Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacific Horizon (PHI) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 576.00 576.00 576.00 576.00 0
2nd May 2025 (Fri) 563.00 576.00 562.00 576.00 145,240
1st May 2025 (Thu) 559.00 561.00 559.00 561.00 105,477
30th Apr 2025 (Wed) 556.00 560.00 552.00 560.00 217,525
29th Apr 2025 (Tue) 559.00 559.00 555.00 555.00 49,223
28th Apr 2025 (Mon) 561.00 562.00 555.00 556.00 57,038
25th Apr 2025 (Fri) 552.00 558.00 552.00 558.00 72,828
24th Apr 2025 (Thu) 550.00 553.00 545.00 552.00 166,251
23rd Apr 2025 (Wed) 550.00 556.00 547.00 549.00 115,589
22nd Apr 2025 (Tue) 536.00 546.00 536.00 546.00 30,342
21st Apr 2025 (Mon) 543.00 543.00 543.00 543.00 0
18th Apr 2025 (Fri) 543.00 543.00 543.00 543.00 0
17th Apr 2025 (Thu) 538.00 545.00 538.00 543.00 306,653
16th Apr 2025 (Wed) 553.00 553.00 539.00 539.00 156,833
15th Apr 2025 (Tue) 553.00 555.00 551.00 554.00 46,785
14th Apr 2025 (Mon) 550.00 551.00 550.00 551.00 99,571
11th Apr 2025 (Fri) 538.00 547.00 538.00 541.00 160,326
10th Apr 2025 (Thu) 534.00 539.00 528.00 528.00 160,903
9th Apr 2025 (Wed) 539.00 539.00 507.00 507.00 137,175
8th Apr 2025 (Tue) 519.00 535.00 519.00 526.00 117,419
7th Apr 2025 (Mon) 516.00 533.00 497.50 525.00 376,014
4th Apr 2025 (Fri) 558.00 558.00 535.00 544.00 371,623
3rd Apr 2025 (Thu) 588.00 588.00 559.00 561.00 240,776
2nd Apr 2025 (Wed) 595.00 595.00 591.00 591.00 85,691
1st Apr 2025 (Tue) 584.00 598.00 584.00 598.00 205,562
31st Mar 2025 (Mon) 590.00 590.00 579.00 584.00 130,009
28th Mar 2025 (Fri) 597.00 597.00 588.00 588.00 116,484
27th Mar 2025 (Thu) 596.00 600.00 595.00 598.00 64,050
26th Mar 2025 (Wed) 600.00 600.00 595.00 598.00 153,683
25th Mar 2025 (Tue) 596.00 597.00 595.00 595.00 123,094
24th Mar 2025 (Mon) 597.00 600.00 597.00 600.00 127,767
21st Mar 2025 (Fri) 591.00 596.00 591.00 595.00 297,712
20th Mar 2025 (Thu) 596.00 596.00 591.00 592.00 337,938
19th Mar 2025 (Wed) 589.00 601.00 589.00 601.00 245,555
18th Mar 2025 (Tue) 583.00 591.00 582.00 591.00 145,425
17th Mar 2025 (Mon) 574.00 587.00 574.00 587.00 172,747
14th Mar 2025 (Fri) 579.00 585.00 574.00 585.00 161,258
13th Mar 2025 (Thu) 572.00 577.00 570.00 577.00 135,953
12th Mar 2025 (Wed) 566.00 578.00 566.00 578.00 151,929
11th Mar 2025 (Tue) 567.00 573.00 566.00 568.00 184,938
10th Mar 2025 (Mon) 570.00 579.00 568.00 575.00 181,327
7th Mar 2025 (Fri) 576.00 579.00 574.00 579.00 147,241
6th Mar 2025 (Thu) 577.00 581.00 574.00 580.00 209,201
FTSE 100 Latest
Value8,597.42
Change1.07