Shares Magazine
595.00p+3.00 (+0.51%)21 Mar 2025, 16:45
Pacific Horizon Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2025 | 596.00p | 599.00p | 591.00p | 592.00p | 337,941 |
| Mar 19, 2025 | 589.00p | 601.00p | 585.30p | 601.00p | 245,555 |
| Mar 18, 2025 | 583.00p | 591.00p | 582.00p | 591.00p | 145,425 |
| Mar 17, 2025 | 574.00p | 587.00p | 574.00p | 587.00p | 172,750 |
| Mar 14, 2025 | 579.00p | 585.00p | 574.00p | 585.00p | 161,260 |
| Mar 13, 2025 | 572.00p | 577.00p | 570.00p | 577.00p | 135,955 |
| Mar 12, 2025 | 566.00p | 578.00p | 566.00p | 578.00p | 151,930 |
| Mar 11, 2025 | 567.00p | 578.00p | 566.00p | 568.00p | 184,941 |
| Mar 10, 2025 | 570.00p | 579.10p | 568.00p | 575.00p | 181,332 |
| Mar 7, 2025 | 576.00p | 581.00p | 572.00p | 579.00p | 147,245 |
| Mar 6, 2025 | 577.00p | 582.00p | 574.00p | 580.00p | 209,203 |
| Mar 5, 2025 | 568.00p | 577.80p | 567.00p | 574.00p | 117,522 |
| Mar 4, 2025 | 577.00p | 578.40p | 569.00p | 572.00p | 243,942 |
| Mar 3, 2025 | 578.00p | 581.00p | 574.45p | 579.00p | 234,150 |
| Feb 28, 2025 | 581.00p | 582.00p | 571.39p | 576.00p | 232,796 |
| Feb 27, 2025 | 588.00p | 593.00p | 582.00p | 583.00p | 287,739 |
| Feb 26, 2025 | 589.00p | 594.00p | 589.00p | 590.00p | 265,270 |
| Feb 25, 2025 | 590.00p | 594.00p | 587.62p | 589.00p | 155,800 |
| Feb 24, 2025 | 598.00p | 598.00p | 591.00p | 591.00p | 418,099 |
| Feb 21, 2025 | 599.00p | 600.45p | 594.00p | 597.00p | 98,605 |
| Feb 20, 2025 | 594.00p | 599.00p | 591.34p | 596.00p | 129,261 |
| Feb 19, 2025 | 591.00p | 598.00p | 591.00p | 598.00p | 183,968 |
| Feb 18, 2025 | 593.00p | 597.00p | 590.00p | 590.00p | 267,684 |
| Feb 17, 2025 | 590.00p | 595.48p | 589.28p | 591.00p | 171,046 |
| Feb 14, 2025 | 594.00p | 597.73p | 589.73p | 591.00p | 137,073 |
| Feb 13, 2025 | 590.00p | 593.00p | 587.00p | 592.00p | 311,539 |
| Feb 12, 2025 | 590.00p | 594.00p | 589.64p | 591.00p | 313,756 |
| Feb 11, 2025 | 594.00p | 594.00p | 588.00p | 594.00p | 164,521 |
| Feb 10, 2025 | 591.40p | 596.00p | 589.10p | 592.00p | 209,230 |
| Feb 7, 2025 | 591.00p | 595.00p | 589.00p | 591.00p | 277,612 |
| Feb 6, 2025 | 581.00p | 591.00p | 581.00p | 589.00p | 218,076 |
| Feb 5, 2025 | 580.00p | 583.36p | 577.74p | 581.00p | 545,422 |
| Feb 4, 2025 | 581.00p | 587.00p | 579.18p | 580.00p | 215,737 |
| Feb 3, 2025 | 580.00p | 589.00p | 573.00p | 577.00p | 267,928 |
| Jan 31, 2025 | 586.00p | 591.00p | 585.00p | 585.00p | 145,011 |
| Jan 30, 2025 | 588.00p | 591.00p | 581.00p | 588.00p | 106,406 |
| Jan 29, 2025 | 585.00p | 591.72p | 582.00p | 587.00p | 103,305 |
| Jan 28, 2025 | 577.00p | 584.00p | 570.66p | 582.00p | 108,314 |
| Jan 27, 2025 | 588.00p | 588.00p | 578.26p | 585.00p | 217,159 |
| Jan 24, 2025 | 588.00p | 595.00p | 587.00p | 589.00p | 208,023 |
| Jan 23, 2025 | 589.00p | 591.00p | 585.00p | 589.00p | 149,201 |
| Jan 22, 2025 | 588.00p | 594.00p | 585.00p | 591.00p | 109,330 |
| Jan 21, 2025 | 590.00p | 594.00p | 585.00p | 591.00p | 218,326 |
| Jan 20, 2025 | 588.00p | 595.00p | 585.01p | 593.00p | 175,746 |
| Jan 17, 2025 | 577.00p | 595.00p | 577.00p | 595.00p | 402,021 |
| Jan 16, 2025 | 582.00p | 584.00p | 578.00p | 582.00p | 257,965 |
| Jan 15, 2025 | 578.00p | 582.00p | 573.00p | 580.00p | 107,892 |
| Jan 14, 2025 | 579.00p | 579.00p | 574.08p | 579.00p | 240,518 |
| Jan 13, 2025 | 574.00p | 577.00p | 572.00p | 574.00p | 231,773 |
| Jan 10, 2025 | 576.00p | 583.00p | 576.00p | 576.00p | 305,649 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 309.55 | 21.39 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Oxford Nanopore Technologies PLC | 113.44 | 3.50 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Discoverie Group PLC | 595.64 | 1.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.41 | -13.06 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.02 | -5.61 |