PHE.GB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.05 | 1.85 | 0.00 |
May 30 2024 | 2.00 | 0.13 | 6.67% | 1.95 | 2.05 | 1.90 | 0.00 |
May 29 2024 | 1.875 | 0.00 | 0.00% | 1.875 | 1.875 | 1.875 | 0.00 |
May 28 2024 | 1.875 | 0.13 | 7.14% | 1.75 | 2.05 | 1.75 | 0.00 |
May 24 2024 | 1.75 | -0.03 | -1.41% | 1.775 | 1.80 | 1.60 | 0.00 |
May 23 2024 | 1.775 | 0.18 | 10.94% | 1.70 | 1.95 | 1.60 | 0.00 |
May 22 2024 | 1.60 | 0.35 | 28.00% | 1.375 | 2.25 | 1.30 | 0.00 |
May 21 2024 | 1.25 | 0.23 | 21.95% | 1.025 | 1.30 | 1.00 | 0.00 |
May 20 2024 | 1.025 | 0.15 | 17.14% | 0.875 | 1.025 | 0.875 | 0.00 |
May 17 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.90 | 0.85 | 0.00 |
May 16 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.975 | 0.85 | 0.00 |
May 15 2024 | 0.925 | -0.10 | -9.76% | 1.025 | 1.025 | 0.90 | 0.00 |
May 14 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.00 | 0.00 |
May 13 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.00 | 0.00 |
May 10 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.05 | 1.00 | 0.00 |
May 09 2024 | 1.05 | 0.06 | 6.06% | 0.99 | 1.10 | 0.95 | 0.00 |
May 08 2024 | 0.99 | 0.09 | 10.00% | 0.90 | 0.99 | 0.85 | 0.00 |
May 07 2024 | 0.90 | 0.025 | 2.86% | 0.875 | 0.90 | 0.85 | 0.00 |
May 03 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.85 | 0.00 |
May 02 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.90 | 0.85 | 0.00 |
May 01 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.90 | 0.875 | 0.00 |
Apr 30 2024 | 0.875 | -0.075 | -7.89% | 0.95 | 0.95 | 0.875 | 0.00 |
Apr 29 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.90 | 0.00 |
Apr 26 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.90 | 0.00 |
Apr 25 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.90 | 0.00 |
Apr 24 2024 | 0.975 | -0.025 | -2.50% | 1.00 | 1.00 | 0.90 | 0.00 |
Apr 23 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 0.95 | 0.00 |
Apr 22 2024 | 1.025 | -0.05 | -4.65% | 1.075 | 1.075 | 0.95 | 0.00 |
Apr 19 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.05 | 0.00 |
Apr 18 2024 | 1.05 | 0.05 | 5.00% | 1.00 | 1.10 | 0.95 | 0.00 |
Apr 17 2024 | 1.00 | 0.05 | 5.26% | 0.95 | 1.155 | 0.90 | 0.00 |
Apr 16 2024 | 0.95 | 0.05 | 5.56% | 0.925 | 1.075 | 0.90 | 0.00 |
Apr 15 2024 | 0.90 | -0.025 | -2.70% | 0.925 | 0.925 | 0.875 | 0.00 |
Apr 12 2024 | 0.925 | 0.015 | 1.65% | 0.91 | 0.95 | 0.895 | 0.00 |
Apr 11 2024 | 0.91 | -0.015 | -1.62% | 0.925 | 0.925 | 0.91 | 0.00 |
Apr 10 2024 | 0.925 | -0.115 | -11.06% | 1.04 | 1.04 | 0.925 | 0.00 |
Apr 09 2024 | 1.04 | 0.12 | 12.43% | 0.925 | 1.04 | 0.925 | 0.00 |
Apr 08 2024 | 0.925 | 0.00 | 0.00% | 0.95 | 0.95 | 0.925 | 0.00 |
Apr 05 2024 | 0.925 | -0.025 | -2.63% | 0.95 | 0.95 | 0.875 | 0.00 |
Apr 04 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.925 | 0.00 |
Apr 03 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.025 | 0.925 | 0.00 |
Apr 02 2024 | 1.025 | -0.05 | -4.65% | 1.075 | 1.075 | 0.975 | 0.00 |
Mar 28 2024 | 1.075 | -0.05 | -4.02% | 1.11 | 1.15 | 1.025 | 0.00 |
Mar 27 2024 | 1.12 | 0.04 | 3.70% | 1.08 | 1.135 | 1.075 | 0.00 |
Mar 26 2024 | 1.08 | -0.07 | -6.09% | 1.15 | 1.17 | 1.065 | 0.00 |
Mar 25 2024 | 1.15 | 0.02 | 2.22% | 1.15 | 1.19 | 1.10 | 0.00 |
Mar 22 2024 | 1.125 | 0.02 | 2.27% | 1.10 | 1.125 | 1.075 | 0.00 |
Mar 21 2024 | 1.10 | 0.03 | 2.33% | 1.10 | 1.10 | 1.025 | 0.00 |
Mar 20 2024 | 1.075 | -0.03 | -2.27% | 1.10 | 1.35 | 1.025 | 0.00 |
Mar 19 2024 | 1.10 | 0.20 | 22.22% | 0.90 | 1.14 | 0.90 | 0.00 |
Mar 18 2024 | 0.90 | 0.10 | 12.50% | 0.90 | 0.90 | 0.80 | 0.00 |
Mar 15 2024 | 0.80 | -0.05 | -5.88% | 0.85 | 0.90 | 0.775 | 0.00 |
Mar 14 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.90 | 0.825 | 0.00 |
Mar 13 2024 | 0.85 | -0.025 | -2.86% | 0.875 | 0.875 | 0.85 | 0.00 |
Mar 12 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.85 | 0.00 |
Mar 11 2024 | 0.875 | 0.05 | 6.06% | 0.875 | 0.875 | 0.825 | 0.00 |
Mar 08 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 0.00 |
Mar 07 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 0.00 |
Mar 06 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 0.00 |
Mar 05 2024 | 0.825 | -0.025 | -2.94% | 0.85 | 0.875 | 0.825 | 0.00 |