Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PHAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.095521 | -0.004269 | -4.28% | 0.10042 | 0.102102 | 0.094796 | 248,816.00 |
| Jul 22 2024 | 0.09979 | -0.006239 | -5.88% | 0.103891 | 0.107721 | 0.099596 | 260,640.00 |
| Jul 21 2024 | 0.106029 | 0.001052 | 1.00% | 0.104914 | 0.106739 | 0.100368 | 178,613.00 |
| Jul 20 2024 | 0.104977 | 0.001165 | 1.12% | 0.103891 | 0.107825 | 0.103798 | 114,580.00 |
| Jul 19 2024 | 0.103812 | 0.00454 | 4.57% | 0.098693 | 0.105994 | 0.09828 | 271,096.00 |
| Jul 18 2024 | 0.099273 | -0.006311 | -5.98% | 0.105077 | 0.108306 | 0.097042 | 849,064.00 |
| Jul 17 2024 | 0.105584 | -0.000376 | -0.35% | 0.106683 | 0.10973 | 0.103755 | 281,464.00 |
| Jul 16 2024 | 0.10596 | -0.000473 | -0.44% | 0.106536 | 0.108975 | 0.100329 | 268,457.00 |
| Jul 15 2024 | 0.106433 | 0.00516 | 5.10% | 0.111916 | 0.113609 | 0.101615 | 431,440.00 |
| Jul 14 2024 | 0.101273 | 0.003479 | 3.56% | 0.097682 | 0.101716 | 0.096519 | 188,107.00 |
| Jul 13 2024 | 0.097794 | 0.001515 | 1.57% | 0.095891 | 0.098734 | 0.095767 | 200,183.00 |
| Jul 12 2024 | 0.096279 | 0.001246 | 1.31% | 0.094445 | 0.096554 | 0.092679 | 383,805.00 |
| Jul 11 2024 | 0.095033 | -0.000711 | -0.74% | 0.095723 | 0.100848 | 0.094597 | 275,735.00 |
| Jul 10 2024 | 0.095744 | 0.001329 | 1.41% | 0.094154 | 0.099337 | 0.094154 | 177,675.00 |
| Jul 09 2024 | 0.094415 | 0.002463 | 2.68% | 0.091907 | 0.096326 | 0.091305 | 513,826.00 |
| Jul 08 2024 | 0.091953 | -0.001168 | -1.25% | 0.111916 | 0.223545 | 0.090832 | 512,829.00 |
| Jul 07 2024 | 0.09312 | -0.007765 | -7.70% | 0.100777 | 0.100783 | 0.092799 | 208,541.00 |
| Jul 06 2024 | 0.100885 | 0.00478 | 4.97% | 0.095744 | 0.103794 | 0.094213 | 528,306.00 |
| Jul 05 2024 | 0.096105 | -0.003582 | -3.59% | 0.099657 | 0.099668 | 0.080282 | 1,561,348.00 |
| Jul 04 2024 | 0.099687 | -0.01273 | -11.32% | 0.111916 | 0.113609 | 0.098282 | 454,674.00 |
| Jul 03 2024 | 0.112417 | -0.009724 | -7.96% | 0.122767 | 0.12581 | 0.111305 | 392,225.00 |
| Jul 02 2024 | 0.12214 | 0.008328 | 7.32% | 0.114183 | 0.126523 | 0.113254 | 1,023,507.00 |
| Jul 01 2024 | 0.113812 | -0.002341 | -2.02% | 0.09301 | 0.259408 | 0.08729 | 726,047.00 |
| Jun 30 2024 | 0.116153 | 0.009214 | 8.62% | 0.107429 | 0.135886 | 0.102768 | 4,052,556.00 |
| Jun 29 2024 | 0.10694 | 0.008112 | 8.21% | 0.098336 | 0.109983 | 0.096928 | 1,152,991.00 |
| Jun 28 2024 | 0.098828 | -0.004406 | -4.27% | 0.103276 | 0.106739 | 0.098659 | 593,379.00 |
| Jun 27 2024 | 0.103235 | 0.004469 | 4.52% | 0.098297 | 0.105736 | 0.095681 | 566,489.00 |
| Jun 26 2024 | 0.098766 | 0.000928 | 0.95% | 0.09301 | 0.099405 | 0.08729 | 298,448.00 |
| Jun 25 2024 | 0.097838 | 0.002251 | 2.36% | 0.095028 | 0.099323 | 0.094082 | 424,839.00 |
| Jun 24 2024 | 0.095587 | 0.001888 | 2.01% | 0.09301 | 0.095587 | 0.08729 | 200,414.00 |
| Jun 23 2024 | 0.093699 | -0.006407 | -6.40% | 0.100129 | 0.102403 | 0.093202 | 514,713.00 |
| Jun 22 2024 | 0.100106 | -0.007819 | -7.24% | 0.107566 | 0.107804 | 0.100106 | 184,801.00 |
| Jun 21 2024 | 0.107925 | -0.002301 | -2.09% | 0.110143 | 0.111265 | 0.106002 | 136,247.00 |
| Jun 20 2024 | 0.110226 | 0.005211 | 4.96% | 0.105028 | 0.113466 | 0.105028 | 543,982.00 |
| Jun 19 2024 | 0.105015 | -0.001498 | -1.41% | 0.106544 | 0.109351 | 0.104938 | 479,590.00 |
| Jun 18 2024 | 0.106513 | -0.010527 | -8.99% | 0.117144 | 0.117144 | 0.100866 | 816,785.00 |
| Jun 17 2024 | 0.11704 | -0.010149 | -7.98% | 0.145492 | 0.268173 | 0.114359 | 210,417.00 |
| Jun 16 2024 | 0.127189 | 0.00241 | 1.93% | 0.124168 | 0.12849 | 0.122893 | 76,037.00 |
| Jun 15 2024 | 0.124779 | 0.000823 | 0.66% | 0.123888 | 0.128931 | 0.122944 | 483,978.00 |
| Jun 14 2024 | 0.123956 | -0.002308 | -1.83% | 0.126238 | 0.1325 | 0.119854 | 163,247.00 |
| Jun 13 2024 | 0.126264 | -0.008148 | -6.06% | 0.133107 | 0.134616 | 0.124101 | 880,243.00 |
| Jun 12 2024 | 0.134411 | 0.001048 | 0.79% | 0.132239 | 0.142035 | 0.130831 | 253,369.00 |
| Jun 11 2024 | 0.133364 | -0.005839 | -4.19% | 0.138742 | 0.138765 | 0.130113 | 114,699.00 |
| Jun 10 2024 | 0.139203 | -0.008603 | -5.82% | 0.145492 | 0.154419 | 0.13772 | 307,534.00 |
| Jun 09 2024 | 0.147806 | 0.003236 | 2.24% | 0.142362 | 0.148743 | 0.14053 | 173,256.00 |
| Jun 08 2024 | 0.14457 | -0.00754 | -4.96% | 0.152039 | 0.15488 | 0.144024 | 263,437.00 |
| Jun 07 2024 | 0.152109 | -0.016238 | -9.65% | 0.166059 | 0.174718 | 0.149682 | 988,683.00 |
| Jun 06 2024 | 0.168348 | 0.018305 | 12.20% | 0.150025 | 0.173948 | 0.149647 | 2,050,096.00 |
| Jun 05 2024 | 0.150043 | 0.00141 | 0.95% | 0.145492 | 0.154419 | 0.142511 | 337,982.00 |
| Jun 04 2024 | 0.148634 | 0.003719 | 2.57% | 0.143377 | 0.14909 | 0.142302 | 375,202.00 |
| Jun 03 2024 | 0.144914 | 0.00072 | 0.50% | 0.143902 | 0.14823 | 0.143124 | 191,903.00 |
| Jun 02 2024 | 0.144194 | -0.005546 | -3.70% | 0.149836 | 0.150635 | 0.143443 | 192,111.00 |
| Jun 01 2024 | 0.149741 | -0.000153 | -0.10% | 0.150025 | 0.150528 | 0.144762 | 199,809.00 |
| May 31 2024 | 0.149894 | 0.004356 | 2.99% | 0.145492 | 0.154419 | 0.142765 | 621,186.00 |
| May 30 2024 | 0.145538 | -0.003975 | -2.66% | 0.149786 | 0.153355 | 0.142676 | 301,635.00 |
| May 29 2024 | 0.149513 | 0.001566 | 1.06% | 0.14785 | 0.151909 | 0.146488 | 438,334.00 |
| May 28 2024 | 0.147947 | -0.002243 | -1.49% | 0.150265 | 0.15106 | 0.144789 | 354,579.00 |
| May 27 2024 | 0.15019 | 0.000162 | 0.11% | 0.154542 | 0.155314 | 0.147244 | 871,331.00 |
| May 26 2024 | 0.150028 | -0.002938 | -1.92% | 0.152831 | 0.15324 | 0.14742 | 229,351.00 |
| May 25 2024 | 0.152966 | 0.004736 | 3.20% | 0.148561 | 0.15575 | 0.148561 | 709,417.00 |
| May 24 2024 | 0.14823 | 0.001311 | 0.89% | 0.145596 | 0.152439 | 0.145455 | 309,536.00 |
| May 23 2024 | 0.146919 | -0.003963 | -2.63% | 0.150553 | 0.157786 | 0.139863 | 787,819.00 |
| May 22 2024 | 0.150882 | -0.009339 | -5.83% | 0.160468 | 0.160635 | 0.150181 | 413,653.00 |
| May 21 2024 | 0.160221 | -0.003835 | -2.34% | 0.163736 | 0.164655 | 0.155081 | 501,152.00 |
| May 20 2024 | 0.164055 | 0.010265 | 6.67% | 0.154542 | 0.279356 | 0.149838 | 483,205.00 |
| May 19 2024 | 0.15379 | 0.008211 | 5.64% | 0.145011 | 0.169475 | 0.144879 | 1,861,433.00 |
| May 18 2024 | 0.145579 | 0.001665 | 1.16% | 0.143934 | 0.146034 | 0.140729 | 262,345.00 |
| May 17 2024 | 0.143914 | 0.003758 | 2.68% | 0.140119 | 0.1466 | 0.137474 | 101,329.00 |
| May 16 2024 | 0.140156 | 0.000769 | 0.55% | 0.14103 | 0.142492 | 0.135071 | 655,307.00 |
| May 15 2024 | 0.139387 | 0.007435 | 5.63% | 0.132096 | 0.141706 | 0.128738 | 740,599.00 |
| May 14 2024 | 0.131952 | -0.010231 | -7.20% | 0.141735 | 0.142102 | 0.130473 | 419,728.00 |
| May 13 2024 | 0.142183 | -0.004106 | -2.81% | 0.154542 | 0.263846 | 0.140796 | 319,869.00 |
| May 12 2024 | 0.146289 | -0.003834 | -2.55% | 0.150256 | 0.152769 | 0.14559 | 271,637.00 |
| May 11 2024 | 0.150122 | 0.001109 | 0.74% | 0.148107 | 0.152798 | 0.14537 | 118,237.00 |
| May 10 2024 | 0.149014 | -0.006068 | -3.91% | 0.154765 | 0.160195 | 0.147064 | 209,317.00 |
| May 09 2024 | 0.155081 | 0.004912 | 3.27% | 0.150509 | 0.15661 | 0.146488 | 159,719.00 |
| May 08 2024 | 0.150169 | -0.004348 | -2.81% | 0.153179 | 0.156417 | 0.149279 | 217,741.00 |
| May 07 2024 | 0.154517 | -0.002914 | -1.85% | 0.157626 | 0.163446 | 0.153858 | 299,899.00 |
| May 06 2024 | 0.15743 | -0.001401 | -0.88% | 0.154542 | 0.279356 | 0.152246 | 357,508.00 |
| May 05 2024 | 0.158832 | 0.007692 | 5.09% | 0.150986 | 0.161196 | 0.145638 | 261,593.00 |
| May 04 2024 | 0.151139 | -0.003511 | -2.27% | 0.154394 | 0.161008 | 0.150282 | 233,594.00 |
| May 03 2024 | 0.15465 | 0.011695 | 8.18% | 0.142402 | 0.159583 | 0.142095 | 264,256.00 |
| May 02 2024 | 0.142956 | 0.001736 | 1.23% | 0.141152 | 0.144631 | 0.134659 | 222,845.00 |
| May 01 2024 | 0.141219 | -0.002902 | -2.01% | 0.142723 | 0.143508 | 0.132598 | 207,305.00 |
| Apr 30 2024 | 0.144121 | -0.00987 | -6.41% | 0.154542 | 0.155314 | 0.136913 | 230,394.00 |
| Apr 29 2024 | 0.153991 | -0.002083 | -1.33% | 0.166712 | 0.279356 | 0.146964 | 639,627.00 |
| Apr 28 2024 | 0.156073 | 0.000872 | 0.56% | 0.153914 | 0.162172 | 0.153914 | 185,706.00 |
| Apr 27 2024 | 0.155202 | 0.004601 | 3.05% | 0.150083 | 0.157634 | 0.147659 | 88,932.00 |
| Apr 26 2024 | 0.150601 | -0.012796 | -7.83% | 0.163433 | 0.163968 | 0.145395 | 864,183.00 |
| Apr 25 2024 | 0.163397 | -0.006309 | -3.72% | 0.169789 | 0.171856 | 0.158229 | 262,799.00 |
