ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

PHIL Philogen Spa

17.95
0.10 (0.56%)
May 03 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Philogen Spa PHIL Italy Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.10 0.56% 17.95 11:00:00
Open Price Low Price High Price Close Price Previous Close
17.95 17.85 18.05 17.95 17.85
more quote information »

PHIL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.2518.7517.7518.0930,347-0.30-1.64%
1 Month17.5518.7517.3517.9917,7680.402.28%
3 Months16.6518.7516.3017.7512,3121.307.81%
6 Months18.2519.0016.3017.9314,047-0.30-1.64%
1 Year15.0019.2514.6017.3111,7802.9519.67%
3 Years15.3019.2512.6015.4310,9762.6517.32%
5 Years17.0019.2512.6015.5413,0710.955.59%

PHIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 17.90 -0.05 -0.28% 17.95 18.05 17.85 5,445
May 02 2024 17.95 -0.25 -1.37% 18.15 18.30 17.75 7,777
Apr 30 2024 18.20 0.10 0.55% 18.05 18.25 18.00 1,689
Apr 29 2024 18.10 0.00 0.00% 18.35 18.45 17.95 56,334
Apr 26 2024 18.10 -0.05 -0.28% 18.25 18.75 18.00 55,589
Apr 25 2024 18.15 0.30 1.68% 18.05 18.15 18.05 2,536
Apr 24 2024 17.85 -0.45 -2.46% 17.85 18.05 17.85 78,687
Apr 23 2024 18.30 0.15 0.83% 18.15 18.30 18.15 3,291
Apr 22 2024 18.15 0.15 0.83% 18.10 18.25 18.10 2,318
Apr 19 2024 18.00 -0.25 -1.37% 18.25 18.25 17.80 20,997
Apr 18 2024 18.25 0.10 0.55% 17.85 18.25 17.85 366
Apr 17 2024 18.15 0.05 0.28% 18.00 18.20 17.95 10,975
Apr 16 2024 18.10 -0.20 -1.09% 17.95 18.20 17.95 5,019
Apr 15 2024 18.30 0.15 0.83% 18.00 18.30 18.00 23,932
Apr 12 2024 18.15 0.25 1.40% 18.10 18.15 18.00 12,190
Apr 11 2024 17.90 0.30 1.70% 17.60 17.90 17.35 20,460
Apr 10 2024 17.60 -0.05 -0.28% 17.65 17.65 17.45 14,250
Apr 09 2024 17.65 -0.10 -0.56% 17.80 17.80 17.50 15,374
Apr 08 2024 17.75 0.10 0.57% 17.70 17.75 17.70 1,343
Apr 05 2024 17.65 -0.05 -0.28% 17.55 17.75 17.35 4,457
Apr 04 2024 17.70 0.30 1.72% 17.75 17.90 17.55 2,053
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock