Pacific Horizon Investment Trust PLC (PHI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 608.51 | 610.19 | 601.00 | 608.00 | 608.00 | 98,576 |
| 18 Apr 2024 | 606.00 | 614.00 | 603.24 | 612.00 | 612.00 | 73,806 |
| 17 Apr 2024 | 604.00 | 612.00 | 601.48 | 606.00 | 606.00 | 99,528 |
| 16 Apr 2024 | 594.00 | 612.00 | 594.00 | 607.00 | 607.00 | 184,061 |
| 15 Apr 2024 | 611.00 | 616.96 | 607.00 | 614.00 | 614.00 | 139,735 |
| 12 Apr 2024 | 607.00 | 610.84 | 597.50 | 610.00 | 610.00 | 171,607 |
| 11 Apr 2024 | 606.00 | 608.00 | 600.00 | 606.00 | 606.00 | 120,639 |
| 10 Apr 2024 | 594.00 | 605.00 | 591.00 | 602.00 | 602.00 | 164,878 |
| 09 Apr 2024 | 593.00 | 598.57 | 590.00 | 597.00 | 597.00 | 142,494 |
| 08 Apr 2024 | 589.00 | 599.00 | 585.00 | 596.00 | 596.00 | 157,050 |
| 05 Apr 2024 | 589.00 | 595.00 | 588.00 | 595.00 | 595.00 | 146,905 |
| 04 Apr 2024 | 585.00 | 598.00 | 585.00 | 598.00 | 598.00 | 186,094 |
| 03 Apr 2024 | 585.00 | 591.00 | 579.20 | 591.00 | 591.00 | 189,751 |
| 02 Apr 2024 | 589.00 | 590.00 | 578.01 | 586.00 | 586.00 | 347,871 |
| 28 Mar 2024 | 574.00 | 584.00 | 574.00 | 575.00 | 575.00 | 131,673 |
| 27 Mar 2024 | 567.00 | 580.00 | 567.00 | 575.00 | 575.00 | 142,169 |
| 26 Mar 2024 | 579.00 | 579.00 | 570.00 | 575.00 | 575.00 | 469,569 |
| 25 Mar 2024 | 573.00 | 581.00 | 571.74 | 573.00 | 573.00 | 225,053 |
| 22 Mar 2024 | 582.00 | 582.00 | 571.00 | 574.00 | 574.00 | 328,977 |
| 21 Mar 2024 | 575.00 | 579.00 | 569.00 | 575.00 | 575.00 | 210,706 |
| 20 Mar 2024 | 567.00 | 573.00 | 566.26 | 568.00 | 568.00 | 97,609 |
| 19 Mar 2024 | 567.00 | 571.00 | 563.73 | 567.00 | 567.00 | 133,669 |
| 18 Mar 2024 | 575.00 | 576.00 | 566.00 | 569.00 | 569.00 | 104,915 |
| 15 Mar 2024 | 569.00 | 575.00 | 566.00 | 571.00 | 571.00 | 176,810 |
| 14 Mar 2024 | 571.00 | 575.00 | 566.58 | 569.00 | 569.00 | 132,255 |
| 13 Mar 2024 | 576.00 | 582.00 | 570.00 | 571.00 | 571.00 | 266,338 |
| 12 Mar 2024 | 582.00 | 585.00 | 574.00 | 580.00 | 580.00 | 267,462 |
| 11 Mar 2024 | 574.00 | 582.22 | 574.00 | 579.00 | 579.00 | 126,392 |
| 08 Mar 2024 | 580.00 | 586.00 | 574.00 | 577.00 | 577.00 | 140,049 |
| 07 Mar 2024 | 584.00 | 584.00 | 578.00 | 580.00 | 580.00 | 156,871 |
| 06 Mar 2024 | 578.00 | 590.00 | 575.00 | 583.00 | 583.00 | 200,880 |
| 05 Mar 2024 | 575.00 | 578.00 | 571.00 | 576.00 | 576.00 | 177,143 |
| 04 Mar 2024 | 588.00 | 588.00 | 579.00 | 579.00 | 579.00 | 116,501 |
| 01 Mar 2024 | 576.00 | 588.00 | 576.00 | 587.00 | 587.00 | 164,148 |
| 29 Feb 2024 | 581.00 | 584.00 | 575.00 | 579.00 | 579.00 | 102,225 |
| 28 Feb 2024 | 582.00 | 582.00 | 576.00 | 579.00 | 579.00 | 167,010 |
| 27 Feb 2024 | 582.00 | 584.00 | 580.00 | 582.00 | 582.00 | 110,572 |
| 26 Feb 2024 | 579.00 | 582.10 | 577.00 | 582.00 | 582.00 | 84,416 |
| 23 Feb 2024 | 581.00 | 588.04 | 577.00 | 577.00 | 577.00 | 120,734 |
| 22 Feb 2024 | 582.00 | 587.00 | 578.20 | 584.00 | 584.00 | 84,845 |
| 21 Feb 2024 | 582.00 | 582.00 | 575.00 | 575.00 | 575.00 | 85,312 |
| 20 Feb 2024 | 573.00 | 580.00 | 573.00 | 578.00 | 578.00 | 111,381 |
| 19 Feb 2024 | 563.00 | 580.00 | 563.00 | 577.00 | 577.00 | 305,047 |
| 16 Feb 2024 | 571.00 | 575.00 | 568.00 | 575.00 | 575.00 | 98,414 |
| 15 Feb 2024 | 563.00 | 573.00 | 554.00 | 573.00 | 573.00 | 160,247 |
| 14 Feb 2024 | 553.00 | 563.00 | 553.00 | 556.00 | 556.00 | 197,130 |
| 13 Feb 2024 | 564.00 | 564.00 | 551.00 | 554.00 | 554.00 | 219,858 |
| 12 Feb 2024 | 545.00 | 560.22 | 545.00 | 554.00 | 554.00 | 336,660 |
| 09 Feb 2024 | 555.00 | 563.00 | 551.00 | 557.00 | 557.00 | 177,086 |
| 08 Feb 2024 | 556.00 | 564.00 | 546.62 | 556.00 | 556.00 | 1,092,908 |
| 07 Feb 2024 | 556.00 | 559.25 | 553.49 | 556.00 | 556.00 | 198,747 |
| 06 Feb 2024 | 548.00 | 558.00 | 546.00 | 554.00 | 554.00 | 500,487 |
| 05 Feb 2024 | 536.00 | 547.00 | 536.00 | 542.00 | 542.00 | 355,276 |
| 02 Feb 2024 | 541.00 | 542.96 | 531.80 | 540.00 | 540.00 | 266,148 |
| 01 Feb 2024 | 528.00 | 540.15 | 526.00 | 539.00 | 539.00 | 178,130 |
| 31 Jan 2024 | 528.00 | 538.00 | 528.00 | 537.00 | 537.00 | 167,938 |
| 30 Jan 2024 | 529.00 | 535.75 | 525.00 | 535.00 | 535.00 | 193,731 |
| 29 Jan 2024 | 537.00 | 537.00 | 527.43 | 534.00 | 534.00 | 128,524 |
| 26 Jan 2024 | 534.00 | 537.00 | 528.73 | 537.00 | 537.00 | 168,341 |
| 25 Jan 2024 | 535.00 | 538.00 | 528.41 | 536.00 | 536.00 | 249,140 |
| 24 Jan 2024 | 535.00 | 535.00 | 526.00 | 533.00 | 533.00 | 205,063 |
| 23 Jan 2024 | 527.00 | 534.00 | 526.00 | 528.00 | 528.00 | 346,835 |
| 22 Jan 2024 | 526.00 | 529.00 | 520.06 | 526.00 | 526.00 | 411,105 |
| 19 Jan 2024 | 534.00 | 534.00 | 525.90 | 528.00 | 528.00 | 148,870 |
| 18 Jan 2024 | 522.00 | 532.00 | 520.00 | 526.00 | 526.00 | 210,332 |
| 17 Jan 2024 | 531.00 | 531.00 | 520.00 | 522.00 | 522.00 | 86,018 |
| 16 Jan 2024 | 539.00 | 541.00 | 536.00 | 536.00 | 536.00 | 120,476 |
| 15 Jan 2024 | 542.00 | 549.00 | 539.00 | 542.00 | 542.00 | 268,579 |
| 12 Jan 2024 | 549.00 | 549.00 | 540.00 | 543.00 | 543.00 | 166,842 |
| 11 Jan 2024 | 540.00 | 550.00 | 539.00 | 542.00 | 542.00 | 135,442 |
| 10 Jan 2024 | 540.00 | 549.00 | 538.00 | 541.00 | 541.00 | 186,213 |
| 09 Jan 2024 | 539.00 | 547.00 | 538.00 | 544.00 | 544.00 | 129,058 |
| 08 Jan 2024 | 542.00 | 549.00 | 539.00 | 541.00 | 541.00 | 79,492 |
| 05 Jan 2024 | 542.00 | 550.00 | 541.00 | 550.00 | 550.00 | 162,830 |
| 04 Jan 2024 | 544.00 | 551.00 | 543.00 | 545.00 | 545.00 | 168,850 |
| 03 Jan 2024 | 554.00 | 554.00 | 542.00 | 547.00 | 547.00 | 364,595 |
| 02 Jan 2024 | 550.00 | 556.00 | 544.00 | 548.00 | 548.00 | 220,522 |
| 29 Dec 2023 | 551.00 | 556.00 | 547.25 | 553.00 | 553.00 | 255,390 |
| 28 Dec 2023 | 545.00 | 555.00 | 539.00 | 550.00 | 550.00 | 125,994 |
| 27 Dec 2023 | 547.00 | 547.00 | 537.62 | 540.00 | 540.00 | 228,963 |
| 22 Dec 2023 | 541.00 | 541.00 | 530.00 | 536.00 | 536.00 | 112,558 |
| 21 Dec 2023 | 546.00 | 548.00 | 534.00 | 541.00 | 541.00 | 105,068 |
| 20 Dec 2023 | 541.00 | 547.00 | 538.23 | 544.00 | 544.00 | 202,922 |
| 19 Dec 2023 | 541.00 | 541.00 | 533.00 | 541.00 | 541.00 | 138,338 |
| 18 Dec 2023 | 532.00 | 541.00 | 531.66 | 539.00 | 539.00 | 182,052 |
| 15 Dec 2023 | 530.00 | 541.00 | 530.00 | 539.00 | 539.00 | 207,980 |
| 14 Dec 2023 | 535.00 | 540.00 | 528.00 | 540.00 | 540.00 | 368,113 |
| 13 Dec 2023 | 528.00 | 533.00 | 525.50 | 530.00 | 530.00 | 198,080 |
| 12 Dec 2023 | 528.00 | 540.00 | 528.00 | 532.00 | 532.00 | 229,266 |
| 11 Dec 2023 | 529.00 | 536.39 | 526.00 | 529.00 | 529.00 | 327,360 |
| 08 Dec 2023 | 527.00 | 535.00 | 527.00 | 534.00 | 534.00 | 290,989 |
| 07 Dec 2023 | 527.00 | 535.00 | 527.00 | 528.00 | 528.00 | 749,433 |
| 06 Dec 2023 | 526.00 | 537.80 | 523.00 | 531.00 | 531.00 | 231,661 |
| 05 Dec 2023 | 530.00 | 546.00 | 526.00 | 530.00 | 530.00 | 216,711 |
| 04 Dec 2023 | 527.00 | 550.00 | 527.00 | 534.00 | 534.00 | 232,614 |
| 01 Dec 2023 | 534.00 | 535.00 | 527.00 | 532.00 | 532.00 | 269,865 |
| 30 Nov 2023 | 535.00 | 539.01 | 529.00 | 535.00 | 535.00 | 227,254 |
| 29 Nov 2023 | 531.00 | 535.00 | 528.00 | 535.00 | 535.00 | 128,677 |
| 28 Nov 2023 | 534.00 | 537.00 | 532.22 | 535.00 | 535.00 | 176,834 |
| 27 Nov 2023 | 533.00 | 557.00 | 532.00 | 535.00 | 535.00 | 195,428 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.