Stock Charts

Market Type

PHIN - PHOENIX INVESTMENT

Prices between 18/12/2023 and 11/12/2024
Trading Date Price Volume
2024-12-11 366.25 0
2024-12-10 366.25 0
2024-12-09 366.25 0
2024-12-06 366.25 0
2024-12-05 366.25 0
2024-12-04 366.25 0
2024-12-03 366.25 0
2024-12-02 366.25 0
2024-11-28 366.25 196
2024-11-27 366.00 10,000
2024-11-26 365.25 4,415
2024-11-25 370.00 0
2024-11-22 370.00 10,311
2024-11-21 368.00 600
2024-11-20 368.00 0
2024-11-18 365.25 0
2024-11-15 365.25 0
2024-11-14 365.25 0
2024-11-13 365.25 0
2024-11-12 365.25 0
2024-11-11 365.25 0
2024-11-08 365.25 1,400
2024-11-07 365.25 100
2024-11-06 355.25 0
2024-11-05 355.25 200
2024-11-04 350.00 0
2024-11-01 350.00 0
2024-10-30 350.00 120
2024-10-29 344.25 1,800
2024-10-28 344.00 0
2024-10-25 344.00 13,300
2024-10-24 343.00 0
2024-10-23 343.00 0
2024-10-22 343.00 0
2024-10-21 343.00 0
2024-10-18 343.00 21,812
2024-10-17 343.00 200
2024-10-16 340.00 0
2024-10-15 340.00 0
2024-10-14 340.00 1
2024-10-11 340.00 210
2024-10-10 340.00 101
2024-10-09 337.00 0
2024-10-08 337.00 0
2024-10-07 337.00 1,029
2024-10-04 336.00 40
2024-10-03 336.00 67
2024-10-02 336.00 0
2024-10-01 336.00 0
2024-09-30 336.00 0
2024-09-27 336.00 0
2024-09-26 336.00 2,200
2024-09-25 335.25 0
2024-09-24 335.25 295
2024-09-23 335.00 0
2024-09-20 335.00 0
2024-09-19 335.00 0
2024-09-18 335.00 100
2024-09-17 334.00 0
2024-09-16 334.00 100
2024-09-13 333.75 0
2024-09-12 333.75 0
2024-09-11 333.75 0
2024-09-10 333.75 1,500
2024-09-09 333.75 700
2024-09-06 333.25 50
2024-09-05 333.25 0
2024-09-04 333.25 0
2024-09-03 333.25 0
2024-09-02 333.25 500
2024-08-30 332.00 0
2024-08-29 332.00 232
2024-08-28 332.00 0
2024-08-27 332.00 0
2024-08-22 332.00 13
2024-08-21 332.00 0
2024-08-20 332.00 0
2024-08-19 332.00 0
2024-08-16 332.00 0
2024-08-13 331.00 8,000
2024-08-12 331.00 0
2024-08-09 331.00 17,063
2024-08-08 327.00 1,538
2024-08-07 341.00 0
2024-08-06 341.00 0
2024-08-05 341.00 0
2024-08-02 341.00 0
2024-08-01 341.00 0
2024-07-31 341.00 0
2024-07-30 341.00 0
2024-07-29 341.00 0
2024-07-26 341.00 0
2024-07-25 341.00 100
2024-07-24 322.00 0
2024-07-23 322.00 400
2024-07-22 321.00 0
2024-07-19 321.00 0
2024-07-17 321.00 1
2024-07-16 321.00 500
2024-07-15 318.50 0
2024-07-12 318.50 0
2024-07-11 318.50 0
2024-07-10 318.50 0
2024-07-09 318.50 0
2024-07-08 318.50 56
2024-07-05 318.50 1,044
2024-07-04 317.00 0
2024-07-03 317.00 1,600
2024-07-02 315.75 0
2024-07-01 315.75 0
2024-06-28 315.75 0
2024-06-27 315.75 0
2024-06-26 315.75 0
2024-06-25 315.75 0
2024-06-24 315.75 0
2024-06-21 315.75 0
2024-06-20 315.75 19
2024-06-19 315.75 0
2024-06-18 315.75 0
2024-06-17 315.75 0
2024-06-14 315.75 0
2024-06-13 315.75 0
2024-06-12 315.75 0
2024-06-11 315.75 0
2024-06-10 315.75 0
2024-06-07 315.75 0
2024-06-06 315.75 0
2024-06-05 315.75 0
2024-06-03 315.75 1,853
2024-05-31 315.50 0
2024-05-30 315.50 0
2024-05-29 315.50 200
2024-05-28 315.25 1,137
2024-05-27 330.00 0
2024-05-24 330.00 0
2024-05-23 330.00 0
2024-05-22 330.00 0
2024-05-21 330.00 0
2024-05-20 330.00 0
2024-05-17 330.00 0
2024-05-16 330.00 983
2024-05-15 325.00 0
2024-05-14 325.00 1,747
2024-05-13 323.25 0
2024-05-10 323.25 0
2024-05-09 323.25 0
2024-05-08 323.25 6,000
2024-05-07 323.25 0
2024-05-06 323.25 0
2024-05-03 323.25 0
2024-05-02 323.25 0
2024-04-30 323.25 0
2024-04-29 323.25 1,700
2024-04-26 323.25 0
2024-04-25 323.25 39
2024-04-24 323.25 0
2024-04-23 323.25 0
2024-04-18 323.25 0
2024-04-17 323.25 0
2024-04-16 323.25 477
2024-04-15 323.00 0
2024-04-12 323.00 0
2024-04-10 323.00 232
2024-04-08 323.00 265
2024-04-05 323.00 0
2024-04-04 323.00 0
2024-04-03 323.00 10
2024-04-02 323.00 100
2024-03-28 323.00 0
2024-03-27 323.00 0
2024-03-26 323.00 0
2024-03-25 323.00 0
2024-03-22 323.00 0
2024-03-21 323.00 100
2024-03-20 323.00 156
2024-03-19 323.00 11
2024-03-18 323.00 0
2024-03-15 323.00 0
2024-03-14 323.00 0
2024-03-13 323.00 100
2024-03-11 313.75 0
2024-03-07 313.75 0
2024-03-06 313.75 0
2024-03-05 313.75 0
2024-03-04 313.75 0
2024-03-01 313.75 10
2024-02-29 313.75 0
2024-02-28 313.75 0
2024-02-27 313.75 9,759
2024-02-26 313.75 0
2024-02-23 313.75 0
2024-02-21 313.75 0
2024-02-20 313.75 0
2024-02-19 313.75 0
2024-02-16 313.75 1,000
2024-02-15 313.75 0
2024-02-14 313.75 771
2024-02-13 313.50 34
2024-02-12 313.50 41
2024-02-09 313.50 0
2024-02-08 313.50 105
2024-02-07 313.50 205
2024-02-06 313.50 0
2024-02-05 313.50 0
2024-02-02 313.50 129
2024-01-31 313.50 1
2024-01-30 313.50 11
2024-01-29 313.50 100
2024-01-26 313.50 258
2024-01-24 313.25 0
2024-01-22 313.25 0
2024-01-19 313.25 22
2024-01-18 313.25 0
2024-01-17 313.25 0
2024-01-15 313.25 51
2024-01-12 313.25 705
2024-01-10 313.00 0
2024-01-09 313.00 0
2024-01-08 313.00 0
2024-01-05 313.00 0
2024-01-04 313.00 10
2024-01-03 313.00 0
2023-12-29 313.00 22
2023-12-28 313.00 0
2023-12-27 313.00 0
2023-12-26 313.00 2
2023-12-22 313.00 0
2023-12-21 313.00 0
2023-12-20 313.00 0
2023-12-19 313.00 0
2023-12-18 313.00 1