PHR

PHarol SGPS Historical Data - PHR

Buy
Sell
Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type
PHarol SGPS SA PHR Euronext Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.0016 -1.71% 0.092 21:20:28
Open Price Low Price High Price Close Price Previous Close
0.094 0.092 0.0942 0.0936
more quote information »

PHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.08950.0980.08950.0927492,732,8530.00252.79%
1 Month0.09140.0980.08950.0926572,304,4850.00060.66%
3 Months0.09980.10180.08820.0961351,397,043-0.0078-7.82%
6 Months0.10880.11640.08820.1014751,654,809-0.0168-15.44%
1 Year0.09620.1580.0870.1205293,034,012-0.0042-4.37%
3 Years0.1450.220.050.1252253,395,343-0.053-36.55%
5 Years0.2510.510.050.215154,279,167-0.159-63.35%

PHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Oct 2021 0.0936 0.001 1.08% 0.0935 0.098 0.0935 7,649,400
19 Oct 2021 0.0926 0.0018 1.98% 0.09 0.0926 0.09 3,408,345
16 Oct 2021 0.0908 0.0006 0.67% 0.0903 0.0908 0.09 447,409
15 Oct 2021 0.0902 -0.0006 -0.66% 0.0912 0.092 0.0902 1,526,317
14 Oct 2021 0.0908 0.0007 0.78% 0.0895 0.091 0.0895 632,792
12 Oct 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
11 Oct 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
08 Oct 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
07 Oct 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
06 Oct 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
05 Oct 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
04 Oct 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
01 Oct 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
30 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
29 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
28 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
27 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
24 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
23 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
22 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
21 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
20 Sep 2021 0.0901 0.00 0.0% 0.0901 0.0901 0.0901 0.00
Your Recent History
EU
PHR
PHarol SGP..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211020 10:47:59