PHNX.L
|
Phoenix Group Holdings
Historical Data
Date
Price
Open
High
Low
Vol
Change
ER
May 6, 2022
577.20
587.20
588.60
577.20
2.61M
-2.04%
May 5, 2022
589.20
603.60
606.60
586.80
1.88M
-1.11%
May 4, 2022
595.80
616.40
617.00
595.40
3.11M
-3.12%
May 3, 2022
615.00
608.40
618.40
608.40
10.25M
0.99%
Apr 29, 2022
609.00
607.20
611.40
604.00
1.47M
0.76%
Apr 28, 2022
604.40
601.40
604.80
600.80
1.07M
1.24%
Apr 27, 2022
597.00
603.60
628.16
594.60
1.72M
-0.93%
Apr 26, 2022
602.60
618.60
618.60
602.30
1.47M
-1.37%
Apr 25, 2022
611.00
614.20
614.20
603.60
2.58M
-1.26%
Apr 22, 2022
618.80
619.60
627.23
618.80
1.90M
-1.18%
Apr 21, 2022
626.20
625.40
627.00
621.80
1.40M
0.42%
Apr 20, 2022
623.60
618.20
625.60
616.00
8.20M
8.04%
May 6, 2022
577.20
587.20
588.60
577.20
2.61M
-2.04%
May 5, 2022
589.20
603.60
606.60
586.80
1.88M
-1.11%
May 4, 2022
595.80
616.40
617.00
595.40
3.11M
-3.12%
May 3, 2022
615.00
608.40
618.40
608.40
10.25M
0.99%
Apr 29, 2022
609.00
607.20
611.40
604.00
1.47M
0.76%
Apr 28, 2022
604.40
601.40
604.80
600.80
1.07M
1.24%
Apr 27, 2022
597.00
603.60
628.16
594.60
1.72M
-0.93%
Apr 26, 2022
602.60
618.60
618.60
602.30
1.47M
-1.37%
Apr 25, 2022
611.00
614.20
614.20
603.60
2.58M
-1.26%
Apr 22, 2022
618.80
619.60
627.23
618.80
1.90M
-1.18%
Apr 21, 2022
626.20
625.40
627.00
621.80
1.40M
0.42%
Apr 20, 2022
623.60
618.20
625.60
616.00
8.20M
1.17%
Apr 19, 2022
616.40
615.80
616.80
611.82
2.04M
0.36%
Apr 14, 2022
614.20
612.00
615.00
608.00
1.72M
0%
Apr 13, 2022
614.20
617.20
622.80
613.60
1.23M
-1.06%
Apr 12, 2022
620.80
619.60
624.60
618.00
1.30M
-1.02%
Apr 11, 2022
627.20
630.00
632.80
627.20
1.33M
-0.41%
Apr 8, 2022
629.80
632.60
634.80
628.20
1.11M
0.64%
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
If you want to help pay for server cost or for improving this tool. You can send it via Paypal .
More features coming soon :)
Buy on Amazon
Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.
A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology
May
Mon
Tue
Wed
Thu
Fri
Sat
Sun