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
22nd Aug 2025 (Fri) 657.00 670.00 657.00 670.00 106,631
21st Aug 2025 (Thu) 662.00 663.00 657.00 661.00 189,660
20th Aug 2025 (Wed) 666.00 666.00 660.00 661.00 25,263
19th Aug 2025 (Tue) 669.00 671.00 666.00 666.00 70,591
18th Aug 2025 (Mon) 670.00 674.00 665.00 674.00 81,226
15th Aug 2025 (Fri) 669.00 669.00 664.00 668.00 493,917
14th Aug 2025 (Thu) 663.00 666.00 661.00 666.00 125,436
13th Aug 2025 (Wed) 662.00 667.00 662.00 662.00 78,474
12th Aug 2025 (Tue) 658.00 660.00 655.00 658.00 156,227
11th Aug 2025 (Mon) 652.00 659.00 652.00 659.00 69,365
8th Aug 2025 (Fri) 654.00 654.00 651.00 654.00 52,390
7th Aug 2025 (Thu) 643.00 654.00 643.00 654.00 88,900
6th Aug 2025 (Wed) 648.00 648.00 645.00 647.00 60,677
5th Aug 2025 (Tue) 644.00 652.00 644.00 652.00 148,590
4th Aug 2025 (Mon) 640.00 646.00 640.00 643.00 55,681
1st Aug 2025 (Fri) 640.00 641.00 638.00 638.00 133,992
31st Jul 2025 (Thu) 647.00 648.00 642.00 648.00 129,242
30th Jul 2025 (Wed) 647.00 648.00 639.00 648.00 205,573
29th Jul 2025 (Tue) 645.00 647.00 643.00 647.00 146,233
28th Jul 2025 (Mon) 647.00 650.00 646.00 650.00 157,353
25th Jul 2025 (Fri) 640.00 644.00 639.00 644.00 52,398
24th Jul 2025 (Thu) 640.00 646.00 640.00 643.00 148,015
23rd Jul 2025 (Wed) 639.00 640.00 638.00 639.00 66,942
22nd Jul 2025 (Tue) 638.00 640.00 634.00 636.00 136,736
21st Jul 2025 (Mon) 640.00 640.00 638.00 639.00 92,183
18th Jul 2025 (Fri) 637.00 640.00 633.00 640.00 118,694
17th Jul 2025 (Thu) 635.00 636.00 631.00 632.00 125,862
16th Jul 2025 (Wed) 630.00 635.00 627.00 632.00 217,733
15th Jul 2025 (Tue) 625.00 631.00 625.00 631.00 215,904
14th Jul 2025 (Mon) 611.00 622.00 611.00 621.00 219,147
11th Jul 2025 (Fri) 622.00 622.00 620.00 620.00 99,229
10th Jul 2025 (Thu) 617.00 620.00 615.00 616.00 84,752
9th Jul 2025 (Wed) 615.00 615.00 611.00 611.00 70,618
8th Jul 2025 (Tue) 615.00 615.00 611.00 611.00 67,150
7th Jul 2025 (Mon) 615.00 615.00 605.00 610.00 323,554
4th Jul 2025 (Fri) 617.00 617.00 607.00 610.00 66,380
3rd Jul 2025 (Thu) 614.00 615.00 612.00 613.00 152,158
2nd Jul 2025 (Wed) 605.00 614.00 605.00 609.00 168,557
1st Jul 2025 (Tue) 604.00 610.00 604.00 610.00 106,929
30th Jun 2025 (Mon) 613.00 613.00 606.00 610.00 154,203
27th Jun 2025 (Fri) 600.00 612.00 600.00 612.00 132,252
26th Jun 2025 (Thu) 603.00 607.00 603.00 604.00 168,383
25th Jun 2025 (Wed) 606.00 610.00 606.00 610.00 293,285
24th Jun 2025 (Tue) 602.00 607.00 599.00 599.00 127,218
FTSE 100 Latest
Value9,321.40
Change12.20