Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHC.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.625 | 5.85 | 0.00 |
| Jun 13 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.625 | 5.85 | 0.00 |
| Jun 12 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.625 | 5.85 | 0.00 |
| Jun 11 2024 | 6.10 | -0.70 | -10.29% | 5.90 | 6.375 | 5.85 | 158,691 |
| Jun 10 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0.00 |
| Jun 07 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.975 | 6.20 | 9,935 |
| Jun 06 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.975 | 6.20 | 0.00 |
| Jun 05 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.975 | 6.20 | 0.00 |
| Jun 04 2024 | 6.80 | 0.60 | 9.68% | 6.60 | 7.38 | 6.20 | 5,420 |
| Jun 03 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.675 | 5.90 | 191,871 |
| May 31 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.675 | 5.90 | 0.00 |
| May 30 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.675 | 5.90 | 0.00 |
| May 29 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0.00 |
| May 28 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.675 | 5.90 | 11,300 |
| May 24 2024 | 6.20 | -0.40 | -6.06% | 6.60 | 6.875 | 5.90 | 0.00 |
| May 23 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.875 | 6.10 | 0.00 |
| May 22 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.875 | 6.10 | 100,000 |
| May 21 2024 | 6.60 | 1.20 | 22.22% | 5.40 | 6.734 | 5.40 | 93,445 |
| May 20 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.00 | 0.00 |
| May 17 2024 | 5.40 | 0.80 | 17.39% | 4.60 | 5.472 | 4.60 | 364,236 |
| May 16 2024 | 4.60 | 0.10 | 2.22% | 4.50 | 5.00 | 4.3351 | 303,000 |
| May 15 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 5.00 | 4.50 | 0.00 |
| May 14 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 5.00 | 4.2479 | 128,205 |
| May 13 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 5.00 | 4.50 | 0.00 |
| May 10 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 5.00 | 4.4318 | 40,000 |
| May 09 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 5.00 | 4.50 | 0.00 |
| May 08 2024 | 4.50 | 0.90 | 25.00% | 3.60 | 5.00 | 3.60 | 178,894 |
| May 07 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.80 | 3.60 | 0.00 |
| May 03 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.80 | 3.60 | 0.00 |
| May 02 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.80 | 3.60 | 0.00 |
| May 01 2024 | 3.60 | -0.30 | -7.69% | 3.90 | 3.90 | 3.60 | 20,000 |
| Apr 30 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.7068 | 99,656 |
| Apr 29 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 5,000 |
| Apr 26 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 0.00 |
| Apr 25 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 0.00 |
| Apr 24 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 0.00 |
| Apr 23 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 0.00 |
| Apr 22 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 0.00 |
| Apr 19 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 4.00 | 3.80 | 9,935 |
| Apr 18 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 100,000 |
| Apr 17 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 0.00 |
| Apr 16 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 64,700 |
| Apr 15 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 0.00 |
| Apr 12 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 4.00 | 3.80 | 0.00 |
| Apr 11 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 4.00 | 3.7308 | 50,000 |
| Apr 10 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 0.00 |
| Apr 09 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.80 | 25,367 |
| Apr 08 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 4.00 | 3.80 | 0.00 |
| Apr 05 2024 | 3.90 | 0.10 | 2.63% | 3.80 | 3.90 | 3.80 | 0.00 |
| Apr 04 2024 | 3.80 | 0.15 | 4.11% | 3.80 | 3.938 | 3.50 | 25,000 |
| Apr 03 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.50 | 0.00 |
| Apr 02 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.695 | 3.50 | 1,193,936 |
| Mar 28 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.50 | 0.00 |
| Mar 27 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.50 | 0.00 |
| Mar 26 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.50 | 0.00 |
| Mar 25 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.80 | 3.50 | 0.00 |
| Mar 22 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.3904 | 5,519 |
| Mar 21 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.50 | 0.00 |
| Mar 20 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.4082 | 263,730 |
| Mar 19 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.50 | 5,282 |
| Mar 18 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.50 | 0.00 |
