Advertisement
Advertisement
Pacific Horizon Investment Trust PLC (PHI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 587.00 | 594.00 | 573.00 | 583.00 | 583.00 | 113,974 |
| Mar 23, 2023 | 594.00 | 594.00 | 581.75 | 588.00 | 588.00 | 67,404 |
| Mar 22, 2023 | 588.00 | 594.00 | 578.00 | 584.00 | 584.00 | 108,501 |
| Mar 21, 2023 | 577.00 | 589.00 | 570.00 | 580.00 | 580.00 | 110,181 |
| Mar 20, 2023 | 587.00 | 597.00 | 573.00 | 582.00 | 582.00 | 188,491 |
| Mar 17, 2023 | 608.00 | 617.00 | 585.76 | 588.00 | 588.00 | 199,301 |
| Mar 16, 2023 | 609.00 | 617.00 | 595.00 | 601.00 | 601.00 | 159,858 |
| Mar 15, 2023 | 611.00 | 616.26 | 590.00 | 604.00 | 604.00 | 149,414 |
| Mar 14, 2023 | 600.00 | 618.00 | 596.00 | 606.00 | 606.00 | 149,566 |
| Mar 13, 2023 | 618.00 | 621.00 | 600.00 | 607.00 | 607.00 | 142,559 |
| Mar 10, 2023 | 621.00 | 635.00 | 604.00 | 613.00 | 613.00 | 93,243 |
| Mar 09, 2023 | 646.00 | 646.00 | 621.00 | 621.00 | 621.00 | 114,698 |
| Mar 08, 2023 | 645.00 | 650.00 | 630.00 | 650.00 | 650.00 | 72,699 |
| Mar 07, 2023 | 639.00 | 648.00 | 636.00 | 646.00 | 646.00 | 89,854 |
| Mar 06, 2023 | 642.00 | 648.00 | 636.00 | 648.00 | 648.00 | 146,002 |
| Mar 03, 2023 | 645.00 | 648.00 | 638.00 | 645.00 | 645.00 | 75,581 |
| Mar 02, 2023 | 621.00 | 648.00 | 621.00 | 645.00 | 645.00 | 54,263 |
| Mar 01, 2023 | 630.00 | 645.00 | 618.00 | 637.00 | 637.00 | 108,432 |
| Feb 28, 2023 | 631.00 | 640.00 | 614.00 | 625.00 | 625.00 | 181,318 |
| Feb 27, 2023 | 641.00 | 642.00 | 626.76 | 630.00 | 630.00 | 130,877 |
| Feb 24, 2023 | 639.00 | 640.00 | 625.00 | 625.00 | 625.00 | 70,494 |
| Feb 23, 2023 | 630.00 | 644.00 | 627.56 | 639.00 | 639.00 | 69,680 |
| Feb 22, 2023 | 631.00 | 634.00 | 627.00 | 632.00 | 632.00 | 136,912 |
| Feb 21, 2023 | 652.00 | 655.15 | 635.00 | 635.00 | 635.00 | 189,729 |
| Feb 20, 2023 | 650.00 | 666.00 | 650.00 | 652.00 | 652.00 | 116,599 |
| Feb 17, 2023 | 668.00 | 668.00 | 649.00 | 649.00 | 649.00 | 83,671 |
| Feb 16, 2023 | 658.00 | 666.00 | 655.00 | 663.00 | 663.00 | 95,286 |
| Feb 15, 2023 | 656.00 | 665.00 | 652.00 | 658.00 | 658.00 | 141,829 |
| Feb 14, 2023 | 667.00 | 670.00 | 658.00 | 658.00 | 658.00 | 75,230 |
| Feb 13, 2023 | 674.00 | 675.00 | 664.00 | 670.00 | 670.00 | 100,963 |
| Feb 10, 2023 | 673.00 | 679.00 | 665.00 | 673.00 | 673.00 | 101,158 |
| Feb 09, 2023 | 680.00 | 685.00 | 670.00 | 674.00 | 674.00 | 71,607 |
| Feb 08, 2023 | 685.00 | 685.00 | 671.00 | 671.00 | 671.00 | 119,676 |
| Feb 07, 2023 | 684.00 | 694.00 | 676.00 | 676.00 | 676.00 | 118,773 |
| Feb 06, 2023 | 694.00 | 694.00 | 673.00 | 680.00 | 680.00 | 108,050 |
| Feb 03, 2023 | 685.00 | 695.00 | 680.00 | 688.00 | 688.00 | 286,918 |
| Feb 02, 2023 | 669.00 | 697.00 | 665.00 | 693.00 | 693.00 | 614,140 |
| Feb 01, 2023 | 670.00 | 671.00 | 663.00 | 665.00 | 665.00 | 242,299 |
| Jan 31, 2023 | 668.00 | 679.00 | 666.00 | 670.00 | 670.00 | 264,774 |
| Jan 30, 2023 | 670.00 | 685.00 | 655.00 | 678.00 | 678.00 | 166,966 |
| Jan 27, 2023 | 685.00 | 685.00 | 673.00 | 682.00 | 682.00 | 309,932 |
| Jan 26, 2023 | 683.00 | 688.00 | 679.40 | 684.00 | 684.00 | 2,548,709 |
| Jan 25, 2023 | 672.00 | 685.00 | 668.99 | 680.00 | 680.00 | 448,888 |
| Jan 24, 2023 | 665.00 | 685.00 | 662.00 | 677.00 | 677.00 | 323,816 |
| Jan 23, 2023 | 646.00 | 681.00 | 637.59 | 670.00 | 670.00 | 663,116 |
| Jan 20, 2023 | 622.00 | 645.00 | 622.00 | 643.00 | 643.00 | 132,696 |
| Jan 19, 2023 | 621.00 | 631.40 | 621.00 | 631.00 | 631.00 | 86,475 |
| Jan 18, 2023 | 617.00 | 633.72 | 617.00 | 628.00 | 628.00 | 224,516 |
| Jan 17, 2023 | 631.00 | 634.20 | 623.89 | 624.00 | 624.00 | 138,328 |
| Jan 16, 2023 | 628.00 | 634.00 | 621.00 | 631.00 | 631.00 | 154,409 |
| Jan 13, 2023 | 618.00 | 630.00 | 615.84 | 625.00 | 625.00 | 262,974 |
| Jan 12, 2023 | 617.00 | 625.00 | 612.00 | 624.00 | 624.00 | 262,618 |
| Jan 11, 2023 | 610.00 | 625.00 | 608.00 | 625.00 | 625.00 | 164,375 |
| Jan 10, 2023 | 603.00 | 614.00 | 603.00 | 614.00 | 614.00 | 173,068 |
| Jan 09, 2023 | 612.00 | 614.00 | 604.00 | 614.00 | 614.00 | 130,299 |
| Jan 06, 2023 | 609.00 | 612.00 | 592.28 | 608.00 | 608.00 | 152,496 |
| Jan 05, 2023 | 600.00 | 609.00 | 598.50 | 605.00 | 605.00 | 73,438 |
| Jan 04, 2023 | 593.00 | 606.00 | 592.00 | 602.00 | 602.00 | 133,388 |
| Jan 03, 2023 | 586.00 | 599.55 | 585.00 | 597.00 | 597.00 | 100,971 |
| Dec 30, 2022 | 580.00 | 590.90 | 580.00 | 585.00 | 585.00 | 5,221 |
| Dec 29, 2022 | 580.00 | 599.00 | 574.00 | 585.00 | 585.00 | 49,006 |
| Dec 28, 2022 | 582.00 | 600.00 | 575.25 | 581.00 | 581.00 | 103,928 |
| Dec 23, 2022 | 576.00 | 587.00 | 573.00 | 584.00 | 584.00 | 17,599 |
| Dec 22, 2022 | 585.00 | 594.00 | 583.70 | 587.00 | 587.00 | 55,117 |
| Dec 21, 2022 | 584.00 | 590.00 | 576.00 | 590.00 | 590.00 | 51,146 |
| Dec 20, 2022 | 591.00 | 592.00 | 577.00 | 589.00 | 589.00 | 59,950 |
| Dec 19, 2022 | 598.00 | 598.00 | 586.00 | 589.00 | 589.00 | 57,938 |
| Dec 16, 2022 | 580.00 | 594.00 | 580.00 | 586.00 | 586.00 | 91,176 |
| Dec 15, 2022 | 584.00 | 593.00 | 582.00 | 589.00 | 589.00 | 52,313 |
| Dec 14, 2022 | 590.00 | 604.00 | 590.00 | 599.00 | 599.00 | 115,521 |
| Dec 13, 2022 | 587.00 | 599.70 | 581.00 | 596.00 | 596.00 | 86,067 |
| Dec 12, 2022 | 590.00 | 597.00 | 583.00 | 583.00 | 583.00 | 44,142 |
| Dec 09, 2022 | 586.00 | 603.00 | 586.00 | 594.00 | 594.00 | 78,410 |
| Dec 08, 2022 | 588.00 | 598.00 | 588.00 | 588.00 | 588.00 | 61,011 |
| Dec 07, 2022 | 603.00 | 603.00 | 574.00 | 587.00 | 587.00 | 55,636 |
| Dec 06, 2022 | 588.00 | 601.36 | 588.00 | 597.00 | 597.00 | 52,685 |
| Dec 05, 2022 | 590.00 | 603.00 | 589.05 | 603.00 | 603.00 | 79,956 |
| Dec 02, 2022 | 587.00 | 596.00 | 584.00 | 590.00 | 590.00 | 69,589 |
| Dec 01, 2022 | 585.00 | 597.00 | 585.00 | 593.00 | 593.00 | 128,153 |
| Nov 30, 2022 | 587.00 | 591.00 | 570.00 | 591.00 | 591.00 | 87,296 |
| Nov 29, 2022 | 578.00 | 583.00 | 568.00 | 574.00 | 574.00 | 116,390 |
| Nov 28, 2022 | 561.00 | 574.16 | 548.00 | 564.00 | 564.00 | 116,668 |
| Nov 25, 2022 | 563.00 | 581.00 | 562.00 | 562.00 | 562.00 | 44,431 |
| Nov 24, 2022 | 562.00 | 583.00 | 562.00 | 566.00 | 566.00 | 99,020 |
| Nov 23, 2022 | 571.00 | 580.00 | 562.00 | 562.00 | 562.00 | 102,885 |
| Nov 22, 2022 | 579.00 | 579.00 | 565.35 | 570.00 | 570.00 | 80,655 |
| Nov 21, 2022 | 577.00 | 587.00 | 565.52 | 569.00 | 569.00 | 96,688 |
| Nov 18, 2022 | 584.00 | 589.90 | 580.00 | 581.00 | 581.00 | 63,701 |
| Nov 17, 2022 | 579.00 | 592.23 | 565.64 | 590.00 | 590.00 | 101,162 |
| Nov 16, 2022 | 591.00 | 601.50 | 578.00 | 578.00 | 578.00 | 50,959 |
| Nov 15, 2022 | 595.00 | 608.00 | 590.00 | 590.00 | 590.00 | 153,752 |
| Nov 14, 2022 | 598.00 | 605.00 | 588.00 | 590.00 | 590.00 | 121,125 |
| Nov 11, 2022 | 565.00 | 609.00 | 565.00 | 599.00 | 599.00 | 182,527 |
| Nov 10, 2022 | 551.00 | 572.00 | 551.00 | 570.00 | 570.00 | 76,698 |
| Nov 09, 2022 | 548.00 | 569.00 | 548.00 | 562.00 | 562.00 | 136,702 |
| Nov 08, 2022 | 558.00 | 566.00 | 555.00 | 563.00 | 563.00 | 75,233 |
| Nov 07, 2022 | 563.00 | 567.17 | 551.00 | 565.00 | 565.00 | 112,459 |
| Nov 04, 2022 | 559.00 | 567.00 | 553.67 | 556.00 | 556.00 | 127,899 |
| Nov 03, 2022 | 535.00 | 556.00 | 530.00 | 556.00 | 556.00 | 257,781 |
| Nov 02, 2022 | 540.00 | 544.00 | 529.12 | 539.00 | 539.00 | 73,259 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
