Advertisement
U.S. Markets closed

Pacific Horizon Ord (PHI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
582.00+2.00 (+0.34%)
At close: 04:45PM BST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024574.75584.00574.75582.00582.00533,436
Oct 22, 2024574.00584.00570.81580.00580.00286,764
Oct 21, 2024587.00591.37575.52584.00584.00397,083
Oct 18, 2024585.00591.00583.00590.00590.00453,532
Oct 17, 2024591.00592.91580.45582.00582.00279,586
Oct 16, 2024583.41591.28582.00582.00582.00423,918
Oct 15, 2024601.00602.00580.00586.00586.00209,884
Oct 14, 2024601.00605.00590.00602.00602.00219,044
Oct 11, 2024603.00605.00596.80602.00602.0078,108
Oct 10, 2024607.00609.00596.00604.00604.00396,118
Oct 09, 2024601.00605.00597.00605.00605.00125,841
Oct 08, 2024610.00610.00594.97607.00607.00169,186
Oct 07, 2024613.00617.68612.26616.00616.00172,724
Oct 04, 2024609.00617.00608.00617.00617.00151,332
Oct 03, 2024610.00615.00605.41611.00611.00114,551
Oct 02, 2024600.00613.00600.00613.00613.00163,233
Oct 01, 2024599.00600.00591.00598.00598.00141,249
Sep 30, 2024594.00596.00587.13595.00595.00274,630
Sep 27, 2024587.00594.00580.00594.00594.00213,596
Sep 26, 2024579.00587.00578.26585.00585.00237,501
Sep 25, 2024571.00573.00567.00573.00573.00124,394
Sep 24, 2024570.00574.00569.16574.00574.00255,726
Sep 23, 2024565.00572.00561.09567.00567.00233,152
Sep 20, 2024562.00571.00562.00567.00567.00305,796
Sep 19, 2024570.00576.00562.80566.00566.00154,032
Sep 18, 2024567.00569.00562.56565.00565.00105,278
Sep 17, 2024570.00572.00562.56564.00564.00100,114
Sep 16, 2024563.00569.00556.00566.00566.0090,444
Sep 13, 2024561.00568.00554.00566.00566.00181,601
Sep 12, 2024564.00569.00554.00563.00563.00108,595
Sep 11, 2024555.00561.00551.00557.00557.00313,919
Sep 10, 2024558.00561.16556.00558.00558.00585,579
Sep 09, 2024558.00567.00555.00560.00560.00435,337
Sep 06, 2024566.00576.00556.00556.00556.00176,392
Sep 05, 2024564.00570.00564.00568.00568.00201,921
Sep 04, 2024569.00572.46564.52572.00572.00206,681
Sep 03, 2024576.00580.00573.00573.00573.00156,981
Sep 02, 2024577.00581.00574.00577.00577.00154,918
Aug 30, 2024581.00585.00578.00580.00580.00220,602
Aug 29, 2024585.00586.00577.00577.00577.0098,402
Aug 28, 2024585.00590.00580.00581.00581.0052,350
Aug 27, 2024593.00595.00583.38585.00585.00156,383
Aug 23, 2024598.00602.38595.67597.00597.00281,730
Aug 22, 2024599.00602.00594.16600.00600.00132,896
Aug 21, 2024597.00606.00594.04604.00604.00173,550
Aug 20, 2024594.00608.00594.00604.00604.00164,270
Aug 19, 2024604.00606.00594.06605.00605.00196,681
Aug 16, 2024599.00603.00585.73601.00601.00297,656
Aug 15, 2024593.00596.00587.00594.00594.00131,045
Aug 14, 2024592.00594.00585.95590.00590.0079,813
Aug 13, 2024588.00592.05583.00589.00589.00101,016
Aug 12, 2024586.00592.00582.00586.00586.00181,394
Aug 09, 2024582.00589.00581.51586.00586.0088,854
Aug 08, 2024571.00587.88571.00580.00580.0064,875
Aug 07, 2024578.00594.00578.00581.00581.0074,562
Aug 06, 2024586.00596.00565.00572.00572.00125,241
Aug 05, 2024575.00580.00556.00565.00565.00217,823
Aug 02, 2024604.00604.00588.00589.00589.00144,778
Aug 01, 2024611.00611.00604.02610.00610.00227,940
Jul 31, 2024609.00614.00603.06612.00612.00107,039
Jul 30, 2024605.00612.00602.00602.00602.00103,305
Jul 29, 2024612.00614.00603.00605.00605.00147,116
Jul 26, 2024604.00614.00604.00607.00607.00139,037
Jul 25, 2024612.00614.00602.75604.00604.0096,830
Jul 24, 2024612.00614.00606.00609.00609.00139,579
Jul 23, 2024619.00628.72610.00613.00613.00110,548
Jul 22, 2024621.00633.00617.00623.00623.00125,456
Jul 19, 2024630.00652.00618.00623.00623.00112,969
Jul 18, 2024645.00649.00630.00637.00637.0079,210
Jul 17, 2024634.00642.00630.00638.00638.00158,564
Jul 16, 2024641.00646.00632.00640.00640.00107,820
Jul 15, 2024643.00647.30633.00642.00642.00110,158
Jul 12, 2024651.00651.00635.11643.00643.0090,701
Jul 11, 2024645.00648.00633.60648.00648.0057,072
Jul 10, 2024642.00646.00631.96646.00646.00156,985
Jul 09, 2024645.00645.15635.00636.00636.0098,583
Jul 08, 2024644.00644.00633.00642.00642.0076,370
Jul 05, 2024631.00645.00631.00645.00645.00161,438
Jul 04, 2024630.00642.00630.00638.00638.0059,366
Jul 03, 2024636.00642.00625.00635.00635.00167,579
Jul 02, 2024625.00636.00625.00627.00627.0053,303
Jul 01, 2024627.00643.00624.00629.00629.00124,119
Jun 28, 2024635.00648.00626.00630.00630.00128,043
Jun 27, 2024631.00643.24630.00631.00631.0075,512
Jun 26, 2024636.00644.64632.52636.00636.00103,560
Jun 25, 2024635.00644.00635.00639.00639.0073,700
Jun 24, 2024635.00649.00635.00635.00635.0084,201
Jun 21, 2024636.00649.00627.00649.00649.00127,703
Jun 20, 2024625.00637.14624.10637.00637.00114,342
Jun 19, 2024620.00629.00620.00627.00627.00234,939
Jun 18, 2024613.00629.00613.00628.00628.0097,462
Jun 17, 2024623.00629.00618.00622.00622.0067,602
Jun 14, 2024624.00625.00617.00620.00620.00167,085
Jun 13, 2024614.00624.00614.00616.00616.00102,563
Jun 12, 2024616.00623.92616.00619.00619.0070,531
Jun 11, 2024626.00626.68615.00617.00617.00167,490
Jun 10, 2024609.00625.00604.00621.00621.00130,934
Jun 07, 2024602.00619.48602.00619.00619.0069,485
Jun 06, 2024611.00616.15606.15614.00614.0070,637
Jun 05, 2024612.00619.00605.00611.00611.00162,347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...