tiprankstipranks
Trending News
More News >
Pacific Horizon Investment Trust PLC (GB:PHI)
LSE:PHI
UK Market
Advertisement

Pacific Horizon Investment Trust PLC (PHI) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2025
635.00
636.00
631.00
632.00
632.00
0.00%
125,863
0.92
Jul 16, 2025
630.00
635.00
626.00
632.00
632.00
+0.16%
217,734
1.61
Jul 15, 2025
625.00
631.00
620.84
631.00
631.00
+1.61%
215,911
1.61
Jul 14, 2025
611.00
622.00
611.00
621.00
621.00
+0.16%
219,150
1.64
Jul 11, 2025
622.00
622.00
619.48
620.00
620.00
+0.65%
99,231
0.74
Jul 10, 2025
617.00
620.33
615.00
616.00
616.00
+0.82%
84,754
0.63
Jul 09, 2025
615.00
617.00
610.79
611.00
611.00
0.00%
70,620
0.51
Jul 08, 2025
615.00
615.00
609.06
611.00
611.00
+0.16%
67,153
0.47
Jul 07, 2025
615.00
615.00
605.00
610.00
610.00
0.00%
323,561
2.27
Jul 04, 2025
617.00
617.00
606.00
610.00
610.00
-0.49%
66,383
0.46
Jul 03, 2025
614.00
615.00
606.45
613.00
613.00
+0.66%
152,158
1.06
Jul 02, 2025
605.00
614.75
604.61
609.00
609.00
-0.16%
168,559
1.18
Jul 01, 2025
604.00
613.00
602.73
610.00
610.00
0.00%
106,931
0.75
Jun 30, 2025
613.00
614.00
605.10
610.00
610.00
-0.33%
154,207
1.09
Jun 27, 2025
600.00
612.00
600.00
612.00
612.00
+1.32%
132,257
0.93
Jun 26, 2025
603.00
610.00
599.00
604.00
604.00
-0.98%
168,386
1.19
Jun 25, 2025
606.00
610.24
598.47
610.00
610.00
+1.84%
293,286
2.11
Jun 24, 2025
602.00
608.00
589.00
599.00
599.00
-0.17%
127,221
0.90
Jun 23, 2025
590.00
601.00
585.00
600.00
600.00
-0.33%
112,514
0.77
Jun 20, 2025
590.00
610.00
590.00
602.00
602.00
+1.35%
181,037
1.24
Jun 19, 2025
593.00
611.00
590.00
594.00
594.00
-0.83%
41,685
0.28
Jun 18, 2025
601.00
611.00
591.00
599.00
599.00
-0.33%
152,173
1.03
Jun 17, 2025
597.00
611.00
594.70
601.00
601.00
+1.01%
159,281
1.07
Jun 16, 2025
605.00
610.00
595.00
595.00
595.00
+0.34%
88,786
0.60
Jun 13, 2025
597.00
612.00
590.00
593.00
593.00
-1.17%
164,048
1.10
Jun 12, 2025
594.00
600.00
591.00
600.00
600.00
+1.01%
164,375
1.10
Jun 11, 2025
592.00
607.00
592.00
594.00
594.00
0.00%
238,673
1.61
Jun 10, 2025
595.00
608.00
593.00
594.00
594.00
-1.00%
312,146
2.14
Jun 09, 2025
590.00
605.00
590.00
600.00
600.00
+0.33%
137,394
0.94
Jun 06, 2025
595.00
600.00
584.16
598.00
598.00
+0.34%
39,671
0.27
Jun 05, 2025
579.00
600.00
579.00
596.00
596.00
+0.68%
121,237
0.81
Jun 04, 2025
587.00
592.00
580.74
592.00
592.00
+2.25%
113,939
0.75
Jun 03, 2025
582.00
587.00
578.77
579.00
579.00
+0.17%
138,708
0.90
Jun 02, 2025
580.00
587.00
577.00
578.00
578.00
-1.20%
171,964
1.11
May 30, 2025
584.00
588.00
579.06
585.00
585.00
-1.02%
150,212
0.96
May 29, 2025
585.00
591.00
584.00
591.00
591.00
+0.85%
263,610
1.70
May 28, 2025
590.00
599.00
585.00
586.00
586.00
+0.17%
96,931
0.60
May 27, 2025
594.00
607.00
585.00
585.00
585.00
-2.01%
133,819
0.84
May 23, 2025
591.00
599.00
585.55
597.00
597.00
+0.67%
152,147
0.95
May 22, 2025
594.00
602.00
590.09
593.00
593.00
-1.00%
47,736
0.30
May 21, 2025
600.00
603.00
594.09
599.00
599.00
+0.34%
47,272
0.29
May 20, 2025
606.00
606.00
596.45
597.00
597.00
-1.16%
77,568
0.47
May 19, 2025
594.00
605.00
592.17
604.00
604.00
0.00%
99,764
0.60
May 16, 2025
602.00
604.00
589.16
604.00
604.00
+1.68%
95,663
0.56
May 15, 2025
593.00
601.00
589.96
594.00
594.00
-1.33%
100,369
0.58
May 14, 2025
580.00
602.00
580.00
602.00
602.00
+0.84%
124,029
0.71
May 13, 2025
593.00
597.00
579.01
597.00
597.00
+2.05%
164,468
0.94
May 12, 2025
577.00
592.10
570.35
585.00
585.00
+2.27%
182,014
1.03
May 09, 2025
572.00
576.00
569.90
572.00
572.00
+0.53%
172,759
0.97
May 08, 2025
571.00
577.00
565.00
569.00
569.00
+0.18%
103,144
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis