Menu

PHILADELPHIA PHARMACEEUTICALS Historical

Loading data
High Low
Performance Indicators 25/03/2024
MarketFirst
High Price1.38
Last Closing1.49
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.38
Opening Price1.38
No. of Shares114
Div5.07
Change-0.11
Closing Price1.38
Average Price1.38
P/E12.82
Value Traded157

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/02/2021 1.53 1.53 1.53 153 1 100
15/02/2021 1.48 1.48 1.48 148 1 100
09/02/2021 1.43 1.43 1.43 143 1 100
27/01/2021 1.50 1.50 1.50 1,167 2 778
26/01/2021 1.57 1.57 1.57 314 1 200
25/01/2021 1.50 1.50 1.50 7,523 2 5,015
12/01/2021 1.43 1.43 1.43 80 1 56
11/01/2021 1.42 1.42 1.42 568 2 400
10/01/2021 1.42 1.42 1.42 426 2 300
06/01/2021 1.42 1.40 1.42 281 2 200
05/01/2021 1.40 1.40 1.40 902 3 644
04/01/2021 1.40 1.40 1.40 630 2 450
31/12/2020 1.43 1.43 1.43 286 1 200
08/12/2020 1.38 1.37 1.37 207 2 150
30/11/2020 1.38 1.38 1.38 345 1 250
25/11/2020 1.43 1.38 1.43 3,248 4 2,300
22/11/2020 1.39 1.39 1.39 831 2 598
19/11/2020 1.37 1.37 1.37 411 1 300
17/11/2020 1.40 1.35 1.40 801 4 588
02/11/2020 1.38 1.38 1.38 138 1 100
Date High Low Closing Value Traded No. of Trans No. of Shares
19/01/2020 1.60 1.55 1.60 4,847 8 3,100
12/01/2020 1.59 1.55 1.59 219 3 140
05/01/2020 1.55 1.50 1.53 714 4 470
29/12/2019 1.57 1.56 1.56 626 2 400
22/12/2019 1.58 1.58 1.58 63 1 40
15/12/2019 1.56 1.56 1.56 702 3 450
08/12/2019 1.56 1.56 1.56 156 1 100
01/12/2019 1.59 1.56 1.56 2,424 7 1,550
17/11/2019 1.60 1.56 1.59 5,331 10 3,375
03/11/2019 1.59 1.59 1.59 48 1 30
27/10/2019 1.60 1.55 1.55 1,258 6 798
20/10/2019 1.57 1.57 1.57 1,884 2 1,200
06/10/2019 1.59 1.52 1.52 8,285 7 5,324
29/09/2019 1.64 1.64 1.64 39 1 24
22/09/2019 1.66 1.55 1.66 1,713 4 1,101
01/09/2019 1.69 1.57 1.57 453 4 271
25/08/2019 1.60 1.60 1.60 18 1 11
18/08/2019 1.62 1.62 1.62 10 1 6
15/08/2019 1.69 1.62 1.69 3,477 4 2,128
04/08/2019 1.63 1.62 1.62 405 2 250
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2013 1.60 1.43 1.60 15,027 17 9,787
01/09/2013 1.40 1.32 1.40 131,087 10 98,489
01/08/2013 1.48 1.42 1.42 3,492 13 2,381
01/07/2013 1.47 1.39 1.41 370,767 20 262,917
02/06/2013 1.50 1.32 1.33 1,364,949 71 931,624
01/05/2013 1.42 1.23 1.29 105,978 77 79,854
01/04/2013 1.33 1.05 1.27 228,418 240 191,924
03/03/2013 1.27 0.65 1.27 1,867,779 324 1,913,524
03/02/2013 0.68 0.62 0.62 348 7 536
02/01/2013 0.69 0.66 0.66 179 7 270
02/12/2012 0.66 0.63 0.63 102 5 160
01/11/2012 0.65 0.55 0.60 281 13 487
01/10/2012 0.55 0.51 0.54 641 21 1,208
02/09/2012 0.61 0.55 0.55 17 4 30
01/08/2012 0.62 0.57 0.59 135 6 230
01/07/2012 0.66 0.63 0.64 89,030 22 134,895
03/06/2012 0.75 0.63 0.66 1,846 25 2,800
01/05/2012 0.78 0.63 0.72 7,429 37 10,157
01/04/2012 0.70 0.59 0.64 1,403 27 2,255
01/03/2012 0.70 0.61 0.67 930 10 1,350