Phoenix N AG (0QKP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix N AG

Date Open High Low Close* Volume
17/11/2020 45,300.00p 45,300.00p 45,300.00p 45,300.00p 0
16/11/2020 45,300.00p 45,300.00p 43,800.00p 45,300.00p 18
13/11/2020 0.00p 45,300.00p 44,300.00p 45,300.00p 19
12/11/2020 0.00p 45,300.00p 44,250.00p 45,300.00p 63
10/11/2020 72,600.00p 72,600.00p 72,600.00p 72,600.00p 0
09/11/2020 72,600.00p 72,600.00p 43,150.00p 72,600.00p 13
06/11/2020 72,600.00p 72,600.00p 42,750.00p 72,600.00p 28
05/11/2020 72,600.00p 72,600.00p 41,500.00p 72,600.00p 39
04/11/2020 72,600.00p 72,600.00p 40,900.00p 72,600.00p 14
03/11/2020 72,600.00p 72,600.00p 40,700.00p 72,600.00p 28
02/11/2020 72,600.00p 72,600.00p 72,600.00p 72,600.00p 0
30/10/2020 72,600.00p 72,600.00p 41,350.00p 72,600.00p 1
29/10/2020 72,600.00p 43,600.00p 40,750.00p 72,600.00p 30
28/10/2020 72,600.00p 43,600.00p 37,500.00p 72,600.00p 15
27/10/2020 72,600.00p 43,600.00p 37,850.00p 72,600.00p 15
26/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
23/10/2020 72,600.00p 43,600.00p 38,000.00p 72,600.00p 1
22/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
21/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
20/10/2020 72,600.00p 43,600.00p 37,900.00p 72,600.00p 15
19/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
16/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
15/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
14/10/2020 72,600.00p 43,600.00p 37,600.00p 72,600.00p 14
13/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
12/10/2020 72,600.00p 43,600.00p 36,200.00p 72,600.00p 15
09/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
08/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
07/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
06/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
05/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
02/10/2020 72,600.00p 43,600.00p 36,750.00p 72,600.00p 14
01/10/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
30/09/2020 72,600.00p 43,600.00p 37,700.00p 72,600.00p 14
29/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
28/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
25/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
24/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
23/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
22/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
21/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
18/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 412
17/09/2020 72,600.00p 43,600.00p 37,750.00p 72,600.00p 14
16/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
15/09/2020 72,600.00p 43,600.00p 37,100.00p 72,600.00p 10
14/09/2020 72,600.00p 43,600.00p 36,050.00p 72,600.00p 1
11/09/2020 72,600.00p 43,600.00p 36,000.00p 72,600.00p 35
10/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
09/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
08/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
07/09/2020 72,600.00p 43,600.00p 37,800.00p 72,600.00p 14
04/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
03/09/2020 72,600.00p 43,600.00p 37,550.00p 72,600.00p 21
02/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
01/09/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
28/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
27/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
26/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
25/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
24/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
21/08/2020 72,600.00p 43,600.00p 36,550.00p 72,600.00p 4
20/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
19/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
18/08/2020 72,600.00p 43,600.00p 35,300.00p 72,600.00p 21
17/08/2020 72,600.00p 43,600.00p 34,500.00p 72,600.00p 16
14/08/2020 72,600.00p 43,600.00p 34,750.00p 72,600.00p 15
13/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
12/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
11/08/2020 72,600.00p 43,600.00p 33,950.00p 72,600.00p 16
10/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
07/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
06/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
05/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
04/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
03/08/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
31/07/2020 72,600.00p 43,600.00p 33,250.00p 72,600.00p 10
30/07/2020 72,600.00p 43,600.00p 33,500.00p 72,600.00p 1
28/07/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
27/07/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
24/07/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
23/07/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
22/07/2020 72,600.00p 43,600.00p 43,600.00p 72,600.00p 0
21/07/2020 72,600.00p 43,600.00p 35,800.00p 72,600.00p 46
20/07/2020 43,600.00p 43,600.00p 35,750.00p 72,600.00p 8
17/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
16/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
15/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
14/07/2020 43,600.00p 43,600.00p 36,650.00p 72,600.00p 15
13/07/2020 43,600.00p 43,600.00p 37,900.00p 72,600.00p 14
10/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
09/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 13
08/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 5
07/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
06/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
03/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
02/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
01/07/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
30/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
29/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
26/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
25/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
24/06/2020 43,600.00p 43,600.00p 36,925.00p 72,600.00p 14
23/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
22/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
19/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 2
18/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
17/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
16/06/2020 43,600.00p 43,600.00p 35,470.00p 72,600.00p 9
15/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 4
12/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 4
11/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
10/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 3
09/06/2020 43,600.00p 43,600.00p 37,000.00p 72,600.00p 27
08/06/2020 43,600.00p 43,600.00p 38,840.00p 72,600.00p 21
05/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 12
04/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
03/06/2020 43,600.00p 43,600.00p 38,000.00p 72,600.00p 33
02/06/2020 43,600.00p 43,600.00p 38,150.00p 72,600.00p 3
01/06/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
29/05/2020 43,600.00p 43,600.00p 37,200.00p 72,600.00p 3
28/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 9
27/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
26/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
22/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
21/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
20/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
19/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
18/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
15/05/2020 43,600.00p 43,600.00p 35,900.00p 72,600.00p 4
14/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
13/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
12/05/2020 43,600.00p 43,600.00p 33,700.00p 72,600.00p 1
11/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
07/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
06/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
05/05/2020 43,600.00p 43,600.00p 35,300.00p 72,600.00p 10
01/05/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
30/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
29/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 7
28/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
27/04/2020 43,600.00p 43,600.00p 35,005.00p 72,600.00p 4
24/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 16
23/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 3
22/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 12
21/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
20/04/2020 43,600.00p 43,600.00p 34,900.00p 72,600.00p 8
17/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
16/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
15/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 6
14/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
09/04/2020 43,600.00p 43,600.00p 34,050.00p 72,600.00p 8
08/04/2020 43,600.00p 43,600.00p 33,100.00p 72,600.00p 5
07/04/2020 43,600.00p 43,600.00p 34,250.00p 72,600.00p 7
06/04/2020 43,600.00p 43,600.00p 33,850.00p 72,600.00p 14
03/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 35
02/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
01/04/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 6
31/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 7
30/03/2020 43,600.00p 43,600.00p 34,100.00p 72,600.00p 9
27/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
26/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 22
25/03/2020 43,600.00p 43,600.00p 34,850.00p 72,600.00p 51
24/03/2020 43,600.00p 43,600.00p 34,550.00p 72,600.00p 4
23/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
20/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
19/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
18/03/2020 43,600.00p 43,600.00p 32,550.00p 72,600.00p 14
17/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
16/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 27
13/03/2020 43,600.00p 43,600.00p 34,550.00p 72,600.00p 15
12/03/2020 43,600.00p 43,600.00p 36,800.00p 72,600.00p 7
11/03/2020 43,600.00p 43,600.00p 38,000.00p 72,600.00p 9
10/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
09/03/2020 43,600.00p 43,600.00p 39,850.00p 72,600.00p 66
06/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
05/03/2020 43,600.00p 43,600.00p 41,550.00p 72,600.00p 11
04/03/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
03/03/2020 43,600.00p 43,900.00p 43,600.00p 72,600.00p 6
02/03/2020 43,600.00p 43,600.00p 43,550.00p 72,600.00p 15
28/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
27/02/2020 43,600.00p 46,400.00p 43,600.00p 72,600.00p 26
26/02/2020 43,600.00p 46,200.00p 43,600.00p 72,600.00p 52
25/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
24/02/2020 43,600.00p 45,600.00p 43,600.00p 72,600.00p 11
21/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
20/02/2020 43,600.00p 46,850.00p 43,600.00p 72,600.00p 20
19/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
18/02/2020 43,600.00p 46,650.00p 43,600.00p 72,600.00p 4
17/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 4
14/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 27
13/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 62
12/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
11/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
10/02/2020 43,600.00p 47,000.00p 43,600.00p 72,600.00p 9
07/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
06/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
05/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 0
04/02/2020 43,600.00p 43,600.00p 43,600.00p 72,600.00p 21
03/02/2020 43,600.00p 44,400.00p 43,600.00p 72,600.00p 2
31/01/2020 43,600.00p 44,668.75p 43,600.00p 72,600.00p 32

*Close Price adjusted for both dividends and splits