Phimedix (PHM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/10/2018 23.00p 23.00p 23.00p 23.00p 0
22/10/2018 23.00p 23.00p 23.00p 23.00p 0
19/10/2018 23.00p 24.00p 23.00p 23.00p 8
18/10/2018 23.00p 23.00p 23.00p 23.00p 0
17/10/2018 23.00p 23.00p 20.00p 23.00p 52
16/10/2018 23.00p 23.00p 23.00p 23.00p 0
15/10/2018 28.00p 28.00p 20.00p 23.00p 250
12/10/2018 28.00p 25.00p 25.00p 25.00p 0
11/10/2018 28.00p 28.00p 20.00p 25.00p 1500
10/10/2018 28.00p 28.00p 25.00p 25.00p 0
09/10/2018 28.00p 28.00p 25.00p 25.00p 0
08/10/2018 28.00p 28.00p 20.00p 25.00p 750
05/10/2018 40.00p 40.00p 25.00p 25.00p 38
04/10/2018 28.00p 28.00p 25.00p 25.00p 0
03/10/2018 30.00p 30.00p 20.00p 25.00p 1500
02/10/2018 30.00p 25.00p 25.00p 25.00p 0
01/10/2018 30.00p 25.00p 25.00p 25.00p 0
28/09/2018 30.00p 25.00p 25.00p 25.00p 0
27/09/2018 30.00p 30.00p 20.00p 25.00p 1031
26/09/2018 30.00p 25.00p 25.00p 25.00p 0
25/09/2018 30.00p 25.00p 25.00p 25.00p 0
24/09/2018 30.00p 30.00p 20.20p 25.00p 1875
21/09/2018 30.00p 25.00p 25.00p 25.00p 0
20/09/2018 30.00p 25.00p 25.00p 25.00p 0
19/09/2018 30.00p 30.00p 25.00p 25.00p 5796
18/09/2018 30.00p 30.00p 30.00p 30.00p 0
17/09/2018 30.00p 30.00p 20.40p 30.00p 1095
14/09/2018 30.00p 30.00p 30.00p 30.00p 0
13/09/2018 30.00p 30.00p 22.00p 30.00p 625
12/09/2018 30.00p 30.00p 30.00p 30.00p 0
11/09/2018 30.00p 30.00p 22.80p 30.00p 1550
10/09/2018 30.00p 30.00p 30.00p 30.00p 0
07/09/2018 30.00p 30.00p 22.80p 30.00p 2764
06/09/2018 30.00p 30.00p 30.00p 30.00p 0
05/09/2018 30.00p 36.00p 30.00p 30.00p 119
04/09/2018 30.00p 36.00p 30.00p 30.00p 2045
03/09/2018 30.00p 30.00p 30.00p 30.00p 0
31/08/2018 30.00p 30.00p 30.00p 30.00p 0
30/08/2018 30.00p 30.00p 30.00p 30.00p 0
29/08/2018 30.00p 30.00p 25.00p 30.00p 3000
28/08/2018 30.00p 36.00p 25.20p 30.00p 2748
24/08/2018 30.00p 39.60p 30.00p 30.00p 253
23/08/2018 30.00p 30.00p 30.00p 30.00p 0
22/08/2018 30.00p 30.00p 30.00p 30.00p 0
21/08/2018 30.00p 30.00p 30.00p 30.00p 0
20/08/2018 30.00p 30.00p 30.00p 30.00p 0
17/08/2018 30.00p 30.00p 30.00p 30.00p 0
16/08/2018 30.00p 30.00p 30.00p 30.00p 0
15/08/2018 30.00p 30.00p 30.00p 30.00p 0
14/08/2018 30.00p 30.00p 25.20p 30.00p 1485
13/08/2018 30.00p 30.00p 30.00p 30.00p 0
10/08/2018 30.00p 30.00p 30.00p 30.00p 0
09/08/2018 30.00p 30.00p 30.00p 30.00p 0
08/08/2018 30.00p 30.00p 30.00p 30.00p 0
07/08/2018 35.00p 37.60p 25.00p 30.00p 11702
06/08/2018 40.00p 40.00p 30.60p 35.00p 9250
03/08/2018 40.00p 40.00p 40.00p 40.00p 0
02/08/2018 30.00p 50.00p 30.00p 40.00p 18524
01/08/2018 35.00p 30.00p 30.00p 30.00p 0
31/07/2018 35.00p 30.00p 30.00p 30.00p 0
30/07/2018 35.00p 35.00p 20.00p 30.00p 5749
27/07/2018 35.00p 30.00p 30.00p 30.00p 0
26/07/2018 35.00p 30.00p 30.00p 30.00p 0
25/07/2018 30.00p 30.00p 30.00p 30.00p 0
24/07/2018 30.00p 30.00p 30.00p 30.00p 0
23/07/2018 35.00p 30.00p 30.00p 30.00p 0
20/07/2018 30.00p 30.00p 30.00p 30.00p 0
19/07/2018 35.00p 30.00p 30.00p 30.00p 0
18/07/2018 35.00p 30.00p 30.00p 30.00p 0
17/07/2018 35.00p 30.00p 30.00p 30.00p 0
16/07/2018 35.00p 35.00p 26.00p 30.00p 13375
13/07/2018 40.00p 40.00p 40.00p 40.00p 0
12/07/2018 35.00p 43.00p 35.00p 40.00p 46
11/07/2018 40.00p 40.00p 40.00p 40.00p 0
10/07/2018 35.00p 40.00p 40.00p 40.00p 0
09/07/2018 55.00p 50.00p 40.00p 40.00p 0
06/07/2018 55.00p 50.00p 50.00p 50.00p 0
05/07/2018 55.00p 55.00p 40.53p 50.00p 3000
04/07/2018 55.00p 50.00p 50.00p 50.00p 0
03/07/2018 55.00p 58.60p 50.00p 50.00p 625
02/07/2018 55.00p 50.00p 50.00p 50.00p 0
29/06/2018 55.00p 50.00p 50.00p 50.00p 0
28/06/2018 50.00p 60.00p 50.00p 50.00p 49
27/06/2018 50.00p 50.00p 50.00p 50.00p 0
26/06/2018 50.00p 50.00p 50.00p 50.00p 0
25/06/2018 50.00p 50.00p 50.00p 50.00p 0
22/06/2018 55.00p 50.00p 50.00p 50.00p 0
21/06/2018 50.00p 50.00p 50.00p 50.00p 0
20/06/2018 50.00p 50.00p 50.00p 50.00p 0
19/06/2018 50.00p 56.60p 50.00p 50.00p 1562
18/06/2018 55.00p 50.00p 50.00p 50.00p 0
15/06/2018 55.00p 50.00p 50.00p 50.00p 0
14/06/2018 55.00p 50.00p 50.00p 50.00p 0
13/06/2018 50.00p 50.00p 50.00p 50.00p 0
12/06/2018 50.00p 50.00p 50.00p 50.00p 0
11/06/2018 55.00p 55.00p 40.40p 50.00p 474
08/06/2018 55.00p 50.00p 50.00p 50.00p 0
07/06/2018 50.00p 55.00p 45.00p 50.00p 0
06/06/2018 55.00p 50.00p 50.00p 50.00p 0
05/06/2018 55.00p 50.00p 50.00p 50.00p 0
04/06/2018 55.00p 55.00p 40.00p 50.00p 5688
01/06/2018 44.00p 58.80p 44.00p 55.00p 3250
31/05/2018 44.00p 48.00p 44.00p 44.00p 2500
30/05/2018 44.00p 44.00p 44.00p 44.00p 0
29/05/2018 44.00p 44.00p 44.00p 44.00p 0
25/05/2018 44.00p 44.00p 44.00p 44.00p 0
24/05/2018 44.00p 44.00p 44.00p 44.00p 0
23/05/2018 44.00p 44.00p 44.00p 44.00p 0
22/05/2018 44.00p 44.00p 44.00p 44.00p 0
21/05/2018 44.00p 44.00p 44.00p 44.00p 0
18/05/2018 44.00p 44.00p 44.00p 44.00p 0
17/05/2018 44.00p 44.00p 44.00p 44.00p 0
16/05/2018 44.00p 44.00p 44.00p 44.00p 0
15/05/2018 44.00p 44.00p 44.00p 44.00p 0
14/05/2018 44.00p 44.00p 44.00p 44.00p 0
11/05/2018 44.00p 44.00p 28.80p 44.00p 2375
10/05/2018 44.00p 44.00p 44.00p 44.00p 0
09/05/2018 50.00p 50.00p 32.00p 44.00p 5648
08/05/2018 56.00p 50.00p 50.00p 50.00p 122
04/05/2018 56.00p 50.00p 50.00p 50.00p 0
03/05/2018 56.00p 50.00p 50.00p 50.00p 0
02/05/2018 56.00p 56.00p 42.00p 50.00p 448
01/05/2018 50.00p 50.00p 50.00p 50.00p 0
30/04/2018 56.00p 50.00p 50.00p 50.00p 0
27/04/2018 50.00p 59.60p 40.00p 50.00p 2934
26/04/2018 50.00p 50.00p 50.00p 50.00p 0
25/04/2018 50.00p 50.00p 50.00p 50.00p 0
24/04/2018 50.00p 50.00p 50.00p 50.00p 0
23/04/2018 56.00p 50.00p 50.00p 50.00p 0
20/04/2018 50.00p 50.00p 50.00p 50.00p 0
19/04/2018 56.00p 50.00p 50.00p 50.00p 0
18/04/2018 56.00p 50.00p 50.00p 50.00p 0
17/04/2018 56.00p 50.00p 50.00p 50.00p 0
16/04/2018 50.00p 50.00p 50.00p 50.00p 0
13/04/2018 56.00p 50.00p 50.00p 50.00p 0
12/04/2018 56.00p 56.00p 45.40p 50.00p 884
11/04/2018 50.00p 50.00p 50.00p 50.00p 0
10/04/2018 56.00p 50.00p 50.00p 50.00p 0
09/04/2018 56.00p 56.00p 50.00p 50.00p 1768
06/04/2018 56.00p 56.00p 50.00p 50.00p 16
05/04/2018 56.00p 50.00p 50.00p 50.00p 0
04/04/2018 56.00p 50.00p 50.00p 50.00p 0
03/04/2018 56.00p 56.00p 50.00p 50.00p 25
29/03/2018 50.00p 50.00p 50.00p 50.00p 0
28/03/2018 56.00p 50.00p 50.00p 50.00p 0
27/03/2018 50.00p 50.00p 50.00p 50.00p 0
26/03/2018 56.00p 50.00p 50.00p 50.00p 0
23/03/2018 56.00p 50.00p 50.00p 50.00p 750
22/03/2018 50.00p 50.00p 50.00p 50.00p 0
21/03/2018 69.00p 69.00p 40.00p 50.00p 6310
20/03/2018 65.00p 65.00p 50.60p 61.00p 375
19/03/2018 64.00p 65.00p 65.00p 65.00p 0
16/03/2018 64.00p 65.00p 65.00p 65.00p 0
15/03/2018 64.00p 65.00p 65.00p 65.00p 0
14/03/2018 64.00p 65.00p 50.00p 65.00p 750
13/03/2018 64.00p 65.00p 65.00p 65.00p 0
12/03/2018 64.00p 65.00p 65.00p 65.00p 0
09/03/2018 64.00p 65.00p 50.60p 65.00p 38
08/03/2018 64.00p 65.00p 65.00p 65.00p 0
07/03/2018 65.00p 65.00p 65.00p 65.00p 0
06/03/2018 64.00p 65.00p 65.00p 65.00p 0
05/03/2018 65.00p 65.00p 65.00p 65.00p 0
02/03/2018 65.00p 65.00p 65.00p 65.00p 0
01/03/2018 64.00p 65.00p 65.00p 65.00p 0
28/02/2018 65.00p 65.00p 65.00p 65.00p 4250
27/02/2018 64.00p 65.00p 50.60p 65.00p 34
26/02/2018 64.00p 65.00p 65.00p 65.00p 0
23/02/2018 64.00p 65.00p 65.00p 65.00p 0
22/02/2018 65.00p 65.00p 65.00p 65.00p 0
21/02/2018 65.00p 65.00p 50.60p 65.00p 1750
20/02/2018 65.00p 65.00p 65.00p 65.00p 0
19/02/2018 64.00p 65.00p 65.00p 65.00p 0
16/02/2018 64.00p 65.00p 65.00p 65.00p 0
15/02/2018 65.00p 65.00p 65.00p 65.00p 0
14/02/2018 64.00p 65.00p 65.00p 65.00p 0
13/02/2018 65.00p 65.00p 65.00p 65.00p 0
12/02/2018 65.00p 65.00p 65.00p 65.00p 0
09/02/2018 65.00p 65.00p 65.00p 65.00p 0
08/02/2018 64.00p 65.00p 65.00p 65.00p 0
07/02/2018 64.00p 65.00p 65.00p 65.00p 0
06/02/2018 65.00p 65.00p 65.00p 65.00p 0
05/02/2018 64.00p 65.00p 54.00p 65.00p 750
02/02/2018 64.00p 65.00p 65.00p 65.00p 0
01/02/2018 65.00p 65.00p 65.00p 65.00p 0
31/01/2018 65.00p 65.00p 50.60p 65.00p 200
30/01/2018 64.00p 65.00p 65.00p 65.00p 0
29/01/2018 65.00p 65.00p 65.00p 65.00p 0
26/01/2018 65.00p 65.00p 65.00p 65.00p 0
25/01/2018 65.00p 65.00p 65.00p 65.00p 0
24/01/2018 64.00p 65.00p 65.00p 65.00p 0
23/01/2018 72.00p 72.00p 56.64p 65.00p 3500
22/01/2018 72.00p 72.00p 72.00p 72.00p 0
19/01/2018 72.00p 72.00p 68.00p 72.00p 0
18/01/2018 68.00p 68.00p 68.00p 68.00p 0
17/01/2018 68.00p 68.00p 68.00p 68.00p 0
16/01/2018 68.00p 68.00p 68.00p 68.00p 0
15/01/2018 74.00p 74.00p 68.00p 68.00p 0
12/01/2018 74.00p 74.00p 74.00p 74.00p 0
11/01/2018 74.00p 74.00p 74.00p 74.00p 0
10/01/2018 74.00p 74.00p 60.56p 74.00p 1744

*Close Price adjusted for both dividends and splits