Stock Charts

Market Type

PHIN - PHOENIX INVESTMENT

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 320.00 0
2023-03-17 320.00 0
2023-03-16 320.00 205
2023-03-15 367.75 662
2023-03-14 368.00 0
2023-03-13 368.00 0
2023-03-10 368.00 4,300
2023-03-09 368.00 0
2023-03-08 368.00 0
2023-03-07 368.00 2,000
2023-03-06 368.00 1,500
2023-03-03 368.00 0
2023-03-02 368.00 0
2023-02-28 350.00 50
2023-02-27 350.00 0
2023-02-24 350.00 0
2023-02-23 350.00 15
2023-02-22 350.00 258
2023-02-21 364.25 503
2023-02-17 369.00 1
2023-02-16 369.00 0
2023-02-15 369.00 0
2023-02-14 369.00 0
2023-02-13 369.00 1,500
2023-02-10 369.00 100
2023-02-09 369.00 400
2023-02-08 370.00 0
2023-02-07 370.00 0
2023-02-06 370.00 0
2023-02-03 370.00 33
2023-02-02 370.00 1
2023-01-31 370.00 0
2023-01-30 370.00 6,000
2023-01-26 370.00 0
2023-01-25 370.00 0
2023-01-24 370.00 0
2023-01-23 370.00 0
2023-01-20 370.00 3,000
2023-01-19 370.00 0
2023-01-18 370.00 0
2023-01-17 370.00 134
2023-01-16 370.00 1
2023-01-13 370.00 1
2023-01-12 370.00 100
2023-01-11 370.00 840
2023-01-10 375.00 600
2023-01-09 365.00 426
2023-01-06 375.00 10
2023-01-05 375.00 0
2023-01-04 375.00 0
2022-12-30 375.00 0
2022-12-29 375.00 0
2022-12-28 375.00 11
2022-12-27 375.00 0
2022-12-26 375.00 0
2022-12-23 375.00 18
2022-12-22 375.00 1
2022-12-21 375.00 4
2022-12-20 375.00 200
2022-12-19 375.00 0
2022-12-16 375.00 0
2022-12-15 375.00 0
2022-12-14 375.00 910
2022-12-13 375.00 0
2022-12-12 375.00 0
2022-12-09 375.00 0
2022-12-08 375.00 4
2022-12-07 375.00 100
2022-12-06 375.00 0
2022-12-05 375.00 0
2022-12-02 375.00 0
2022-11-30 375.00 0
2022-11-29 375.00 0
2022-11-28 375.00 2,003
2022-11-25 375.00 500
2022-11-24 375.00 2,926
2022-11-23 375.00 205
2022-11-22 375.00 0
2022-11-21 375.00 0
2022-11-18 375.00 0
2022-11-17 375.00 0
2022-11-16 375.00 0
2022-11-15 375.00 0
2022-11-14 375.00 2
2022-11-11 375.00 0
2022-11-10 375.00 0
2022-11-09 375.00 0
2022-11-08 375.00 0
2022-11-07 375.00 4,000
2022-11-04 375.00 0
2022-11-03 375.00 163
2022-11-01 375.00 0
2022-10-31 375.00 0
2022-10-28 375.00 10,500
2022-10-27 376.50 0
2022-10-26 376.50 2
2022-10-25 376.50 0
2022-10-21 376.50 0
2022-10-20 376.50 0
2022-10-19 376.50 0
2022-10-18 376.50 516
2022-10-17 377.00 0
2022-10-14 377.00 0
2022-10-13 377.00 0
2022-10-12 377.00 0
2022-10-11 377.00 0
2022-10-10 377.00 0
2022-10-07 377.00 0
2022-10-06 377.00 0
2022-10-05 377.00 1,000
2022-10-04 377.00 0
2022-10-03 377.00 2,700
2022-09-30 377.00 1,244
2022-09-29 377.50 2,202
2022-09-28 377.50 0
2022-09-27 377.50 0
2022-09-26 377.50 31
2022-09-23 377.50 0
2022-09-22 377.50 0
2022-09-21 377.50 0
2022-09-20 377.50 0
2022-09-19 377.50 0
2022-09-16 377.50 0
2022-09-15 377.50 5
2022-09-14 377.50 0
2022-09-13 377.50 100
2022-09-12 377.75 0
2022-09-09 377.75 0
2022-09-08 377.75 0
2022-09-08 377.75 0
2022-09-07 377.75 0
2022-09-06 377.75 0
2022-09-05 377.75 55
2022-09-02 377.75 30
2022-08-31 377.75 0
2022-08-30 377.75 0
2022-08-29 377.75 0
2022-08-26 377.75 156
2022-08-25 377.75 0
2022-08-24 377.75 3
2022-08-23 377.75 0
2022-08-22 377.75 0
2022-08-19 377.75 100
2022-08-18 377.75 400
2022-08-17 398.00 0
2022-08-16 398.00 0
2022-08-12 398.00 800
2022-08-11 399.00 0
2022-08-10 399.00 0
2022-08-09 399.00 0
2022-08-08 399.00 0
2022-08-05 399.00 0
2022-08-04 399.00 0
2022-08-03 399.00 0
2022-08-02 399.00 0
2022-08-01 399.00 149
2022-07-29 380.00 0
2022-07-28 380.00 0
2022-07-27 380.00 100
2022-07-26 400.00 0
2022-07-25 400.00 0
2022-07-22 400.00 11,659
2022-07-20 400.00 4,000
2022-07-19 400.00 0
2022-07-18 400.00 0
2022-07-15 400.00 72
2022-07-14 400.00 0
2022-07-13 400.00 0
2022-07-12 400.00 0
2022-07-11 400.00 0
2022-07-08 400.00 10
2022-07-07 400.00 0
2022-07-06 400.00 400
2022-07-05 400.00 0
2022-07-04 400.00 0
2022-07-01 400.00 0
2022-06-30 400.00 0
2022-06-29 400.00 0
2022-06-28 400.00 4
2022-06-27 400.00 13,029
2022-06-24 400.00 10
2022-06-23 400.00 0
2022-06-22 400.00 0
2022-06-21 400.00 0
2022-06-20 400.00 25
2022-06-17 400.00 1,581
2022-06-16 395.00 0
2022-06-15 395.00 0
2022-06-14 395.00 0
2022-06-13 395.00 0
2022-06-10 395.00 500
2022-06-09 395.00 93
2022-06-08 395.00 1
2022-06-07 395.00 200
2022-06-06 395.00 0
2022-06-03 395.00 0
2022-06-02 395.00 0
2022-06-01 395.00 0
2022-05-31 395.00 1,700
2022-05-30 400.00 0
2022-05-27 400.00 0
2022-05-27 400.00 0
2022-05-26 400.00 700
2022-05-25 400.00 2,023
2022-05-24 400.00 100
2022-05-23 405.00 0
2022-05-20 405.00 0
2022-05-19 405.00 0
2022-05-18 405.00 0
2022-05-17 405.00 0
2022-05-16 405.00 0
2022-05-13 405.00 0
2022-05-12 405.00 2,009
2022-05-11 405.00 0
2022-05-10 405.00 0
2022-05-09 405.00 200
2022-05-06 403.00 0
2022-05-05 403.00 0
2022-05-04 403.00 0
2022-05-02 403.00 1
2022-04-29 403.00 200
2022-04-28 400.00 1,800
2022-04-27 403.00 0
2022-04-26 403.00 301
2022-04-25 402.00 0
2022-04-22 402.00 409
2022-04-21 400.00 15,499
2022-04-20 403.00 0
2022-04-19 403.00 0
2022-04-18 403.00 0
2022-04-15 403.00 0
2022-04-14 403.00 2,700
2022-04-13 400.00 0
2022-04-12 400.00 0
2022-04-11 400.00 100
2022-04-08 399.00 0
2022-04-07 399.00 0
2022-04-06 399.00 0
2022-04-05 399.00 120
2022-04-04 399.00 0
2022-04-01 399.00 0
2022-03-31 399.00 0
2022-03-30 399.00 0
2022-03-29 399.00 0
2022-03-28 399.00 0
2022-03-25 399.00 402
2022-03-25 399.00 402
2022-03-24 399.00 0
2022-03-23 399.00 0
2022-03-22 399.00 0
2022-03-21 399.00 0