Pharmanutra SpA Historical Data - PHNM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Pharmanutra SpA (PHNM)

48.20

-0.15

(-0.31%)

Closed 18 July 1:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721146500	48.35	-0.75	-1.53	48.35	48.35	48.35	31
1721060100	49.1	0.6	1.24	49.5	49.5	48.95	81
1720800900	48.5	-0.1	-0.21	48.1	48.5	48.1	41
1720714500	48.6	0.6	1.25	47.8	48.6	47.7	94
1720628100	48	0	0.00	48	48	48	0
1720541700	48	0.35	0.73	48.4	48.5	48	675
1720455300	47.65	-1.3	-2.66	48.7	48.7	47.35	482
1720196100	48.95	0.75	1.56	48.55	48.95	48.35	396
1720109700	48.2	-0.2	-0.41	48.2	48.25	48.2	18
1720023300	48.4	0.05	0.10	48.4	48.5	48.4	62
1719936900	48.35	0.63	1.31	47.85	48.55	47.85	172
1719850500	47.725	0.13	0.26	47.75	47.85	47.725	227
1719591300	47.6	0.4	0.85	47.85	47.85	47.5	337
1719504900	47.2	-0.1	-0.21	47.15	47.8	47.15	694
1719418500	47.3	0.05	0.11	47.15	47.35	46.85	491
1719332100	47.25	-0.4	-0.84	47.35	47.4	46.9	409
1719245700	47.65	1	2.14	47.15	47.75	47.15	120
1718986500	46.65	-0.4	-0.85	47	47	46.375	251
1718900100	47.05	0.7	1.51	46.25	47.05	46.25	171
1718813700	46.35	-0.15	-0.32	46.6	46.7	46.35	323
1718727300	46.5	0.5	1.09	46.4	46.5	46.4	2
1718640900	46	0.15	0.33	45.5	46	45.2	512
1718381700	45.85	-0.93	-1.98	46.65	46.75	45.75	1450
1718295300	46.775	-0.18	-0.37	46.4	47	46.4	313
1718208900	46.95	1.03	2.23	45.4	46.975	45.1	370
1718122500	45.925	-1.53	-3.21	47.55	47.55	45.925	312
1718036100	47.45	-0.9	-1.86	47.8	47.8	47.25	163
1717776900	48.35	0.3	0.62	47.6	48.4	47.05	541
1717690500	48.05	-0.7	-1.44	49.3	49.3	48.05	333
1717604100	48.75	-0.7	-1.42	49.55	49.55	48.7	156
1717517700	49.45	0.5	1.02	48.85	49.875	48.775	275
1717431300	48.95	0.45	0.93	49	49.4	48.925	1068
1717172100	48.5	0.1	0.21	48.1	48.5	48.05	354
1717085700	48.4	-0.75	-1.53	49	49	48	535
1716999300	49.15	-0.1	-0.20	48.95	49.15	48.15	325
1716912900	49.25	0.15	0.31	49.1	49.55	49.1	59
1716826500	49.1	-1	-2.00	50.4	50.4	49.1	281
1716567300	50.1	0	0.00	49.65	50.1	49.55	399
1716480900	50.1	1.05	2.14	49.45	50.1	49.45	533
1716394500	49.05	1.05	2.19	48.05	49.1	48.05	475
1716308100	48	0	0.00	48.05	48.05	47.65	372
1716221700	48	-0.3	-0.62	48	48.2	47.5	297
1715962500	48.3	0.15	0.31	48.2	48.3	47.55	151
1715876100	48.15	0.65	1.37	48.325	48.9	48.05	760
1715789700	47.5	0.75	1.60	47.05	48.15	46.4	1220
1715703300	46.75	-4.25	-8.33	49.9	49.9	46.55	204
1715616900	51	-0.8	-1.54	51.5	51.9	50.9	90
1715357700	51.8	0.4	0.78	51.6	51.9	51.5	217
1715271300	51.4	0.6	1.18	51.7	51.7	51.4	42
1715184900	50.8	-0.2	-0.39	51.2	51.2	50.5	336
1715098500	51	-0.2	-0.39	50.5	51	50.3	155
1715012100	51.2	-0.8	-1.54	51.6	51.9	51.2	58
1714752900	52	0.1	0.19	52	52.2	52	69
1714666500	51.9	-1.9	-3.53	53.6	53.6	51.2	571
1714580100	53.8	0	0.00	53.8	53.8	53.8	0
1714493700	53.8	0	0.00	53.8	54	53.6	204
1714407300	53.8	0.5	0.94	53.2	54.2	53.2	122
1714148100	53.3	0.7	1.33	52.5	53.3	52.3	77
1714061700	52.6	-0.7	-1.31	53.2	53.2	52.6	22
1713975300	53.3	-0.6	-1.11	53.9	53.9	53.2	84
1713888900	53.9	1.3	2.47	53.4	53.9	53.4	239
1713802500	52.6	1	1.94	52.6	53.3	51.75	741
1713543300	51.6	-1.3	-2.46	51.9	52.15	50.8	466
1713456900	52.9	-1	-1.86	53.5	53.6	52.7	217
1713370500	53.9	-0.1	-0.19	54	54.1	53.8	57

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions