Phimedix (PHM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phimedix

Date Open High Low Close* Volume
23/03/2017 47.00p 47.00p 47.00p 47.00p 0
22/03/2017 47.00p 47.00p 47.00p 47.00p 0
21/03/2017 47.00p 47.00p 47.00p 47.00p 0
20/03/2017 45.00p 47.00p 47.00p 47.00p 0
17/03/2017 47.00p 47.00p 47.00p 47.00p 0
16/03/2017 47.00p 47.00p 47.00p 47.00p 0
15/03/2017 47.00p 47.00p 47.00p 47.00p 0
14/03/2017 47.00p 47.00p 47.00p 47.00p 0
13/03/2017 47.00p 47.00p 47.00p 47.00p 0
10/03/2017 47.00p 47.00p 47.00p 47.00p 0
09/03/2017 47.00p 47.00p 47.00p 47.00p 0
08/03/2017 47.00p 47.00p 47.00p 47.00p 0
07/03/2017 47.00p 47.00p 47.00p 47.00p 0
06/03/2017 45.00p 47.00p 47.00p 47.00p 0
03/03/2017 47.00p 47.00p 47.00p 47.00p 0
02/03/2017 47.00p 54.00p 34.52p 47.00p 1863
01/03/2017 47.00p 47.00p 47.00p 47.00p 0
28/02/2017 45.00p 47.00p 47.00p 47.00p 0
27/02/2017 45.00p 47.00p 47.00p 47.00p 0
24/02/2017 47.00p 47.00p 47.00p 47.00p 0
23/02/2017 47.00p 47.00p 47.00p 47.00p 0
22/02/2017 47.00p 54.00p 47.00p 47.00p 250
21/02/2017 47.00p 47.00p 47.00p 47.00p 0
20/02/2017 47.00p 47.00p 47.00p 47.00p 0
17/02/2017 47.00p 47.00p 47.00p 47.00p 0
16/02/2017 47.00p 47.00p 47.00p 47.00p 0
15/02/2017 47.00p 47.00p 47.00p 47.00p 0
14/02/2017 47.00p 47.00p 47.00p 47.00p 0
13/02/2017 55.00p 55.00p 34.52p 47.00p 5002
10/02/2017 55.00p 55.00p 44.00p 50.00p 2500
09/02/2017 55.00p 55.00p 55.00p 55.00p 0
08/02/2017 55.00p 55.00p 55.00p 55.00p 0
07/02/2017 55.00p 55.00p 55.00p 55.00p 0
06/02/2017 55.00p 55.00p 55.00p 55.00p 0
03/02/2017 55.00p 55.00p 55.00p 55.00p 0
02/02/2017 55.00p 55.00p 44.00p 55.00p 71
01/02/2017 55.00p 55.00p 55.00p 55.00p 0
31/01/2017 55.00p 55.00p 55.00p 55.00p 0
30/01/2017 55.00p 64.90p 55.00p 55.00p 2134
27/01/2017 55.00p 55.00p 55.00p 55.00p 0
26/01/2017 55.00p 55.00p 55.00p 55.00p 0
25/01/2017 55.00p 55.00p 55.00p 55.00p 0
24/01/2017 65.00p 65.00p 42.00p 55.00p 5322
23/01/2017 65.00p 65.00p 55.10p 65.00p 2500
20/01/2017 65.00p 65.00p 65.00p 65.00p 0
19/01/2017 65.00p 74.00p 65.00p 65.00p 864
18/01/2017 65.00p 65.00p 65.00p 65.00p 0
17/01/2017 65.00p 65.00p 65.00p 65.00p 0
16/01/2017 70.00p 70.00p 62.20p 65.00p 875
13/01/2017 65.00p 74.90p 65.00p 70.00p 1315
12/01/2017 75.00p 75.00p 60.40p 65.00p 4364
11/01/2017 70.00p 70.00p 70.00p 70.00p 0
10/01/2017 70.00p 70.00p 64.00p 70.00p 155
09/01/2017 70.00p 70.00p 70.00p 70.00p 0
06/01/2017 70.00p 70.00p 70.00p 70.00p 0
05/01/2017 65.00p 79.60p 65.00p 70.00p 500
04/01/2017 65.00p 65.00p 55.10p 65.00p 450
03/01/2017 65.00p 65.00p 65.00p 65.00p 0
30/12/2016 65.00p 65.00p 65.00p 65.00p 0
29/12/2016 65.00p 65.00p 65.00p 65.00p 0
28/12/2016 65.00p 65.00p 55.10p 65.00p 270
23/12/2016 60.00p 70.00p 60.00p 65.00p 1250
22/12/2016 60.00p 60.00p 60.00p 60.00p 0
21/12/2016 60.00p 69.60p 60.00p 60.00p 1512
20/12/2016 60.00p 60.00p 60.00p 60.00p 0
19/12/2016 70.00p 86.00p 53.40p 60.00p 12413
16/12/2016 70.00p 70.00p 60.40p 70.00p 26
15/12/2016 70.00p 70.00p 70.00p 70.00p 0
14/12/2016 70.00p 70.00p 70.00p 70.00p 0
13/12/2016 80.00p 80.00p 60.60p 70.00p 1974
12/12/2016 80.00p 80.00p 80.00p 80.00p 0
09/12/2016 65.00p 80.00p 65.00p 80.00p 6882
08/12/2016 75.00p 65.00p 65.00p 65.00p 0
07/12/2016 65.00p 65.00p 65.00p 65.00p 0
06/12/2016 70.00p 70.00p 50.00p 65.00p 2500
05/12/2016 70.00p 70.00p 70.00p 70.00p 0
02/12/2016 70.00p 70.00p 70.00p 70.00p 0
01/12/2016 75.00p 70.00p 70.00p 70.00p 0
30/11/2016 80.00p 80.00p 64.00p 70.00p 4408
29/11/2016 80.00p 82.00p 70.40p 80.00p 1057
28/11/2016 80.00p 80.00p 80.00p 80.00p 0
25/11/2016 85.00p 86.00p 77.00p 80.00p 6889
24/11/2016 75.00p 95.79p 75.00p 85.00p 7706
23/11/2016 75.00p 75.00p 75.00p 75.00p 0
22/11/2016 95.00p 95.00p 62.40p 75.00p 27234
21/11/2016 95.00p 95.00p 86.40p 95.00p 254
18/11/2016 75.00p 99.40p 75.00p 95.00p 5615
17/11/2016 65.00p 79.60p 65.00p 75.00p 1731
16/11/2016 75.00p 75.00p 60.00p 65.00p 4098
15/11/2016 85.00p 85.00p 66.60p 75.00p 4650
14/11/2016 50.00p 107.60p 50.00p 85.00p 11151
11/11/2016 50.00p 50.00p 50.00p 50.00p 0
10/11/2016 50.00p 50.00p 50.00p 50.00p 0
09/11/2016 50.00p 59.60p 50.00p 50.00p 13
08/11/2016 50.00p 59.00p 50.00p 50.00p 1695
07/11/2016 50.00p 50.00p 50.00p 50.00p 0
04/11/2016 50.00p 50.00p 46.40p 50.00p 1236
03/11/2016 50.00p 50.00p 50.00p 50.00p 0
02/11/2016 50.00p 53.60p 50.00p 50.00p 1845
01/11/2016 50.00p 50.00p 50.00p 50.00p 0
31/10/2016 60.00p 66.00p 46.00p 50.00p 6425
28/10/2016 60.00p 70.00p 60.00p 60.00p 1428
27/10/2016 65.00p 70.00p 54.00p 60.00p 6025
26/10/2016 75.00p 75.00p 50.00p 65.00p 5966
25/10/2016 55.00p 104.00p 41.06p 70.00p 25222
24/10/2016 20.00p 68.00p 20.00p 55.00p 28168
21/10/2016 30.00p 30.00p 16.00p 20.00p 8827
20/10/2016 30.00p 30.00p 30.00p 30.00p 0
19/10/2016 30.00p 30.00p 30.00p 30.00p 0
18/10/2016 30.00p 30.00p 30.00p 30.00p 0
17/10/2016 30.00p 30.00p 30.00p 30.00p 0
14/10/2016 30.00p 30.00p 30.00p 30.00p 0
13/10/2016 30.00p 30.00p 21.00p 30.00p 938
12/10/2016 30.00p 30.00p 30.00p 30.00p 0
11/10/2016 30.00p 30.00p 30.00p 30.00p 0
10/10/2016 30.00p 30.00p 30.00p 30.00p 0
07/10/2016 30.00p 30.00p 30.00p 30.00p 0
06/10/2016 30.00p 30.00p 22.00p 30.00p 975
05/10/2016 30.00p 30.00p 30.00p 30.00p 0
04/10/2016 30.00p 30.00p 30.00p 30.00p 0
03/10/2016 30.00p 30.00p 22.00p 30.00p 727
30/09/2016 30.00p 30.00p 30.00p 30.00p 0
29/09/2016 30.00p 30.00p 30.00p 30.00p 0
28/09/2016 30.00p 30.00p 30.00p 30.00p 0
27/09/2016 30.00p 30.00p 30.00p 30.00p 0
26/09/2016 30.00p 30.00p 30.00p 30.00p 0
23/09/2016 30.00p 30.00p 30.00p 30.00p 0
22/09/2016 30.00p 30.00p 30.00p 30.00p 0
21/09/2016 30.00p 30.00p 30.00p 30.00p 0
20/09/2016 30.00p 30.00p 30.00p 30.00p 0
19/09/2016 30.00p 30.00p 22.00p 30.00p 932
16/09/2016 30.00p 30.00p 30.00p 30.00p 0
15/09/2016 30.00p 30.00p 30.00p 30.00p 0
14/09/2016 30.00p 30.00p 30.00p 30.00p 0
13/09/2016 30.00p 30.00p 30.00p 30.00p 0
12/09/2016 45.00p 45.00p 26.90p 30.00p 4643
09/09/2016 50.00p 54.00p 40.40p 45.00p 3851
08/09/2016 70.00p 128.00p 40.00p 50.00p 83097
07/09/2016 50.00p 96.00p 50.00p 70.00p 14567
06/09/2016 45.00p 50.00p 45.00p 50.00p 4230
05/09/2016 45.00p 45.00p 45.00p 45.00p 0
02/09/2016 45.00p 45.00p 45.00p 45.00p 0
01/09/2016 45.00p 45.00p 45.00p 45.00p 0
31/08/2016 45.00p 45.00p 45.00p 45.00p 0
30/08/2016 45.00p 45.00p 45.00p 45.00p 0
26/08/2016 45.00p 45.00p 45.00p 45.00p 0
25/08/2016 45.00p 45.00p 45.00p 45.00p 0
24/08/2016 45.00p 45.00p 45.00p 45.00p 0
23/08/2016 45.00p 45.00p 45.00p 45.00p 0
22/08/2016 45.00p 45.00p 45.00p 45.00p 0
19/08/2016 45.00p 45.00p 45.00p 45.00p 0
18/08/2016 45.00p 45.00p 45.00p 45.00p 0
17/08/2016 45.00p 45.00p 45.00p 45.00p 0
16/08/2016 45.00p 45.00p 45.00p 45.00p 0
15/08/2016 45.00p 45.00p 45.00p 45.00p 0
12/08/2016 45.00p 45.00p 45.00p 45.00p 0
11/08/2016 50.00p 50.00p 40.40p 45.00p 2488
10/08/2016 50.00p 50.00p 50.00p 50.00p 0
09/08/2016 50.00p 50.00p 50.00p 50.00p 0
08/08/2016 50.00p 58.00p 50.00p 50.00p 238
05/08/2016 40.00p 50.00p 40.00p 50.00p 3351
04/08/2016 45.00p 49.00p 32.00p 40.00p 7988
03/08/2016 45.00p 45.00p 45.00p 45.00p 0
02/08/2016 45.00p 45.00p 45.00p 45.00p 0
01/08/2016 45.00p 45.00p 45.00p 45.00p 0
29/07/2016 45.00p 45.00p 45.00p 45.00p 0
28/07/2016 45.00p 45.00p 45.00p 45.00p 0
27/07/2016 45.00p 45.00p 45.00p 45.00p 0
26/07/2016 45.00p 45.00p 45.00p 45.00p 0
25/07/2016 45.00p 45.00p 45.00p 45.00p 0
22/07/2016 45.00p 45.00p 45.00p 45.00p 0
21/07/2016 45.00p 45.00p 45.00p 45.00p 0
20/07/2016 45.00p 45.00p 45.00p 45.00p 0
19/07/2016 45.00p 45.00p 40.00p 45.00p 512
18/07/2016 45.00p 45.00p 45.00p 45.00p 0
15/07/2016 45.00p 45.00p 45.00p 45.00p 0
14/07/2016 45.00p 45.00p 45.00p 45.00p 0
13/07/2016 45.00p 45.00p 45.00p 45.00p 0
12/07/2016 45.00p 45.00p 45.00p 45.00p 0
11/07/2016 45.00p 45.00p 45.00p 45.00p 0
08/07/2016 45.00p 45.00p 45.00p 45.00p 0
07/07/2016 45.00p 45.00p 45.00p 45.00p 0
06/07/2016 45.00p 45.00p 45.00p 45.00p 0
05/07/2016 45.00p 45.00p 45.00p 45.00p 0
04/07/2016 45.00p 45.00p 45.00p 45.00p 0
01/07/2016 45.00p 45.00p 45.00p 45.00p 0
30/06/2016 45.00p 45.00p 45.00p 45.00p 0
29/06/2016 45.00p 45.00p 45.00p 45.00p 0
28/06/2016 45.00p 45.00p 45.00p 45.00p 0
27/06/2016 45.00p 45.00p 45.00p 45.00p 0
24/06/2016 45.00p 45.00p 45.00p 45.00p 0
23/06/2016 45.00p 45.00p 45.00p 45.00p 0
22/06/2016 45.00p 45.00p 45.00p 45.00p 0
21/06/2016 45.00p 45.00p 45.00p 45.00p 0
20/06/2016 45.00p 45.00p 45.00p 45.00p 0
17/06/2016 45.00p 45.00p 45.00p 45.00p 0
16/06/2016 45.00p 45.00p 40.40p 45.00p 450
15/06/2016 45.00p 45.00p 45.00p 45.00p 0
14/06/2016 45.00p 45.00p 45.00p 45.00p 0
13/06/2016 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits