PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 15/10/2026
MarketFirst
High Price2.00
Last Closing1.95
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price2.00
Opening Price2.00
No. of Shares10
Div3.50
Change0.05
Closing Price2.00
Average Price2.00
P/E14.15
Value Traded20
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/02/2019 | 1.72 | 1.72 | 1.72 | 1,667 | 2 | 969 |
| 21/02/2019 | 1.72 | 1.72 | 1.72 | 139 | 2 | 81 |
| 18/02/2019 | 1.77 | 1.77 | 1.77 | 974 | 2 | 550 |
| 14/02/2019 | 1.75 | 1.75 | 1.75 | 2,079 | 2 | 1,188 |
| 11/02/2019 | 1.84 | 1.80 | 1.80 | 9,718 | 10 | 5,358 |
| 06/02/2019 | 1.81 | 1.80 | 1.80 | 848 | 5 | 471 |
| 05/02/2019 | 1.89 | 1.75 | 1.87 | 5,177 | 19 | 2,875 |
| 04/02/2019 | 1.84 | 1.72 | 1.78 | 9,652 | 29 | 5,475 |
| 03/02/2019 | 1.72 | 1.72 | 1.72 | 172 | 1 | 100 |
| 31/01/2019 | 1.65 | 1.65 | 1.65 | 206 | 3 | 125 |
| 28/01/2019 | 1.69 | 1.64 | 1.69 | 2,869 | 3 | 1,734 |
| 27/01/2019 | 1.63 | 1.58 | 1.63 | 1,362 | 6 | 856 |
| 23/01/2019 | 1.58 | 1.58 | 1.58 | 250 | 1 | 158 |
| 20/01/2019 | 1.58 | 1.58 | 1.58 | 224 | 1 | 142 |
| 14/01/2019 | 1.63 | 1.63 | 1.63 | 897 | 1 | 550 |
| 13/01/2019 | 1.64 | 1.64 | 1.64 | 52 | 1 | 32 |
| 31/12/2018 | 1.58 | 1.58 | 1.58 | 201 | 2 | 127 |
| 27/12/2018 | 1.70 | 1.64 | 1.70 | 1,130 | 7 | 677 |
| 26/12/2018 | 1.62 | 1.62 | 1.62 | 58 | 1 | 36 |
| 24/12/2018 | 1.61 | 1.58 | 1.61 | 3,334 | 8 | 2,078 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/03/2016 | 4.90 | 4.90 | 4.90 | 3,773 | 5 | 770 |
| 28/02/2016 | 5.03 | 4.90 | 4.95 | 7,690 | 9 | 1,550 |
| 21/02/2016 | 4.90 | 4.85 | 4.85 | 3,597 | 3 | 735 |
| 14/02/2016 | 5.01 | 4.85 | 5.01 | 5,029 | 6 | 1,030 |
| 07/02/2016 | 5.00 | 4.76 | 5.00 | 15,596 | 20 | 3,211 |
| 31/01/2016 | 4.76 | 4.76 | 4.76 | 1,428 | 1 | 300 |
| 24/01/2016 | 5.01 | 4.90 | 5.01 | 4,782 | 16 | 959 |
| 17/01/2016 | 4.97 | 4.64 | 4.97 | 1,566 | 6 | 325 |
| 10/01/2016 | 4.88 | 4.55 | 4.88 | 13,397 | 27 | 2,901 |
| 03/01/2016 | 4.78 | 4.73 | 4.78 | 1,762 | 4 | 370 |
| 27/12/2015 | 4.95 | 4.56 | 4.56 | 16,771 | 18 | 3,554 |
| 20/12/2015 | 4.90 | 4.90 | 4.90 | 1,642 | 3 | 335 |
| 13/12/2015 | 4.95 | 4.71 | 4.90 | 4,418 | 12 | 922 |
| 06/12/2015 | 4.70 | 4.30 | 4.70 | 4,194 | 25 | 949 |
| 29/11/2015 | 4.31 | 4.11 | 4.31 | 18,577 | 46 | 4,417 |
| 22/11/2015 | 4.56 | 4.32 | 4.32 | 16,886 | 18 | 3,890 |
| 15/11/2015 | 5.00 | 4.80 | 4.80 | 3,023 | 8 | 613 |
| 08/11/2015 | 5.07 | 4.90 | 5.00 | 2,954 | 9 | 590 |
| 01/11/2015 | 5.17 | 5.00 | 5.08 | 5,825 | 11 | 1,149 |
| 25/10/2015 | 5.11 | 4.43 | 5.00 | 29,166 | 56 | 6,010 |