Pacific Horizon Inv Trust (PHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pacific Horizon Inv Trust

Date Open High Low Close* Volume
04/03/2021 816.00p 816.00p 780.00p 780.00p 286263
03/03/2021 830.00p 840.00p 810.00p 816.00p 399258
02/03/2021 808.00p 830.00p 805.00p 820.00p 404374
01/03/2021 816.00p 820.00p 799.07p 816.00p 329663
26/02/2021 816.00p 823.20p 778.00p 792.00p 583908
25/02/2021 848.00p 856.59p 831.80p 838.00p 881476
24/02/2021 790.00p 838.22p 788.00p 826.00p 1224619
23/02/2021 872.00p 876.00p 792.00p 800.00p 748863
22/02/2021 890.00p 900.47p 864.20p 872.00p 407468
19/02/2021 900.00p 902.37p 882.00p 900.00p 274361
18/02/2021 906.00p 906.00p 882.00p 892.00p 342512
17/02/2021 914.00p 918.00p 896.00p 906.00p 634038
16/02/2021 918.00p 918.00p 900.00p 902.00p 627954
15/02/2021 890.00p 906.00p 882.96p 904.00p 807011
12/02/2021 878.00p 890.00p 870.00p 880.00p 267107
11/02/2021 872.00p 872.00p 860.00p 872.00p 512479
10/02/2021 858.00p 868.00p 856.00p 860.00p 579009
09/02/2021 854.00p 858.00p 849.86p 852.00p 503677
08/02/2021 846.00p 856.00p 840.66p 848.00p 365556
05/02/2021 836.00p 844.00p 828.00p 840.00p 489305
04/02/2021 834.00p 838.00p 820.00p 838.00p 387131
03/02/2021 820.00p 834.00p 813.28p 824.00p 505697
02/02/2021 802.00p 816.00p 784.00p 814.00p 855641
01/02/2021 766.00p 794.00p 762.00p 778.00p 432175
29/01/2021 786.00p 786.50p 757.12p 770.00p 219697
28/01/2021 798.00p 798.00p 767.86p 782.00p 694809
27/01/2021 824.00p 830.00p 797.07p 810.00p 370429
26/01/2021 818.00p 830.00p 818.00p 822.00p 669235
25/01/2021 822.00p 840.00p 814.00p 830.00p 650569
22/01/2021 830.00p 830.00p 814.00p 816.00p 850518
21/01/2021 828.00p 830.00p 818.00p 826.00p 571457
20/01/2021 820.00p 832.00p 810.00p 820.00p 1326406
19/01/2021 812.00p 827.36p 802.00p 814.00p 1107583
18/01/2021 804.00p 820.00p 796.00p 807.00p 657282
15/01/2021 804.00p 804.00p 784.00p 789.00p 312839
14/01/2021 794.00p 806.00p 790.00p 800.00p 434881
13/01/2021 796.00p 804.00p 792.00p 792.00p 160552
12/01/2021 790.00p 800.00p 776.00p 796.00p 306187
11/01/2021 780.00p 786.00p 770.00p 780.00p 312960
08/01/2021 770.00p 780.00p 761.46p 780.00p 355894
07/01/2021 758.00p 768.00p 749.23p 764.00p 184186
06/01/2021 756.00p 760.00p 750.00p 756.00p 208684
05/01/2021 754.00p 764.00p 750.00p 758.00p 278663
04/01/2021 762.00p 764.00p 744.00p 744.00p 571706
31/12/2020 758.00p 764.00p 742.00p 754.00p 87853
30/12/2020 756.00p 762.47p 754.00p 754.00p 324752
24/12/2020 702.00p 718.00p 702.00p 716.00p 145394
23/12/2020 696.00p 724.00p 690.54p 700.00p 482661
22/12/2020 694.00p 699.84p 688.00p 688.00p 182099
21/12/2020 682.00p 708.00p 679.44p 694.00p 518836
18/12/2020 670.00p 696.00p 662.06p 682.00p 527507
17/12/2020 710.00p 710.00p 669.80p 678.00p 783152
16/12/2020 738.00p 738.00p 700.00p 702.00p 717061
15/12/2020 754.00p 754.00p 724.00p 724.00p 453215
14/12/2020 778.00p 780.00p 739.74p 752.00p 531270
11/12/2020 776.00p 798.00p 772.52p 774.00p 306678
10/12/2020 760.00p 776.00p 754.16p 776.00p 174884
09/12/2020 752.00p 761.03p 745.44p 760.00p 197070
08/12/2020 748.00p 751.90p 734.12p 746.00p 163617
07/12/2020 742.00p 748.00p 734.60p 748.00p 349501
04/12/2020 740.00p 746.00p 726.00p 736.00p 304879
03/12/2020 736.00p 744.00p 725.00p 734.00p 128814
02/12/2020 736.00p 738.00p 728.56p 736.00p 212336
01/12/2020 716.00p 736.00p 709.25p 730.00p 235991
30/11/2020 714.00p 720.00p 704.00p 710.00p 341823
27/11/2020 712.00p 722.00p 706.61p 714.00p 276356
26/11/2020 708.00p 710.00p 688.00p 704.00p 274511
25/11/2020 716.00p 720.00p 690.00p 700.00p 581191
24/11/2020 722.00p 724.00p 704.00p 714.00p 550980
23/11/2020 718.00p 722.00p 707.08p 714.00p 299569
20/11/2020 710.00p 714.57p 701.60p 704.00p 344455
19/11/2020 698.00p 712.00p 691.23p 706.00p 387046
18/11/2020 698.00p 712.00p 690.00p 690.00p 333149
17/11/2020 698.00p 700.55p 674.00p 682.00p 325401
16/11/2020 660.00p 700.00p 655.00p 690.00p 686315
13/11/2020 662.00p 666.00p 652.92p 658.00p 252262
12/11/2020 664.00p 664.00p 648.00p 660.00p 240694
10/11/2020 726.00p 726.00p 654.00p 670.00p 461503
09/11/2020 724.00p 752.00p 718.95p 720.00p 529649
06/11/2020 702.00p 728.00p 702.00p 718.00p 352376
05/11/2020 696.00p 708.00p 690.90p 702.00p 227429
04/11/2020 664.00p 692.00p 664.00p 686.00p 185584
03/11/2020 644.00p 674.00p 642.50p 664.00p 413013
02/11/2020 640.00p 644.00p 632.92p 644.00p 136973
30/10/2020 624.00p 631.90p 617.12p 627.00p 369611
29/10/2020 620.00p 634.00p 620.00p 634.00p 320809
28/10/2020 640.00p 640.00p 616.20p 618.00p 156725
27/10/2020 638.00p 638.97p 626.00p 638.00p 162093
26/10/2020 636.00p 640.00p 631.94p 638.00p 300605
23/10/2020 636.00p 638.96p 627.78p 634.00p 103197
22/10/2020 638.00p 639.98p 624.44p 630.00p 106714
21/10/2020 642.00p 642.00p 631.12p 638.00p 191991
20/10/2020 638.00p 641.41p 628.00p 638.00p 453057
19/10/2020 638.00p 644.00p 630.00p 636.00p 268917
16/10/2020 626.00p 636.00p 620.16p 634.00p 220373
15/10/2020 626.00p 630.99p 608.00p 620.00p 341262
14/10/2020 634.00p 634.72p 624.50p 630.00p 237808
13/10/2020 630.00p 630.00p 622.00p 624.00p 850087
12/10/2020 632.00p 632.00p 620.50p 632.00p 518809
09/10/2020 612.00p 618.00p 608.48p 616.00p 413098
08/10/2020 616.00p 616.00p 606.12p 616.00p 338966
07/10/2020 608.00p 616.00p 598.40p 612.00p 500585
06/10/2020 590.00p 606.00p 586.00p 606.00p 213189
05/10/2020 594.00p 598.00p 586.00p 590.00p 292914
02/10/2020 588.00p 592.22p 582.46p 590.00p 147957
01/10/2020 588.00p 594.00p 580.00p 592.00p 363840
30/09/2020 582.00p 586.00p 574.40p 578.00p 350764
29/09/2020 582.00p 584.00p 575.05p 582.00p 209709
28/09/2020 580.00p 582.00p 572.00p 578.00p 98477
25/09/2020 568.00p 570.92p 562.00p 568.00p 319286
24/09/2020 570.00p 570.94p 560.20p 570.00p 108378
23/09/2020 576.00p 579.19p 575.64p 576.00p 164464
22/09/2020 576.00p 576.55p 570.00p 570.00p 477169
21/09/2020 574.00p 576.00p 570.00p 576.00p 117420
18/09/2020 574.00p 584.00p 570.64p 572.00p 461433
17/09/2020 576.00p 580.00p 570.00p 574.00p 136333
16/09/2020 580.00p 582.00p 574.00p 575.00p 274617
15/09/2020 580.00p 586.00p 574.00p 582.00p 284078
14/09/2020 566.00p 578.00p 560.80p 575.00p 224890
11/09/2020 552.00p 568.00p 552.00p 564.00p 126794
10/09/2020 556.00p 559.69p 546.00p 550.00p 694652
09/09/2020 550.00p 552.00p 540.04p 548.00p 605915
08/09/2020 568.00p 568.00p 538.00p 544.00p 502589
07/09/2020 534.00p 564.00p 534.00p 564.00p 128699
04/09/2020 558.00p 564.00p 534.00p 536.00p 261952
03/09/2020 576.00p 580.00p 552.00p 552.00p 251765
02/09/2020 564.00p 578.00p 558.99p 568.00p 445090
01/09/2020 566.00p 566.00p 552.00p 564.00p 229083
28/08/2020 560.00p 564.00p 552.50p 558.00p 366397
27/08/2020 564.00p 566.00p 553.12p 564.00p 153781
26/08/2020 552.00p 560.00p 550.00p 560.00p 258969
25/08/2020 544.00p 552.00p 539.85p 549.00p 406583
24/08/2020 540.00p 554.62p 533.00p 550.00p 180292
21/08/2020 542.00p 542.00p 532.00p 532.00p 61418
20/08/2020 542.00p 542.00p 528.00p 528.00p 55002
19/08/2020 540.00p 544.00p 532.36p 544.00p 120160
18/08/2020 538.00p 538.00p 530.00p 530.00p 86366
17/08/2020 532.00p 538.00p 528.00p 528.00p 109020
14/08/2020 534.00p 534.42p 528.00p 528.00p 92738
13/08/2020 538.00p 541.92p 526.00p 528.00p 271698
12/08/2020 538.00p 544.00p 527.90p 544.00p 282975
11/08/2020 538.00p 540.00p 530.60p 540.00p 50514
10/08/2020 536.00p 537.02p 526.52p 528.00p 87059
07/08/2020 534.00p 536.00p 526.50p 534.00p 263135
06/08/2020 530.00p 534.67p 526.66p 530.00p 54035
05/08/2020 528.00p 536.00p 526.00p 534.00p 184202
04/08/2020 524.00p 525.35p 512.24p 520.00p 138872
03/08/2020 512.00p 520.00p 502.60p 512.00p 92775
31/07/2020 512.00p 515.50p 500.13p 504.00p 92423
29/07/2020 514.00p 518.00p 509.50p 514.00p 204357
28/07/2020 520.00p 520.00p 510.00p 512.00p 75488
27/07/2020 496.00p 512.00p 496.00p 512.00p 101166
24/07/2020 522.00p 523.16p 493.00p 501.50p 216437
23/07/2020 522.00p 536.00p 522.00p 530.00p 83092
22/07/2020 528.00p 529.84p 519.95p 522.00p 184559
21/07/2020 526.00p 548.00p 518.00p 526.00p 649708
20/07/2020 524.00p 526.00p 517.00p 526.00p 199345
17/07/2020 518.00p 526.00p 514.00p 514.00p 145792
16/07/2020 518.00p 526.00p 504.00p 513.00p 289275
15/07/2020 526.00p 529.02p 520.90p 528.00p 251712
14/07/2020 524.00p 529.52p 517.00p 517.00p 230456
13/07/2020 532.00p 534.89p 520.00p 520.00p 239993
10/07/2020 518.00p 525.00p 512.00p 524.00p 637549
09/07/2020 528.00p 528.00p 515.64p 518.00p 161106
08/07/2020 526.00p 526.00p 512.00p 517.00p 394559
07/07/2020 528.00p 528.00p 515.53p 526.00p 135601
06/07/2020 516.00p 527.14p 510.60p 526.00p 813166
03/07/2020 508.00p 514.00p 492.00p 499.00p 339790
02/07/2020 494.00p 501.04p 487.80p 498.00p 401507
01/07/2020 485.00p 491.00p 481.42p 485.00p 130094
30/06/2020 489.00p 495.00p 475.55p 479.00p 278221
29/06/2020 481.00p 485.00p 471.10p 485.00p 110665
26/06/2020 481.00p 485.00p 470.00p 485.00p 541837
25/06/2020 480.00p 481.00p 469.00p 481.00p 73483
24/06/2020 472.00p 483.52p 472.00p 475.00p 106945
23/06/2020 485.00p 485.00p 474.90p 482.00p 291822
22/06/2020 480.00p 482.47p 475.37p 480.00p 129279
19/06/2020 467.00p 484.00p 462.00p 484.00p 432824
18/06/2020 467.00p 467.45p 458.38p 463.50p 159975
17/06/2020 460.00p 468.00p 456.96p 468.00p 120544
16/06/2020 441.00p 459.45p 429.50p 454.00p 110933
15/06/2020 422.00p 432.00p 416.75p 429.50p 68160
12/06/2020 430.00p 434.90p 418.85p 429.00p 86254
11/06/2020 428.00p 435.00p 421.64p 430.00p 109500
10/06/2020 438.00p 443.25p 434.07p 438.00p 132607
09/06/2020 444.00p 450.40p 433.00p 433.00p 92146
08/06/2020 446.00p 454.44p 443.12p 445.50p 146618
05/06/2020 449.00p 453.25p 445.50p 453.00p 426553
04/06/2020 440.00p 447.73p 438.14p 442.00p 169550
03/06/2020 435.00p 448.00p 435.00p 448.00p 155496
02/06/2020 433.00p 439.00p 429.00p 430.00p 165613
01/06/2020 427.00p 430.35p 416.00p 426.00p 258908
01/06/2020 427.00p 430.35p 416.00p 426.00p 258908
01/06/2020 427.00p 430.35p 416.00p 426.00p 258908
01/06/2020 427.00p 430.35p 416.00p 426.00p 258908
29/05/2020 426.00p 427.57p 407.00p 415.00p 137733
28/05/2020 417.00p 425.00p 410.00p 422.00p 375863
27/05/2020 411.00p 417.00p 406.00p 409.00p 346793
26/05/2020 394.00p 406.00p 388.61p 404.00p 298479
22/05/2020 384.00p 387.00p 380.00p 381.00p 135333

*Close Price adjusted for both dividends and splits