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
21/09/2021 850.00p 853.00p 816.00p 853.00p 235621
20/09/2021 858.00p 858.00p 829.61p 842.00p 258430
17/09/2021 852.00p 880.00p 841.00p 880.00p 302522
16/09/2021 834.00p 855.38p 834.00p 843.00p 96065
15/09/2021 849.00p 857.00p 834.00p 846.00p 127670
14/09/2021 844.00p 854.32p 834.00p 848.00p 157016
13/09/2021 855.00p 861.55p 845.00p 845.00p 174844
10/09/2021 860.00p 870.00p 850.00p 852.00p 117960
09/09/2021 844.00p 855.85p 842.80p 844.00p 227587
08/09/2021 866.00p 874.44p 843.00p 851.00p 262451
07/09/2021 859.00p 878.00p 859.00p 867.00p 236768
06/09/2021 854.00p 869.00p 852.00p 852.00p 242250
03/09/2021 853.00p 859.00p 842.00p 848.00p 127340
02/09/2021 858.00p 858.00p 844.00p 847.00p 106910
01/09/2021 840.00p 856.00p 840.00p 856.00p 170490
31/08/2021 834.00p 848.00p 828.50p 842.00p 240674
27/08/2021 823.00p 834.00p 818.00p 834.00p 125925
26/08/2021 817.00p 826.00p 805.00p 824.00p 116734
25/08/2021 822.00p 826.00p 800.00p 823.00p 204620
24/08/2021 806.00p 820.00p 798.00p 810.00p 352913
23/08/2021 815.00p 816.00p 794.23p 802.00p 228598
20/08/2021 783.00p 801.00p 775.00p 801.00p 248863
19/08/2021 795.00p 815.00p 787.00p 792.00p 181461
18/08/2021 815.00p 822.00p 805.00p 809.00p 224613
17/08/2021 790.00p 819.00p 783.51p 814.00p 277839
16/08/2021 811.00p 823.00p 810.00p 819.00p 102538
13/08/2021 821.00p 833.00p 816.00p 824.50p 121241
12/08/2021 820.00p 833.00p 817.00p 829.00p 198091
11/08/2021 816.00p 830.00p 813.00p 825.00p 191689
10/08/2021 829.00p 830.00p 810.00p 820.00p 208812
09/08/2021 809.00p 822.00p 808.00p 820.00p 140940
06/08/2021 826.00p 830.00p 803.00p 811.00p 121873
05/08/2021 811.00p 820.00p 806.03p 819.00p 157287
04/08/2021 817.00p 820.00p 799.00p 819.00p 231884
03/08/2021 808.00p 825.00p 801.00p 812.00p 190335
02/08/2021 799.00p 824.00p 799.00p 818.00p 149091
30/07/2021 824.00p 824.00p 799.00p 802.00p 116071
29/07/2021 800.00p 828.00p 791.00p 826.00p 314500
28/07/2021 758.00p 797.00p 757.00p 792.00p 265114
27/07/2021 814.00p 814.00p 750.62p 762.00p 444296
26/07/2021 836.00p 836.00p 775.00p 808.00p 568632
23/07/2021 834.00p 845.00p 821.00p 840.00p 121388
22/07/2021 843.00p 845.00p 829.00p 843.00p 195983
21/07/2021 841.00p 845.00p 823.00p 844.00p 132051
20/07/2021 839.00p 844.00p 813.00p 839.00p 115711
19/07/2021 847.00p 847.00p 811.00p 828.00p 141876
16/07/2021 838.00p 850.00p 818.00p 840.00p 173244
15/07/2021 837.00p 853.00p 817.00p 829.00p 143107
14/07/2021 846.00p 855.00p 834.00p 841.00p 222657
13/07/2021 848.00p 852.00p 834.00p 850.00p 173011
12/07/2021 846.00p 850.00p 838.00p 843.00p 150290
09/07/2021 824.00p 839.00p 813.00p 838.00p 84334
08/07/2021 831.00p 839.00p 805.00p 815.00p 144933
07/07/2021 848.00p 849.00p 831.00p 841.00p 141324
06/07/2021 848.00p 854.00p 830.00p 830.00p 125072
05/07/2021 860.00p 865.00p 832.22p 848.00p 184230
02/07/2021 860.00p 869.00p 847.00p 854.00p 513585
01/07/2021 857.00p 864.00p 846.00p 860.00p 128103
30/06/2021 855.00p 858.00p 841.00p 850.00p 136723
29/06/2021 831.00p 854.00p 831.00p 850.00p 172561
28/06/2021 840.00p 850.00p 834.00p 849.00p 245963
25/06/2021 820.00p 835.00p 807.00p 833.00p 353726
24/06/2021 815.00p 828.00p 801.00p 819.00p 222073
23/06/2021 799.00p 824.28p 792.00p 820.00p 171298
22/06/2021 793.00p 799.00p 783.00p 799.00p 196877
21/06/2021 773.00p 785.00p 761.24p 783.00p 241346
18/06/2021 790.00p 790.00p 766.00p 790.00p 222550
17/06/2021 768.00p 789.00p 765.15p 778.00p 161743
16/06/2021 772.00p 785.00p 764.00p 773.00p 147776
15/06/2021 786.00p 800.00p 764.00p 772.00p 174004
14/06/2021 798.00p 803.00p 785.00p 786.00p 196492
11/06/2021 794.00p 804.00p 785.99p 794.00p 228910
10/06/2021 800.00p 806.00p 794.00p 804.00p 127671
09/06/2021 800.00p 805.00p 790.00p 802.00p 114718
08/06/2021 803.00p 804.00p 795.00p 800.00p 123481
07/06/2021 798.00p 804.00p 793.00p 795.00p 164417
04/06/2021 804.00p 804.00p 788.76p 799.00p 89189
03/06/2021 804.00p 808.00p 783.00p 800.00p 195361
02/06/2021 787.00p 804.00p 787.00p 798.50p 140654
01/06/2021 794.00p 803.80p 775.00p 796.00p 185945
28/05/2021 787.00p 792.11p 769.97p 790.00p 174528
27/05/2021 779.00p 786.00p 767.00p 785.00p 126082
26/05/2021 776.00p 777.00p 761.00p 775.00p 113419
25/05/2021 761.00p 780.00p 761.00p 778.00p 155148
24/05/2021 766.00p 766.10p 757.00p 764.00p 121935
21/05/2021 763.00p 767.52p 751.63p 764.00p 94499
20/05/2021 765.00p 768.00p 749.00p 758.00p 85672
19/05/2021 765.00p 778.00p 748.85p 752.00p 142474
18/05/2021 772.00p 782.00p 758.00p 758.00p 176166
17/05/2021 766.00p 772.00p 753.28p 759.50p 135145
14/05/2021 763.00p 766.00p 751.00p 766.00p 120319
13/05/2021 746.00p 749.00p 729.55p 763.00p 259651
12/05/2021 748.00p 759.29p 748.00p 751.00p 186382
11/05/2021 775.00p 775.00p 716.79p 750.00p 577448
10/05/2021 806.00p 806.00p 775.74p 776.00p 298268
07/05/2021 798.00p 806.00p 794.00p 806.00p 157320
06/05/2021 806.00p 806.00p 793.00p 802.00p 223243
05/05/2021 806.00p 810.00p 791.82p 800.00p 246944
04/05/2021 815.00p 815.00p 798.00p 798.00p 284836
30/04/2021 810.00p 816.00p 801.81p 815.00p 227264
29/04/2021 804.00p 818.17p 803.00p 813.00p 315944
28/04/2021 810.00p 815.00p 801.00p 813.00p 317015
27/04/2021 800.00p 814.00p 791.12p 813.00p 294177
26/04/2021 790.00p 799.00p 781.00p 796.00p 197986
23/04/2021 794.00p 795.00p 781.00p 786.00p 261095
22/04/2021 784.00p 794.00p 771.00p 794.00p 127712
21/04/2021 778.00p 785.50p 760.00p 783.00p 273429
20/04/2021 792.00p 792.84p 755.91p 774.00p 245883
19/04/2021 809.00p 809.00p 779.00p 779.00p 324420
16/04/2021 794.00p 807.00p 794.00p 807.00p 441330
15/04/2021 793.00p 805.00p 787.87p 794.00p 547493
14/04/2021 796.00p 804.00p 793.30p 804.00p 252383
13/04/2021 798.00p 800.00p 787.21p 799.00p 274639
12/04/2021 796.00p 806.00p 792.00p 800.00p 332064
09/04/2021 796.00p 805.00p 784.92p 802.00p 344263
08/04/2021 804.00p 807.00p 794.00p 806.00p 399429
07/04/2021 770.00p 800.00p 770.00p 798.00p 418424
06/04/2021 752.00p 780.00p 752.00p 780.00p 497502
01/04/2021 738.00p 766.00p 732.04p 762.00p 224154
31/03/2021 728.00p 740.00p 706.00p 732.00p 234055
30/03/2021 744.00p 760.00p 720.00p 732.00p 263142
29/03/2021 730.00p 744.00p 730.00p 744.00p 205108
26/03/2021 738.00p 744.00p 721.10p 738.00p 149883
25/03/2021 750.00p 756.00p 710.00p 728.00p 340757
24/03/2021 762.00p 762.00p 744.00p 758.00p 171552
23/03/2021 756.00p 778.00p 756.00p 760.00p 124241
22/03/2021 776.00p 780.00p 761.38p 768.00p 354113
19/03/2021 772.00p 784.00p 736.00p 784.00p 588916
18/03/2021 810.00p 816.00p 776.00p 792.00p 267615
17/03/2021 796.00p 816.00p 784.00p 794.00p 300563
16/03/2021 784.00p 818.00p 784.00p 814.00p 178064
15/03/2021 800.00p 810.00p 783.07p 795.00p 263296
12/03/2021 806.00p 818.00p 774.75p 792.00p 323626
11/03/2021 790.00p 818.00p 784.00p 814.00p 621941
10/03/2021 748.00p 790.00p 742.24p 786.00p 463856
09/03/2021 680.00p 758.00p 654.00p 754.00p 758856
08/03/2021 702.00p 710.13p 633.53p 678.00p 2025399
05/03/2021 780.00p 780.00p 690.00p 700.00p 1122538
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

*Close Price adjusted for both dividends and splits