Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PHP.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 94.275 | -0.05 | -0.05% | 94.325 | 95.125 | 94.275 | 0.00 |
| May 20 2024 | 94.325 | -0.50 | -0.53% | 94.825 | 96.125 | 91.50 | 0.00 |
| May 17 2024 | 94.825 | -0.48 | -0.50% | 95.30 | 97.10 | 94.825 | 0.00 |
| May 16 2024 | 95.30 | 0.00 | 0.00% | 95.30 | 97.10 | 95.30 | 0.00 |
| May 15 2024 | 95.30 | 0.00 | 0.00% | 95.30 | 97.10 | 95.30 | 0.00 |
| May 14 2024 | 95.30 | 0.52 | 0.55% | 94.775 | 97.10 | 94.775 | 0.00 |
| May 13 2024 | 94.775 | 0.00 | 0.00% | 94.775 | 96.025 | 94.775 | 0.00 |
| May 10 2024 | 94.775 | -0.48 | -0.50% | 95.25 | 97.00 | 94.775 | 0.00 |
| May 09 2024 | 95.25 | 0.50 | 0.53% | 94.75 | 97.00 | 91.50 | 0.00 |
| May 08 2024 | 94.75 | 0.30 | 0.32% | 94.45 | 96.00 | 93.65 | 0.00 |
| May 07 2024 | 94.45 | 0.55 | 0.59% | 93.90 | 95.375 | 93.90 | 0.00 |
| May 03 2024 | 93.90 | 0.60 | 0.64% | 93.30 | 94.40 | 93.30 | 0.00 |
| May 02 2024 | 93.30 | 2.08 | 2.27% | 91.225 | 93.30 | 91.225 | 0.00 |
| May 01 2024 | 91.225 | -0.93 | -1.00% | 92.15 | 92.15 | 91.225 | 0.00 |
| Apr 30 2024 | 92.15 | 0.00 | 0.00% | 92.15 | 92.15 | 92.15 | 0.00 |
| Apr 29 2024 | 92.15 | 0.00 | 0.00% | 92.15 | 92.15 | 92.15 | 0.00 |
| Apr 26 2024 | 92.15 | 1.40 | 1.54% | 90.75 | 92.375 | 90.35 | 0.00 |
| Apr 25 2024 | 90.75 | 0.00 | 0.00% | 90.75 | 91.675 | 90.75 | 0.00 |
| Apr 24 2024 | 90.75 | -1.73 | -1.87% | 92.475 | 93.55 | 90.575 | 0.00 |
| Apr 23 2024 | 92.475 | -0.98 | -1.04% | 93.45 | 93.45 | 92.475 | 0.00 |
| Apr 22 2024 | 93.45 | 2.03 | 2.21% | 91.425 | 93.45 | 91.425 | 0.00 |
| Apr 19 2024 | 91.425 | 0.00 | 0.00% | 91.425 | 92.475 | 91.425 | 0.00 |
| Apr 18 2024 | 91.425 | 0.17 | 0.19% | 91.25 | 92.30 | 90.20 | 0.00 |
| Apr 17 2024 | 91.25 | 0.63 | 0.69% | 90.625 | 91.825 | 90.30 | 0.00 |
| Apr 16 2024 | 90.625 | -1.83 | -1.97% | 91.50 | 92.25 | 89.725 | 0.00 |
| Apr 15 2024 | 92.45 | -0.98 | -1.04% | 93.425 | 93.425 | 92.45 | 0.00 |
| Apr 12 2024 | 93.425 | 0.95 | 1.03% | 91.50 | 93.475 | 91.50 | 0.00 |
| Apr 11 2024 | 92.475 | 0.95 | 1.04% | 91.525 | 92.75 | 91.525 | 0.00 |
| Apr 10 2024 | 91.525 | -0.75 | -0.81% | 92.275 | 93.55 | 91.525 | 0.00 |
| Apr 09 2024 | 92.275 | 0.95 | 1.04% | 91.325 | 92.275 | 91.325 | 0.00 |
| Apr 08 2024 | 91.325 | 0.83 | 0.91% | 90.50 | 92.85 | 89.95 | 0.00 |
| Apr 05 2024 | 90.50 | -1.95 | -2.11% | 91.50 | 92.975 | 90.50 | 0.00 |
| Apr 04 2024 | 92.45 | 0.40 | 0.43% | 92.05 | 93.60 | 91.525 | 0.00 |
| Apr 03 2024 | 92.05 | -0.10 | -0.11% | 92.15 | 92.775 | 90.775 | 0.00 |
| Apr 02 2024 | 92.15 | -1.65 | -1.76% | 93.80 | 94.10 | 92.15 | 0.00 |
| Mar 28 2024 | 93.80 | -0.53 | -0.56% | 91.50 | 95.15 | 91.25 | 0.00 |
| Mar 27 2024 | 94.325 | 1.93 | 2.08% | 92.40 | 95.15 | 92.35 | 0.00 |
| Mar 26 2024 | 92.40 | -0.48 | -0.51% | 92.875 | 95.25 | 92.40 | 0.00 |
| Mar 25 2024 | 92.875 | 0.47 | 0.51% | 92.40 | 95.25 | 90.00 | 0.00 |
| Mar 22 2024 | 92.40 | 0.18 | 0.19% | 92.225 | 94.275 | 92.225 | 0.00 |
| Mar 21 2024 | 92.225 | 0.72 | 0.79% | 90.00 | 93.95 | 90.00 | 0.00 |
| Mar 20 2024 | 91.50 | 0.75 | 0.83% | 90.75 | 92.50 | 90.00 | 0.00 |
| Mar 19 2024 | 90.75 | 0.00 | 0.00% | 90.75 | 91.00 | 90.00 | 0.00 |
| Mar 18 2024 | 90.75 | 0.00 | 0.00% | 90.75 | 91.00 | 90.75 | 0.00 |
| Mar 15 2024 | 90.75 | -0.03 | -0.03% | 90.775 | 91.225 | 90.75 | 0.00 |
| Mar 14 2024 | 90.775 | -0.58 | -0.63% | 92.025 | 92.025 | 90.775 | 0.00 |
| Mar 13 2024 | 91.35 | -0.48 | -0.52% | 91.825 | 93.125 | 90.00 | 0.00 |
| Mar 12 2024 | 91.825 | 0.50 | 0.55% | 91.325 | 93.125 | 91.325 | 0.00 |
| Mar 11 2024 | 91.325 | 0.00 | 0.00% | 91.325 | 92.125 | 91.325 | 0.00 |
| Mar 08 2024 | 91.325 | 0.08 | 0.08% | 91.25 | 92.125 | 90.80 | 0.00 |
| Mar 07 2024 | 91.25 | 0.20 | 0.22% | 91.05 | 92.00 | 90.00 | 0.00 |
| Mar 06 2024 | 91.05 | 0.40 | 0.44% | 90.65 | 91.575 | 90.00 | 0.00 |
| Mar 05 2024 | 90.65 | 1.08 | 1.20% | 89.575 | 90.80 | 89.575 | 0.00 |
| Mar 04 2024 | 89.575 | -0.95 | -1.05% | 90.525 | 90.55 | 89.575 | 0.00 |
| Mar 01 2024 | 90.525 | -0.05 | -0.06% | 90.00 | 90.625 | 89.625 | 0.00 |
| Feb 29 2024 | 90.575 | 0.85 | 0.95% | 89.725 | 90.625 | 88.925 | 0.00 |
| Feb 28 2024 | 89.725 | -0.88 | -0.97% | 92.00 | 92.00 | 87.875 | 0.00 |
| Feb 27 2024 | 90.60 | 0.00 | 0.00% | 90.60 | 91.075 | 89.725 | 0.00 |
| Feb 26 2024 | 90.60 | -0.48 | -0.52% | 91.075 | 92.00 | 89.725 | 0.00 |
| Feb 23 2024 | 91.075 | 0.00 | 0.00% | 91.075 | 91.075 | 90.65 | 0.00 |
| Feb 22 2024 | 91.075 | 0.13 | 0.14% | 90.95 | 91.625 | 90.40 | 0.00 |
