Advertisement
U.S. markets closed

Pacific Horizon Ord (PHI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
570.00+4.00 (+0.71%)
At close: 04:45PM GMT
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2024565.37573.00565.35570.00570.00339,541
Nov 22, 2024562.00570.00562.00566.00566.00242,889
Nov 21, 2024562.00569.32562.00565.00565.00129,403
Nov 20, 2024562.00572.00562.00565.00565.0081,289
Nov 19, 2024566.00570.56560.51566.00566.00338,185
Nov 18, 2024563.00567.00559.00565.00565.00223,632
Nov 15, 2024559.00567.00559.00564.00564.00203,248
Nov 14, 2024564.00573.00558.00558.00558.00178,689
Nov 13, 2024572.00576.00564.00564.00564.00238,895
Nov 12, 2024574.00580.00567.00567.00567.00153,670
Nov 11, 2024575.00577.00573.00575.00575.00172,794
Nov 08, 2024579.00580.00573.25576.00576.00383,988
Nov 07, 2024566.00581.00565.00578.00578.00216,693
Nov 06, 2024579.00579.00568.00570.00570.00138,039
Nov 05, 2024571.00579.00569.00571.00571.00103,176
Nov 04, 2024574.00578.00570.00571.00571.00189,922
Nov 01, 2024574.00578.00567.00575.00575.00232,734
Oct 31, 2024568.00574.00568.00573.00573.0062,563
Oct 30, 2024570.00573.51568.66571.00571.00338,243
Oct 29, 2024572.00576.92570.00573.00573.00349,622
Oct 28, 2024572.00576.09562.00571.00571.001,386,457
Oct 25, 2024570.00579.00570.00577.00577.00317,310
Oct 24, 2024574.00575.42570.18575.00575.00307,931
Oct 24, 20242.65 Dividend
Oct 23, 2024578.00584.00574.75582.00579.35533,436
Oct 22, 2024574.00584.00570.81580.00577.36286,764
Oct 21, 2024587.00591.37575.52584.00581.34397,083
Oct 18, 2024585.00591.00583.00590.00587.31453,532
Oct 17, 2024591.00592.91580.45582.00579.35279,586
Oct 16, 2024583.41591.28582.00582.00579.35423,918
Oct 15, 2024601.00602.00580.00586.00583.33209,884
Oct 14, 2024601.00605.00590.00602.00599.26219,044
Oct 11, 2024603.00605.00596.80602.00599.2678,108
Oct 10, 2024607.00609.00596.00604.00601.25396,118
Oct 09, 2024601.00605.00597.00605.00602.25125,841
Oct 08, 2024610.00610.00594.97607.00604.24169,186
Oct 07, 2024613.00617.68612.26616.00613.20172,724
Oct 04, 2024609.00617.00608.00617.00614.19151,332
Oct 03, 2024610.00615.00605.41611.00608.22114,551
Oct 02, 2024600.00613.00600.00613.00610.21163,233
Oct 01, 2024599.00600.00591.00598.00595.28141,249
Sep 30, 2024594.00596.00587.13595.00592.29274,630
Sep 27, 2024587.00594.00580.00594.00591.30213,596
Sep 26, 2024579.00587.00578.26585.00582.34237,501
Sep 25, 2024571.00573.00567.00573.00570.39124,394
Sep 24, 2024570.00574.00569.16574.00571.39255,726
Sep 23, 2024565.00572.00561.09567.00564.42233,152
Sep 20, 2024562.00571.00562.00567.00564.42305,796
Sep 19, 2024570.00576.00562.80566.00563.42154,032
Sep 18, 2024567.00569.00562.56565.00562.43105,278
Sep 17, 2024570.00572.00562.56564.00561.43100,114
Sep 16, 2024563.00569.00556.00566.00563.4290,444
Sep 13, 2024561.00568.00554.00566.00563.42181,601
Sep 12, 2024564.00569.00554.00563.00560.44108,595
Sep 11, 2024555.00561.00551.00557.00554.46313,919
Sep 10, 2024558.00561.16556.00558.00555.46585,579
Sep 09, 2024558.00567.00555.00560.00557.45435,337
Sep 06, 2024566.00576.00556.00556.00553.47176,392
Sep 05, 2024564.00570.00564.00568.00565.41201,921
Sep 04, 2024569.00572.46564.52572.00569.40206,681
Sep 03, 2024576.00580.00573.00573.00570.39156,981
Sep 02, 2024577.00581.00574.00577.00574.37154,918
Aug 30, 2024581.00585.00578.00580.00577.36220,602
Aug 29, 2024585.00586.00577.00577.00574.3798,402
Aug 28, 2024585.00590.00580.00581.00578.3552,350
Aug 27, 2024593.00595.00583.38585.00582.34156,383
Aug 23, 2024598.00602.38595.67597.00594.28281,730
Aug 22, 2024599.00602.00594.16600.00597.27132,896
Aug 21, 2024597.00606.00594.04604.00601.25173,550
Aug 20, 2024594.00608.00594.00604.00601.25164,270
Aug 19, 2024604.00606.00594.06605.00602.25196,681
Aug 16, 2024599.00603.00585.73601.00598.26297,656
Aug 15, 2024593.00596.00587.00594.00591.30131,045
Aug 14, 2024592.00594.00585.95590.00587.3179,813
Aug 13, 2024588.00592.05583.00589.00586.32101,016
Aug 12, 2024586.00592.00582.00586.00583.33181,394
Aug 09, 2024582.00589.00581.51586.00583.3388,854
Aug 08, 2024571.00587.88571.00580.00577.3664,875
Aug 07, 2024578.00594.00578.00581.00578.3574,562
Aug 06, 2024586.00596.00565.00572.00569.40125,241
Aug 05, 2024575.00580.00556.00565.00562.43217,823
Aug 02, 2024604.00604.00588.00589.00586.32144,778
Aug 01, 2024611.00611.00604.02610.00607.22227,940
Jul 31, 2024609.00614.00603.06612.00609.21107,039
Jul 30, 2024605.00612.00602.00602.00599.26103,305
Jul 29, 2024612.00614.00603.00605.00602.25147,116
Jul 26, 2024604.00614.00604.00607.00604.24139,037
Jul 25, 2024612.00614.00602.75604.00601.2596,830
Jul 24, 2024612.00614.00606.00609.00606.23139,579
Jul 23, 2024619.00628.72610.00613.00610.21110,548
Jul 22, 2024621.00633.00617.00623.00620.16125,456
Jul 19, 2024630.00652.00618.00623.00620.16112,969
Jul 18, 2024645.00649.00630.00637.00634.1079,210
Jul 17, 2024634.00642.00630.00638.00635.10158,564
Jul 16, 2024641.00646.00632.00640.00637.09107,820
Jul 15, 2024643.00647.30633.00642.00639.08110,158
Jul 12, 2024651.00651.00635.11643.00640.0790,701
Jul 11, 2024645.00648.00633.60648.00645.0557,072
Jul 10, 2024642.00646.00631.96646.00643.06156,985
Jul 09, 2024645.00645.15635.00636.00633.1098,583
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...