Register for real-time alerts, custom portfolio, and market movers
PHE.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 0.00 |
| Jun 07 2024 | 1.525 | -0.08 | -4.69% | 1.60 | 1.70 | 1.50 | 0.00 |
| Jun 06 2024 | 1.60 | -0.13 | -7.25% | 1.675 | 1.75 | 1.50 | 0.00 |
| Jun 05 2024 | 1.725 | 0.10 | 6.15% | 1.625 | 1.75 | 1.55 | 0.00 |
| Jun 04 2024 | 1.625 | -0.10 | -5.80% | 1.725 | 1.725 | 1.55 | 0.00 |
| Jun 03 2024 | 1.725 | -0.18 | -9.21% | 1.85 | 2.00 | 1.65 | 0.00 |
| 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 |
