Phimedix (PHM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/06/2016 45.00p 45.00p 45.00p 45.00p 0
09/06/2016 45.00p 45.00p 45.00p 45.00p 0
08/06/2016 45.00p 45.00p 45.00p 45.00p 0
07/06/2016 45.00p 45.00p 45.00p 45.00p 0
06/06/2016 45.00p 45.00p 45.00p 45.00p 0
03/06/2016 45.00p 45.00p 45.00p 45.00p 0
02/06/2016 45.00p 45.00p 45.00p 45.00p 0
01/06/2016 45.00p 45.00p 45.00p 45.00p 0
31/05/2016 45.00p 49.60p 45.00p 45.00p 28
27/05/2016 45.00p 45.00p 28.00p 45.00p 1750
26/05/2016 45.00p 45.00p 45.00p 45.00p 0
25/05/2016 45.00p 45.00p 45.00p 45.00p 0
24/05/2016 45.00p 45.00p 45.00p 45.00p 0
23/05/2016 45.00p 45.00p 45.00p 45.00p 0
20/05/2016 45.00p 45.00p 45.00p 45.00p 0
19/05/2016 45.00p 45.00p 45.00p 45.00p 0
18/05/2016 45.00p 49.50p 45.00p 45.00p 500
17/05/2016 45.00p 45.00p 45.00p 45.00p 0
16/05/2016 45.00p 49.50p 45.00p 45.00p 12
13/05/2016 45.00p 45.00p 45.00p 45.00p 0
12/05/2016 45.00p 45.00p 45.00p 45.00p 0
11/05/2016 45.00p 45.00p 45.00p 45.00p 0
10/05/2016 45.00p 45.00p 45.00p 45.00p 0
09/05/2016 45.00p 45.00p 45.00p 45.00p 0
06/05/2016 45.00p 45.00p 45.00p 45.00p 0
05/05/2016 45.00p 50.00p 45.00p 45.00p 0
04/05/2016 45.00p 45.00p 45.00p 45.00p 0
03/05/2016 45.00p 46.50p 40.00p 45.00p 4648
29/04/2016 45.00p 45.00p 45.00p 45.00p 0
28/04/2016 40.00p 45.00p 45.00p 45.00p 0
27/04/2016 45.00p 45.00p 45.00p 45.00p 0
26/04/2016 45.00p 45.00p 45.00p 45.00p 0
25/04/2016 45.00p 45.00p 45.00p 45.00p 0
22/04/2016 45.00p 45.00p 45.00p 45.00p 0
21/04/2016 45.00p 45.00p 45.00p 45.00p 0
20/04/2016 45.00p 45.00p 45.00p 45.00p 0
19/04/2016 45.00p 45.00p 40.40p 45.00p 893
18/04/2016 45.00p 45.00p 45.00p 45.00p 0
15/04/2016 45.00p 45.00p 45.00p 45.00p 0
14/04/2016 45.00p 45.00p 45.00p 45.00p 0
13/04/2016 45.00p 45.00p 45.00p 45.00p 0
12/04/2016 45.00p 45.00p 45.00p 45.00p 0
11/04/2016 45.00p 49.00p 45.00p 45.00p 125
08/04/2016 45.00p 45.00p 45.00p 45.00p 0
07/04/2016 45.00p 45.00p 45.00p 45.00p 0
06/04/2016 45.00p 45.00p 45.00p 45.00p 0
05/04/2016 45.00p 45.00p 45.00p 45.00p 0
04/04/2016 45.00p 45.00p 45.00p 45.00p 0
01/04/2016 35.00p 45.00p 35.00p 45.00p 0
31/03/2016 40.00p 40.00p 35.00p 35.00p 2734
30/03/2016 40.00p 44.00p 40.00p 40.00p 112
29/03/2016 45.00p 45.00p 40.00p 40.00p 750
24/03/2016 45.00p 45.00p 40.00p 45.00p 625
23/03/2016 45.00p 45.00p 45.00p 45.00p 0
22/03/2016 45.00p 45.00p 45.00p 45.00p 0
21/03/2016 45.00p 45.00p 45.00p 45.00p 0
18/03/2016 45.00p 45.00p 45.00p 45.00p 0
17/03/2016 50.00p 50.00p 40.10p 45.00p 2635
16/03/2016 50.00p 50.00p 50.00p 50.00p 0
15/03/2016 40.00p 50.00p 40.00p 50.00p 5975
14/03/2016 40.00p 40.00p 40.00p 40.00p 0
11/03/2016 40.00p 40.00p 40.00p 40.00p 0
10/03/2016 40.00p 40.00p 40.00p 40.00p 0
09/03/2016 40.00p 40.00p 40.00p 40.00p 0
08/03/2016 40.00p 40.00p 40.00p 40.00p 0
07/03/2016 45.00p 45.00p 30.00p 40.00p 1779
04/03/2016 50.00p 50.00p 45.00p 45.00p 0
03/03/2016 50.00p 55.00p 50.00p 50.00p 163
02/03/2016 50.00p 55.00p 50.00p 50.00p 25
01/03/2016 50.00p 56.00p 40.40p 50.00p 618
29/02/2016 30.00p 79.00p 30.00p 50.00p 17764
26/02/2016 30.00p 30.00p 24.00p 30.00p 938
25/02/2016 30.00p 30.00p 30.00p 30.00p 0
24/02/2016 30.00p 30.00p 30.00p 30.00p 0
23/02/2016 30.00p 30.00p 30.00p 30.00p 0
22/02/2016 30.00p 30.00p 30.00p 30.00p 0
19/02/2016 30.00p 30.00p 30.00p 30.00p 0
18/02/2016 30.00p 30.00p 30.00p 30.00p 0
17/02/2016 30.00p 40.00p 30.00p 30.00p 112
16/02/2016 30.00p 30.00p 30.00p 30.00p 0
15/02/2016 30.00p 30.00p 30.00p 30.00p 0
12/02/2016 30.00p 30.00p 30.00p 30.00p 0
11/02/2016 30.00p 30.00p 30.00p 30.00p 0
10/02/2016 30.00p 30.00p 30.00p 30.00p 0
09/02/2016 30.00p 30.00p 30.00p 30.00p 0
08/02/2016 30.00p 30.00p 30.00p 30.00p 0
05/02/2016 30.00p 30.00p 30.00p 30.00p 0
04/02/2016 30.00p 30.00p 30.00p 30.00p 0
03/02/2016 30.00p 30.00p 30.00p 30.00p 0
02/02/2016 30.00p 30.00p 30.00p 30.00p 0
01/02/2016 30.00p 30.00p 30.00p 30.00p 0
29/01/2016 30.00p 32.00p 30.00p 30.00p 1213
28/01/2016 30.00p 30.00p 30.00p 30.00p 0
27/01/2016 30.00p 30.00p 30.00p 30.00p 0
26/01/2016 30.00p 30.00p 30.00p 30.00p 0
25/01/2016 30.00p 30.00p 30.00p 30.00p 0
22/01/2016 40.00p 40.00p 30.00p 30.00p 0
21/01/2016 40.00p 40.00p 40.00p 40.00p 0
20/01/2016 40.00p 40.00p 40.00p 40.00p 0
19/01/2016 40.00p 40.00p 40.00p 40.00p 0
18/01/2016 40.00p 40.00p 40.00p 40.00p 0
15/01/2016 40.00p 40.00p 40.00p 40.00p 0
14/01/2016 40.00p 54.00p 40.00p 40.00p 88
13/01/2016 40.00p 40.00p 40.00p 40.00p 0
12/01/2016 40.00p 40.00p 40.00p 40.00p 0
11/01/2016 40.00p 40.00p 40.00p 40.00p 0
08/01/2016 40.00p 40.00p 40.00p 40.00p 0
07/01/2016 40.00p 40.00p 40.00p 40.00p 0
06/01/2016 40.00p 40.00p 40.00p 40.00p 0
05/01/2016 60.00p 60.00p 30.00p 40.00p 2750
04/01/2016 60.00p 60.00p 60.00p 60.00p 0
31/12/2015 60.00p 60.00p 60.00p 60.00p 0
30/12/2015 60.00p 60.00p 60.00p 60.00p 0
29/12/2015 60.00p 60.00p 60.00p 60.00p 0
24/12/2015 60.00p 60.00p 60.00p 60.00p 0
23/12/2015 70.00p 70.00p 60.00p 60.00p 0
22/12/2015 60.00p 60.00p 60.00p 60.00p 0
21/12/2015 60.00p 60.00p 60.00p 60.00p 0
18/12/2015 60.00p 60.00p 60.00p 60.00p 0
17/12/2015 60.00p 60.00p 60.00p 60.00p 0
16/12/2015 60.00p 60.00p 60.00p 60.00p 0
15/12/2015 60.00p 68.00p 60.00p 60.00p 1250
14/12/2015 60.00p 60.00p 60.00p 60.00p 0
11/12/2015 60.00p 60.00p 60.00p 60.00p 0
10/12/2015 70.00p 70.00p 60.00p 60.00p 0
09/12/2015 70.00p 70.00p 70.00p 70.00p 0
08/12/2015 70.00p 70.00p 70.00p 70.00p 0
07/12/2015 70.00p 70.00p 70.00p 70.00p 0
04/12/2015 70.00p 70.00p 70.00p 70.00p 0
03/12/2015 70.00p 70.00p 70.00p 70.00p 0
02/12/2015 90.00p 90.00p 60.00p 70.00p 2500
01/12/2015 90.00p 90.00p 90.00p 90.00p 0
30/11/2015 90.00p 90.00p 90.00p 90.00p 0
27/11/2015 90.00p 90.00p 90.00p 90.00p 0
26/11/2015 90.00p 90.00p 90.00p 90.00p 0
25/11/2015 90.00p 90.00p 90.00p 90.00p 0
24/11/2015 90.00p 90.00p 90.00p 90.00p 0
23/11/2015 90.00p 90.00p 90.00p 90.00p 0
20/11/2015 90.00p 90.00p 90.00p 90.00p 0
19/11/2015 90.00p 90.00p 90.00p 90.00p 0
18/11/2015 90.00p 90.00p 90.00p 90.00p 0
17/11/2015 90.00p 90.00p 90.00p 90.00p 0
16/11/2015 90.00p 90.00p 90.00p 90.00p 0
13/11/2015 90.00p 90.00p 90.00p 90.00p 0
12/11/2015 90.00p 90.00p 90.00p 90.00p 0
11/11/2015 90.00p 90.00p 90.00p 90.00p 0
10/11/2015 90.00p 90.00p 90.00p 90.00p 0
09/11/2015 90.00p 90.00p 90.00p 90.00p 0
06/11/2015 90.00p 90.00p 90.00p 90.00p 0
05/11/2015 90.00p 90.00p 90.00p 90.00p 0
04/11/2015 90.00p 90.00p 90.00p 90.00p 0
03/11/2015 90.00p 90.00p 90.00p 90.00p 0
02/11/2015 90.00p 90.00p 90.00p 90.00p 0
30/10/2015 90.00p 90.00p 90.00p 90.00p 0
29/10/2015 90.00p 90.00p 90.00p 90.00p 0
28/10/2015 90.00p 90.00p 90.00p 90.00p 0
27/10/2015 90.00p 90.00p 90.00p 90.00p 0
26/10/2015 90.00p 90.00p 90.00p 90.00p 0
23/10/2015 90.00p 90.00p 90.00p 90.00p 0
22/10/2015 90.00p 90.00p 90.00p 90.00p 0
21/10/2015 90.00p 90.00p 90.00p 90.00p 0
20/10/2015 90.00p 90.00p 90.00p 90.00p 0
19/10/2015 90.00p 90.00p 90.00p 90.00p 0
16/10/2015 90.00p 90.00p 90.00p 90.00p 0
15/10/2015 90.00p 90.00p 90.00p 90.00p 0
14/10/2015 90.00p 90.00p 90.00p 90.00p 0
13/10/2015 120.00p 120.00p 90.00p 90.00p 590
12/10/2015 120.00p 120.00p 120.00p 120.00p 0
09/10/2015 120.00p 120.00p 120.00p 120.00p 0
08/10/2015 120.00p 120.00p 120.00p 120.00p 0
07/10/2015 120.00p 120.00p 100.00p 120.00p 812
06/10/2015 120.00p 120.00p 120.00p 120.00p 0
05/10/2015 120.00p 120.00p 120.00p 120.00p 0
02/10/2015 120.00p 120.00p 120.00p 120.00p 0
01/10/2015 120.00p 120.00p 120.00p 120.00p 0
30/09/2015 120.00p 120.00p 120.00p 120.00p 0
29/09/2015 120.00p 120.00p 120.00p 120.00p 0
28/09/2015 120.00p 120.00p 120.00p 120.00p 0
25/09/2015 120.00p 120.00p 120.00p 120.00p 0
24/09/2015 120.00p 120.00p 120.00p 120.00p 0
23/09/2015 120.00p 120.00p 120.00p 120.00p 0
22/09/2015 120.00p 120.00p 120.00p 120.00p 0
21/09/2015 120.00p 120.00p 120.00p 120.00p 0
18/09/2015 120.00p 120.00p 120.00p 120.00p 0
17/09/2015 120.00p 120.00p 120.00p 120.00p 0
16/09/2015 120.00p 120.00p 120.00p 120.00p 0
15/09/2015 120.00p 120.00p 120.00p 120.00p 0
14/09/2015 120.00p 120.00p 120.00p 120.00p 0
11/09/2015 120.00p 120.00p 120.00p 120.00p 0
10/09/2015 120.00p 120.00p 120.00p 120.00p 0
09/09/2015 120.00p 150.00p 120.00p 120.00p 0
08/09/2015 150.00p 150.00p 150.00p 150.00p 0
07/09/2015 150.00p 150.00p 150.00p 150.00p 0
04/09/2015 150.00p 150.00p 150.00p 150.00p 0
03/09/2015 150.00p 150.00p 150.00p 150.00p 0
02/09/2015 150.00p 150.00p 150.00p 150.00p 0
01/09/2015 150.00p 178.00p 150.00p 150.00p 28
28/08/2015 150.00p 150.00p 150.00p 150.00p 0
27/08/2015 150.00p 150.00p 150.00p 150.00p 0
26/08/2015 150.00p 150.00p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits