PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 25/03/2024
MarketFirst
High Price1.38
Last Closing1.49
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.38
Opening Price1.38
No. of Shares114
Div5.07
Change-0.11
Closing Price1.38
Average Price1.38
P/E12.82
Value Traded157
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/06/2018 | 1.61 | 1.60 | 1.60 | 1,595 | 3 | 996 |
| 13/06/2018 | 1.64 | 1.64 | 1.64 | 246 | 1 | 150 |
| 11/06/2018 | 1.66 | 1.64 | 1.64 | 105 | 3 | 64 |
| 07/06/2018 | 1.66 | 1.62 | 1.66 | 823 | 8 | 505 |
| 05/06/2018 | 1.67 | 1.67 | 1.67 | 42 | 1 | 25 |
| 04/06/2018 | 1.62 | 1.62 | 1.62 | 1,620 | 1 | 1,000 |
| 31/05/2018 | 1.68 | 1.61 | 1.62 | 29,761 | 8 | 18,178 |
| 22/05/2018 | 1.70 | 1.61 | 1.70 | 49,157 | 3 | 30,504 |
| 14/05/2018 | 1.72 | 1.72 | 1.72 | 284 | 2 | 165 |
| 09/05/2018 | 1.73 | 1.68 | 1.71 | 552 | 3 | 322 |
| 07/05/2018 | 1.68 | 1.68 | 1.68 | 12,788 | 4 | 7,612 |
| 06/05/2018 | 1.74 | 1.74 | 1.74 | 983 | 2 | 565 |
| 02/05/2018 | 1.74 | 1.74 | 1.74 | 35,583 | 2 | 20,450 |
| 26/04/2018 | 1.71 | 1.71 | 1.71 | 34,628 | 1 | 20,250 |
| 19/04/2018 | 1.73 | 1.72 | 1.73 | 320 | 4 | 186 |
| 17/04/2018 | 1.73 | 1.72 | 1.73 | 1,035 | 2 | 600 |
| 16/04/2018 | 1.70 | 1.69 | 1.70 | 9,094 | 9 | 5,350 |
| 15/04/2018 | 1.70 | 1.69 | 1.69 | 84,711 | 4 | 49,858 |
| 12/04/2018 | 1.70 | 1.66 | 1.70 | 10,257 | 21 | 6,100 |
| 11/04/2018 | 1.68 | 1.68 | 1.68 | 168 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/07/2015 | 5.44 | 5.00 | 5.00 | 20,321 | 29 | 3,930 |
| 12/07/2015 | 5.60 | 5.18 | 5.20 | 214,648 | 27 | 38,480 |
| 05/07/2015 | 5.69 | 5.41 | 5.67 | 15,299 | 32 | 2,769 |
| 28/06/2015 | 5.96 | 5.38 | 5.38 | 8,349 | 25 | 1,500 |
| 21/06/2015 | 6.20 | 5.70 | 6.00 | 14,564 | 41 | 2,434 |
| 14/06/2015 | 6.57 | 6.06 | 6.37 | 2,901 | 12 | 457 |
| 07/06/2015 | 6.78 | 6.31 | 6.33 | 127,839 | 76 | 19,438 |
| 31/05/2015 | 10.00 | 5.51 | 6.27 | 75,393 | 64 | 11,938 |
| 24/05/2015 | 10.50 | 10.00 | 10.45 | 48,820 | 28 | 4,818 |
| 17/05/2015 | 10.00 | 10.00 | 10.00 | 100 | 2 | 10 |
| 10/05/2015 | 10.00 | 9.98 | 10.00 | 232,504 | 8 | 23,252 |
| 03/05/2015 | 10.00 | 9.60 | 10.00 | 2,706 | 4 | 280 |
| 29/03/2015 | 10.15 | 10.15 | 10.15 | 3,045 | 1 | 300 |
| 22/03/2015 | 10.20 | 10.15 | 10.18 | 1,100 | 8 | 108 |
| 08/03/2015 | 10.30 | 10.10 | 10.20 | 3,599 | 6 | 350 |
| 01/03/2015 | 10.19 | 8.50 | 10.19 | 18,402 | 29 | 1,995 |
| 08/02/2015 | 8.50 | 8.45 | 8.50 | 5,439 | 13 | 642 |
| 01/02/2015 | 8.45 | 8.45 | 8.45 | 1,690 | 2 | 200 |
| 04/01/2015 | 8.09 | 8.09 | 8.09 | 3,034 | 6 | 375 |
| 28/12/2014 | 8.09 | 8.08 | 8.09 | 1,256,603 | 19 | 155,328 |