Register for streaming realtime charts, analysis tools, and prices.
PHE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.55 | 1.475 | 15,339,000 |
| Jun 20 2024 | 1.475 | -0.08 | -4.84% | 1.55 | 1.55 | 1.45 | 16,154,706 |
| Jun 19 2024 | 1.55 | 0.05 | 3.33% | 1.60 | 1.70 | 1.55 | 18,369,337 |
| Jun 18 2024 | 1.50 | -0.05 | -3.23% | 1.45 | 1.50 | 1.45 | 9,792,975 |
| Jun 17 2024 | 1.55 | 0.08 | 5.08% | 1.475 | 1.55 | 1.45 | 9,259,143 |
| Jun 14 2024 | 1.475 | 0.03 | 1.72% | 1.45 | 1.50 | 1.45 | 10,493,087 |
| Jun 13 2024 | 1.45 | 0.02 | 1.75% | 1.425 | 1.525 | 1.39 | 13,713,006 |
| Jun 12 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.425 | 13,223,568 |
| Jun 11 2024 | 1.45 | -0.10 | -6.45% | 1.55 | 1.60 | 1.45 | 29,965,158 |
| Jun 10 2024 | 1.55 | 0.07 | 4.73% | 1.45 | 1.60 | 1.45 | 24,528,743 |
| Jun 07 2024 | 1.48 | -0.17 | -10.30% | 1.65 | 1.65 | 1.375 | 64,096,853 |
| Jun 06 2024 | 1.65 | -0.19 | -10.33% | 1.65 | 1.75 | 1.55 | 62,798,860 |
| Jun 05 2024 | 1.84 | 0.12 | 6.67% | 1.725 | 1.85 | 1.725 | 16,849,437 |
| Jun 04 2024 | 1.725 | -0.08 | -4.17% | 1.825 | 1.85 | 1.65 | 34,637,187 |
| Jun 03 2024 | 1.80 | -0.10 | -5.26% | 1.825 | 1.925 | 1.725 | 30,287,331 |
| May 31 2024 | 1.90 | -0.05 | -2.56% | 1.925 | 1.95 | 1.875 | 20,935,934 |
| May 30 2024 | 1.95 | -0.05 | -2.50% | 1.90 | 2.00 | 1.875 | 25,537,683 |
| May 29 2024 | 2.00 | 0.07 | 3.63% | 1.90 | 2.10 | 1.875 | 47,125,637 |
| May 28 2024 | 1.93 | 0.13 | 7.22% | 1.775 | 2.05 | 1.775 | 71,720,377 |
| May 24 2024 | 1.80 | 0.00 | 0.00% | 1.775 | 1.825 | 1.675 | 26,285,877 |
| May 23 2024 | 1.80 | 0.16 | 9.76% | 1.70 | 1.95 | 1.65 | 84,999,854 |
| May 22 2024 | 1.64 | 0.36 | 28.63% | 1.40 | 2.20 | 1.40 | 319,148,615 |
| May 21 2024 | 1.275 | 0.30 | 30.77% | 0.975 | 1.275 | 0.975 | 83,886,110 |
| May 20 2024 | 0.975 | 0.075 | 8.33% | 0.90 | 0.975 | 0.90 | 9,891,571 |
| May 17 2024 | 0.90 | -0.03 | -3.23% | 0.90 | 0.90 | 0.90 | 7,804,148 |
| May 16 2024 | 0.93 | -0.07 | -7.00% | 0.95 | 0.95 | 0.90 | 10,128,625 |
| May 15 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 0.95 | 7,015,363 |
| May 14 2024 | 1.025 | 0.02 | 2.50% | 1.00 | 1.025 | 0.975 | 5,648,321 |
| May 13 2024 | 1.00 | -0.02 | -1.96% | 1.025 | 1.025 | 1.00 | 7,556,450 |
| May 10 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.05 | 1.02 | 8,669,860 |
| May 09 2024 | 1.05 | 0.05 | 5.00% | 1.00 | 1.125 | 1.00 | 25,509,241 |
| May 08 2024 | 1.00 | 0.125 | 14.29% | 0.875 | 1.00 | 0.875 | 5,547,547 |
| May 07 2024 | 0.875 | -0.075 | -7.89% | 0.925 | 0.95 | 0.85 | 11,176,830 |
| May 03 2024 | 0.95 | 0.025 | 2.70% | 0.925 | 0.95 | 0.925 | 2,871,429 |
| May 02 2024 | 0.925 | -0.025 | -2.63% | 0.925 | 0.925 | 0.925 | 2,689,358 |
| May 01 2024 | 0.95 | 0.025 | 2.70% | 0.925 | 0.95 | 0.925 | 7,274,613 |
| Apr 30 2024 | 0.925 | -0.05 | -5.13% | 0.975 | 0.975 | 0.925 | 5,045,677 |
| Apr 29 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 4,627,427 |
| Apr 26 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 3,525,114 |
| Apr 25 2024 | 0.975 | -0.025 | -2.50% | 0.975 | 0.975 | 0.975 | 5,705,769 |
| Apr 24 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 0.975 | 8,250,319 |
| Apr 23 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 5,149,639 |
| Apr 22 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.05 | 1.025 | 5,300,501 |
| Apr 19 2024 | 1.05 | -0.05 | -4.55% | 1.05 | 1.05 | 1.025 | 5,748,520 |
| Apr 18 2024 | 1.10 | 0.13 | 12.82% | 0.975 | 1.10 | 0.975 | 9,662,723 |
| Apr 17 2024 | 0.975 | -0.009 | -0.91% | 0.975 | 1.115 | 0.975 | 33,418,942 |
| Apr 16 2024 | 0.984 | 0.109 | 12.46% | 0.875 | 1.025 | 0.875 | 25,148,841 |
| Apr 15 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.925 | 0.875 | 10,151,453 |
| Apr 12 2024 | 0.925 | 0.025 | 2.78% | 0.90 | 0.925 | 0.90 | 4,384,727 |
| Apr 11 2024 | 0.90 | -0.075 | -7.69% | 0.975 | 0.975 | 0.90 | 8,100,515 |
| Apr 10 2024 | 0.975 | -0.025 | -2.50% | 0.99 | 0.99 | 0.975 | 9,738,625 |
| Apr 09 2024 | 1.00 | 0.06 | 6.38% | 0.90 | 1.00 | 0.90 | 15,312,787 |
| Apr 08 2024 | 0.94 | 0.015 | 1.62% | 0.925 | 0.95 | 0.90 | 11,639,100 |
| Apr 05 2024 | 0.925 | -0.025 | -2.63% | 0.95 | 0.95 | 0.90 | 16,141,485 |
| Apr 04 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.95 | 10,904,555 |
| Apr 03 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.025 | 0.975 | 13,939,142 |
| Apr 02 2024 | 1.025 | -0.07 | -5.96% | 1.075 | 1.075 | 1.025 | 15,383,476 |
| Mar 28 2024 | 1.09 | -0.01 | -0.91% | 1.125 | 1.125 | 1.075 | 12,222,893 |
| Mar 27 2024 | 1.10 | -0.02 | -1.79% | 1.09 | 1.125 | 1.09 | 13,805,064 |
| Mar 26 2024 | 1.12 | -0.04 | -3.45% | 1.175 | 1.175 | 1.09 | 20,706,654 |
| Mar 25 2024 | 1.16 | 0.04 | 3.57% | 1.125 | 1.175 | 1.125 | 26,717,010 |
