Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
PHBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.51 | -0.060 | -3.57% | 1.57 | 1.66 | 1.51 | 43,036.00 |
| Apr 22 2024 | 1.57 | -0.050 | -3.38% | 1.66 | 1.73 | 1.56 | 17,521.00 |
| Apr 21 2024 | 1.62 | -0.040 | -2.17% | 1.66 | 1.71 | 1.60 | 22,594.00 |
| Apr 20 2024 | 1.66 | 0.110 | 7.43% | 1.55 | 1.67 | 1.51 | 57,762.00 |
| Apr 19 2024 | 1.54 | 0.090 | 6.10% | 1.44 | 1.60 | 1.35 | 66,082.00 |
| Apr 18 2024 | 1.46 | -0.020 | -1.64% | 1.49 | 1.49 | 1.32 | 72,303.00 |
| Apr 17 2024 | 1.48 | 0.090 | 6.54% | 1.39 | 1.51 | 1.24 | 88,127.00 |
| Apr 16 2024 | 1.39 | 0.160 | 12.56% | 1.21 | 1.42 | 1.20 | 133,486.00 |
| Apr 15 2024 | 1.23 | 0.00 | 0.28% | 1.12 | 1.40 | 1.06 | 136,380.00 |
| Apr 14 2024 | 1.23 | 0.110 | 10.26% | 1.12 | 1.24 | 1.06 | 62,307.00 |
| Apr 13 2024 | 1.12 | -0.170 | -12.91% | 1.28 | 1.36 | 0.968034 | 245,899.00 |
| Apr 12 2024 | 1.28 | -0.380 | -22.69% | 1.66 | 1.67 | 1.22 | 211,631.00 |
| Apr 11 2024 | 1.66 | -0.080 | -4.83% | 1.75 | 1.77 | 1.65 | 12,607.00 |
| Apr 10 2024 | 1.74 | -0.080 | -4.24% | 1.82 | 1.84 | 1.71 | 73,357.00 |
| Apr 09 2024 | 1.82 | -0.130 | -6.51% | 1.94 | 1.98 | 1.82 | 34,270.00 |
| Apr 08 2024 | 1.95 | 0.090 | 5.13% | 1.82 | 1.97 | 1.77 | 15,466.00 |
| Apr 07 2024 | 1.85 | 0.030 | 1.45% | 1.82 | 1.89 | 1.82 | 13,186.00 |
| Apr 06 2024 | 1.82 | 0.030 | 1.63% | 1.78 | 1.85 | 1.78 | 15,254.00 |
| Apr 05 2024 | 1.80 | -0.070 | -3.99% | 1.88 | 1.88 | 1.71 | 34,692.00 |
| Apr 04 2024 | 1.87 | 0.050 | 2.92% | 1.82 | 1.92 | 1.77 | 41,648.00 |
| Apr 03 2024 | 1.82 | -0.050 | -2.66% | 1.85 | 1.93 | 1.76 | 36,854.00 |
| Apr 02 2024 | 1.87 | -0.150 | -7.48% | 2.01 | 2.02 | 1.82 | 33,183.00 |
| Apr 01 2024 | 2.02 | -0.070 | -3.53% | 2.16 | 2.30 | 1.95 | 35,480.00 |
| Mar 31 2024 | 2.09 | 0.060 | 2.71% | 2.06 | 2.12 | 2.04 | 13,638.00 |
| Mar 30 2024 | 2.04 | -0.040 | -2.12% | 2.09 | 2.10 | 2.02 | 13,703.00 |
| Mar 29 2024 | 2.08 | -0.080 | -3.69% | 2.14 | 2.16 | 2.05 | 33,192.00 |
| Mar 28 2024 | 2.16 | 0.010 | 0.30% | 2.16 | 2.23 | 2.10 | 53,889.00 |
| Mar 27 2024 | 2.15 | -0.120 | -5.15% | 2.26 | 2.43 | 2.14 | 129,233.00 |
| Mar 26 2024 | 2.27 | 0.110 | 4.90% | 2.16 | 2.33 | 2.16 | 43,146.00 |
| Mar 25 2024 | 2.16 | 0.030 | 1.43% | 2.05 | 2.21 | 2.04 | 44,977.00 |
| Mar 24 2024 | 2.13 | 0.080 | 3.87% | 2.06 | 2.16 | 2.01 | 22,899.00 |
| Mar 23 2024 | 2.05 | 0.070 | 3.71% | 1.99 | 2.17 | 1.96 | 31,338.00 |
| Mar 22 2024 | 1.98 | -0.140 | -6.47% | 2.15 | 2.19 | 1.95 | 57,201.00 |
| Mar 21 2024 | 2.12 | 0.070 | 3.39% | 2.05 | 2.17 | 1.99 | 36,177.00 |
| Mar 20 2024 | 2.05 | 0.240 | 13.37% | 1.83 | 2.10 | 1.75 | 46,071.00 |
| Mar 19 2024 | 1.81 | -0.260 | -12.69% | 2.08 | 2.10 | 1.77 | 110,973.00 |
| Mar 18 2024 | 2.07 | -0.260 | -11.09% | 2.32 | 2.39 | 1.97 | 63,956.00 |
| Mar 17 2024 | 2.33 | 0.320 | 15.74% | 2.05 | 2.45 | 1.96 | 144,191.00 |
| Mar 16 2024 | 2.01 | -0.320 | -13.88% | 2.32 | 2.37 | 1.97 | 46,239.00 |
| Mar 15 2024 | 2.34 | 0.010 | 0.28% | 2.54 | 2.57 | 2.07 | 155,695.00 |
| Mar 14 2024 | 2.33 | -0.040 | -1.60% | 2.37 | 2.40 | 2.24 | 94,700.00 |
| Mar 13 2024 | 2.37 | -0.060 | -2.49% | 2.41 | 2.47 | 2.29 | 86,530.00 |
| Mar 12 2024 | 2.43 | -0.080 | -3.02% | 2.54 | 2.57 | 2.38 | 200,030.00 |
| Mar 11 2024 | 2.50 | -0.380 | -13.30% | 1.46 | 2.66 | 1.44 | 479,467.00 |
| Mar 10 2024 | 2.89 | -0.020 | -0.69% | 3.08 | 3.08 | 2.65 | 349,856.00 |
| Mar 09 2024 | 2.91 | 0.120 | 4.16% | 2.83 | 3.18 | 2.67 | 211,268.00 |
| Mar 08 2024 | 2.79 | 0.050 | 1.79% | 2.79 | 2.87 | 2.48 | 274,728.00 |
| Mar 07 2024 | 2.74 | 0.740 | 36.82% | 2.08 | 2.96 | 2.04 | 819,300.00 |
| Mar 06 2024 | 2.00 | 0.630 | 45.71% | 1.39 | 2.02 | 1.34 | 430,550.00 |
| Mar 05 2024 | 1.38 | -0.130 | -8.91% | 1.50 | 1.58 | 1.22 | 115,351.00 |
| Mar 04 2024 | 1.51 | -0.010 | -0.43% | 1.46 | 1.60 | 1.44 | 103,161.00 |
| Mar 03 2024 | 1.52 | -0.020 | -1.04% | 1.55 | 1.62 | 1.48 | 148,713.00 |
| Mar 02 2024 | 1.53 | -0.090 | -5.51% | 1.64 | 1.65 | 1.48 | 126,210.00 |
| Mar 01 2024 | 1.62 | 0.170 | 11.37% | 1.46 | 1.63 | 1.46 | 179,754.00 |
| Feb 29 2024 | 1.46 | -0.060 | -4.21% | 1.49 | 1.56 | 1.40 | 166,171.00 |
| Feb 28 2024 | 1.52 | 0.060 | 4.19% | 1.46 | 1.70 | 1.41 | 358,245.00 |
| Feb 27 2024 | 1.46 | 0.020 | 1.45% | 1.45 | 1.49 | 1.35 | 145,250.00 |
| Feb 26 2024 | 1.44 | -0.080 | -5.57% | 1.24 | 1.54 | 1.20 | 306,647.00 |
| Feb 25 2024 | 1.52 | 0.300 | 24.50% | 1.24 | 1.69 | 1.24 | 892,919.00 |
| Feb 24 2024 | 1.22 | 0.00 | -0.21% | 1.22 | 1.29 | 1.18 | 212,256.00 |
| Feb 23 2024 | 1.23 | 0.00 | 0.16% | 1.24 | 1.36 | 1.20 | 230,532.00 |
| Feb 22 2024 | 1.22 | -0.020 | -1.95% | 1.23 | 1.37 | 1.20 | 615,855.00 |
| Feb 21 2024 | 1.25 | -0.020 | -1.77% | 1.28 | 1.29 | 1.13 | 181,861.00 |
| Feb 20 2024 | 1.27 | -0.030 | -2.53% | 1.31 | 1.42 | 1.23 | 348,637.00 |
| Feb 19 2024 | 1.30 | 0.220 | 20.14% | 0.766029 | 1.52 | 0.764883 | 263,027.00 |
| Feb 18 2024 | 1.08 | -0.030 | -2.72% | 1.13 | 1.17 | 1.06 | 111,165.00 |
| Feb 17 2024 | 1.12 | 0.160 | 16.23% | 0.966847 | 1.13 | 0.951396 | 333,873.00 |
| Feb 16 2024 | 0.959525 | 0.07278 | 8.21% | 0.885585 | 1.01 | 0.880843 | 335,296.00 |
| Feb 15 2024 | 0.886745 | 0.013203 | 1.51% | 0.86944 | 0.966654 | 0.867333 | 174,235.00 |
| Feb 14 2024 | 0.873542 | 0.011502 | 1.33% | 0.854368 | 0.934584 | 0.85197 | 133,728.00 |
| Feb 13 2024 | 0.86204 | 0.053179 | 6.57% | 0.817741 | 0.867651 | 0.801445 | 97,914.00 |
| Feb 12 2024 | 0.80886 | 0.031881 | 4.10% | 0.766029 | 0.849357 | 0.754349 | 62,979.00 |
| Feb 11 2024 | 0.776979 | -0.032408 | -4.00% | 0.803332 | 0.808903 | 0.769749 | 35,536.00 |
| Feb 10 2024 | 0.809387 | -0.021233 | -2.56% | 0.827625 | 0.844921 | 0.786831 | 106,299.00 |
| Feb 09 2024 | 0.830619 | 0.059101 | 7.66% | 0.766029 | 0.878049 | 0.764883 | 74,743.00 |
| Feb 08 2024 | 0.771518 | -0.018412 | -2.33% | 0.779387 | 0.809241 | 0.755159 | 51,561.00 |
| Feb 07 2024 | 0.78993 | 0.063285 | 8.71% | 0.727729 | 0.790015 | 0.725157 | 72,624.00 |
| Feb 06 2024 | 0.726645 | 0.015091 | 2.12% | 0.711385 | 0.74174 | 0.709788 | 37,179.00 |
| Feb 05 2024 | 0.711554 | 0.012119 | 1.73% | 0.724713 | 0.735595 | 0.693593 | 44,062.00 |
| Feb 04 2024 | 0.699435 | 0.006905 | 1.00% | 0.686345 | 0.704582 | 0.678775 | 39,545.00 |
| Feb 03 2024 | 0.69253 | 0.002738 | 0.40% | 0.698114 | 0.698114 | 0.686886 | 105,589.00 |
| Feb 02 2024 | 0.689792 | 0.012278 | 1.81% | 0.673048 | 0.696175 | 0.665951 | 49,263.00 |
| Feb 01 2024 | 0.677514 | -0.021425 | -3.07% | 0.716005 | 0.760141 | 0.672099 | 303,313.00 |
| Jan 31 2024 | 0.69894 | -0.034128 | -4.66% | 0.720055 | 0.740564 | 0.69894 | 145,790.00 |
| Jan 30 2024 | 0.733068 | 0.0154 | 2.15% | 0.710404 | 0.767774 | 0.700191 | 79,203.00 |
| Jan 29 2024 | 0.717668 | 0.017521 | 2.50% | 0.724713 | 0.735595 | 0.684239 | 93,144.00 |
| Jan 28 2024 | 0.700147 | -0.00398 | -0.57% | 0.707215 | 0.713006 | 0.680798 | 84,697.00 |
| Jan 27 2024 | 0.704127 | 0.013803 | 2.00% | 0.696369 | 0.719637 | 0.680688 | 98,353.00 |
| Jan 26 2024 | 0.690325 | 0.046182 | 7.17% | 0.643052 | 0.700209 | 0.641212 | 52,774.00 |
| Jan 25 2024 | 0.644142 | -0.016343 | -2.47% | 0.664451 | 0.673257 | 0.631183 | 143,477.00 |
