Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PHE.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 1.15 | 0.00 | 0.00% | 1.15 | 1.225 | 1.10 | 0.00 |
| Jan 09 2025 | 1.15 | 0.05 | 4.55% | 1.10 | 1.20 | 1.10 | 0.00 |
| Jan 08 2025 | 1.10 | -0.13 | -10.20% | 1.225 | 1.225 | 1.075 | 0.00 |
| Jan 07 2025 | 1.225 | -0.03 | -2.00% | 1.225 | 1.225 | 1.15 | 0.00 |
| Jan 06 2025 | 1.25 | 0.08 | 6.38% | 1.175 | 1.30 | 1.10 | 0.00 |
| Jan 03 2025 | 1.175 | 0.00 | 0.00% | 1.175 | 1.25 | 1.10 | 0.00 |
| Jan 02 2025 | 1.175 | 0.08 | 6.82% | 1.10 | 1.20 | 1.05 | 0.00 |
| Dec 31 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Dec 30 2024 | 1.10 | 0.03 | 2.33% | 1.075 | 1.20 | 1.075 | 0.00 |
| Dec 27 2024 | 1.075 | -0.13 | -10.42% | 1.10 | 1.20 | 1.075 | 0.00 |
| Dec 24 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Dec 23 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.35 | 1.15 | 0.00 |
| Dec 20 2024 | 1.25 | 0.05 | 4.17% | 1.20 | 1.35 | 1.20 | 0.00 |
| Dec 19 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.225 | 1.15 | 0.00 |
| Dec 18 2024 | 1.15 | 0.08 | 6.98% | 1.075 | 1.20 | 1.075 | 0.00 |
| Dec 17 2024 | 1.075 | -0.03 | -2.27% | 1.10 | 1.20 | 1.075 | 0.00 |
| Dec 16 2024 | 1.10 | 0.05 | 4.76% | 1.20 | 1.20 | 1.05 | 0.00 |
| Dec 13 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 0.95 | 0.00 |
| Dec 12 2024 | 1.05 | 0.05 | 5.00% | 1.00 | 1.05 | 0.90 | 0.00 |
| Dec 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.90 | 0.00 |
| Dec 10 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.90 | 0.00 |
| Dec 09 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.05 | 0.90 | 0.00 |
| Dec 06 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.90 | 0.00 |
| Dec 05 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.05 | 0.90 | 0.00 |
| Dec 04 2024 | 1.00 | 0.05 | 5.26% | 0.95 | 1.00 | 0.95 | 0.00 |
| Dec 03 2024 | 0.95 | -0.075 | -7.32% | 1.025 | 1.025 | 0.925 | 0.00 |
| Dec 02 2024 | 1.025 | 0.02 | 2.50% | 1.00 | 1.05 | 0.90 | 0.00 |
| Nov 29 2024 | 1.00 | 0.025 | 2.56% | 0.975 | 1.075 | 0.90 | 0.00 |
| Nov 28 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.90 | 0.00 |
| Nov 27 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.90 | 0.00 |
| Nov 26 2024 | 0.975 | 0.025 | 2.63% | 0.975 | 0.975 | 0.90 | 0.00 |
| Nov 25 2024 | 0.95 | 0.025 | 2.70% | 0.925 | 1.05 | 0.90 | 0.00 |
| Nov 22 2024 | 0.925 | 0.025 | 2.78% | 0.90 | 0.925 | 0.90 | 0.00 |
| Nov 21 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.00 |
| Nov 20 2024 | 0.90 | -0.075 | -7.69% | 0.975 | 0.975 | 0.90 | 0.00 |
| Nov 19 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.05 | 0.95 | 0.00 |
| Nov 18 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.10 | 1.025 | 0.00 |
| Nov 15 2024 | 1.05 | 0.03 | 2.44% | 1.025 | 1.10 | 1.025 | 0.00 |
| Nov 14 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.05 | 1.025 | 0.00 |
| Nov 13 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.05 | 1.025 | 0.00 |
| Nov 12 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.10 | 1.00 | 0.00 |
| Nov 11 2024 | 1.05 | 0.08 | 7.69% | 1.15 | 1.15 | 0.925 | 0.00 |
| Nov 08 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 1.10 | 0.95 | 0.00 |
| Nov 07 2024 | 0.975 | -0.075 | -7.14% | 1.075 | 1.10 | 0.95 | 0.00 |
| Nov 06 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Nov 05 2024 | 1.05 | 0.08 | 7.69% | 0.975 | 1.10 | 0.95 | 0.00 |
| Nov 04 2024 | 0.975 | -0.025 | -2.50% | 1.00 | 1.05 | 0.95 | 0.00 |
| Nov 01 2024 | 1.00 | -0.125 | -11.11% | 1.125 | 1.125 | 1.00 | 0.00 |
| Oct 31 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.125 | 1.10 | 0.00 |
| Oct 30 2024 | 1.125 | 0.10 | 9.76% | 1.025 | 1.15 | 0.925 | 0.00 |
| Oct 29 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.05 | 0.95 | 0.00 |
| Oct 28 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 0.95 | 0.00 |
| Oct 25 2024 | 1.05 | 0.03 | 2.44% | 1.05 | 1.20 | 0.95 | 0.00 |
| Oct 24 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.175 | 1.00 | 0.00 |
| Oct 23 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Oct 22 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Oct 21 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Oct 18 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Oct 17 2024 | 1.05 | -0.03 | -2.33% | 1.075 | 1.10 | 1.05 | 0.00 |
| Oct 16 2024 | 1.075 | -0.03 | -2.27% | 1.10 | 1.10 | 1.05 | 0.00 |
| Oct 15 2024 | 1.10 | 0.05 | 4.76% | 1.175 | 1.20 | 1.025 | 0.00 |
