Stock Charts

Market Type

PHIN - PHOENIX INVESTMENT

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 390.00 0
2021-09-21 390.00 0
2021-09-20 390.00 300
2021-09-17 390.00 1,920
2021-09-16 390.00 1
2021-09-15 390.00 10
2021-09-14 390.00 0
2021-09-13 390.00 0
2021-09-10 390.00 0
2021-09-09 390.00 0
2021-09-08 390.00 205
2021-09-07 390.00 9
2021-09-06 390.00 140
2021-09-03 390.00 100
2021-09-02 390.00 0
2021-09-01 390.00 0
2021-08-31 390.00 3,000
2021-08-30 390.00 0
2021-08-27 390.00 0
2021-08-26 390.00 0
2021-08-25 390.00 0
2021-08-24 390.00 8
2021-08-23 390.00 100
2021-08-20 387.00 3,992
2021-08-19 387.00 0
2021-08-18 387.00 0
2021-08-17 387.00 0
2021-08-16 387.00 0
2021-08-13 387.00 0
2021-08-12 387.00 400
2021-08-11 387.00 0
2021-08-10 387.00 0
2021-08-09 387.00 0
2021-08-06 387.00 3,965
2021-08-05 387.00 0
2021-08-04 387.00 0
2021-08-03 387.00 0
2021-08-02 387.00 0
2021-07-30 387.00 4,407
2021-07-29 387.00 0
2021-07-28 387.00 2,900
2021-07-27 387.00 153
2021-07-26 387.00 1,600
2021-07-23 387.00 0
2021-07-22 387.00 0
2021-07-21 387.00 0
2021-07-20 387.00 1,059
2021-07-19 385.00 0
2021-07-16 385.00 0
2021-07-15 385.00 0
2021-07-14 385.00 0
2021-07-13 385.00 0
2021-07-12 385.00 0
2021-07-09 385.00 0
2021-07-08 385.00 0
2021-07-07 385.00 49
2021-07-06 385.00 0
2021-07-05 385.00 210
2021-07-02 383.25 0
2021-07-01 383.25 0
2021-06-30 383.25 960
2021-06-29 391.00 1,781
2021-06-28 391.00 0
2021-06-25 391.00 0
2021-06-24 391.00 0
2021-06-23 391.00 2,523
2021-06-22 391.00 0
2021-06-21 391.00 0
2021-06-18 391.00 3,000
2021-06-17 391.00 2,500
2021-06-16 390.50 0
2021-06-15 390.50 0
2021-06-14 390.50 0
2021-06-11 390.50 0
2021-06-10 390.50 2,697
2021-06-08 390.50 4,700
2021-06-07 390.50 0
2021-06-04 390.50 1
2021-06-03 390.50 0
2021-06-02 390.50 0
2021-06-01 390.50 0
2021-05-31 390.50 0
2021-05-28 390.50 0
2021-05-27 390.50 0
2021-05-26 390.50 500
2021-05-25 390.50 0
2021-05-24 390.50 0
2021-05-21 390.50 1,506
2021-05-20 390.50 93
2021-05-19 390.50 3,900
2021-05-17 390.50 0
2021-05-13 390.50 511
2021-05-12 390.25 0
2021-05-11 390.25 3,000
2021-05-10 390.25 500
2021-05-07 390.00 0
2021-05-06 390.00 3,030
2021-05-05 390.00 300
2021-05-05 390.00 300
2021-05-04 380.00 0
2021-05-03 380.00 0
2021-04-30 380.00 100
2021-04-29 390.00 2,100
2021-04-27 390.00 4,200
2021-04-26 390.00 0
2021-04-23 390.00 10,000
2021-04-22 390.00 5,100
2021-04-21 399.00 0
2021-04-20 399.00 0
2021-04-19 399.00 0
2021-04-16 399.00 0
2021-04-15 399.00 30
2021-04-14 399.00 0
2021-04-12 399.00 0
2021-04-09 399.00 0
2021-04-08 399.00 0
2021-04-07 399.00 0
2021-04-06 399.00 0
2021-04-05 399.00 0
2021-04-02 399.00 0
2021-04-01 399.00 0
2021-03-31 399.00 25
2021-03-30 399.00 0
2021-03-29 399.00 100
2021-03-26 399.00 0
2021-03-25 399.00 0
2021-03-24 399.00 5
2021-03-23 399.00 0
2021-03-22 399.00 0
2021-03-19 399.00 200
2021-03-18 400.00 0
2021-03-17 400.00 0
2021-03-16 400.00 0
2021-03-15 400.00 0
2021-03-09 400.00 5
2021-03-08 400.00 0
2021-03-05 400.00 0
2021-03-04 400.00 0
2021-03-03 400.00 0
2021-03-02 400.00 0
2021-03-01 400.00 0
2021-02-26 400.00 0
2021-02-25 400.00 0
2021-02-24 400.00 16,900
2021-02-23 402.00 1,000
2021-02-22 402.00 0
2021-02-19 402.00 0
2021-02-18 402.00 0
2021-02-17 402.00 100
2021-02-16 402.00 5,667
2021-02-15 402.00 202
2021-02-11 419.00 200
2021-02-10 419.00 0
2021-02-09 419.00 0
2021-02-08 419.00 520
2021-02-05 423.50 0
2021-02-04 423.50 0
2021-02-03 423.50 70
2021-02-02 423.50 0
2021-01-29 423.50 2
2021-01-27 423.50 110
2021-01-26 425.00 0
2021-01-25 425.00 0
2021-01-22 425.00 100
2021-01-21 422.50 0
2021-01-20 422.50 0
2021-01-19 422.50 968
2021-01-18 420.00 0
2021-01-15 420.00 0
2021-01-14 420.00 1
2021-01-13 420.00 0
2021-01-12 420.00 0
2021-01-11 420.00 0
2021-01-08 420.00 72
2021-01-07 420.00 145
2021-01-06 421.00 120
2021-01-05 420.00 0
2021-01-04 420.00 100
2020-12-31 420.00 0
2020-12-30 420.00 200
2020-12-29 415.75 100
2020-12-28 409.75 0
2020-12-24 409.75 0
2020-12-23 409.75 496
2020-12-22 409.75 0
2020-12-21 409.75 34
2020-12-18 409.75 25
2020-12-17 409.75 0
2020-12-16 409.75 0
2020-12-15 409.75 0
2020-12-14 409.75 0
2020-12-11 409.75 0
2020-12-10 409.75 0
2020-12-09 409.75 0
2020-12-08 409.75 200
2020-12-07 409.75 0
2020-12-04 409.75 0
2020-12-03 409.75 358
2020-12-02 399.75 0
2020-12-01 399.75 505
2020-11-30 399.75 0
2020-11-27 399.75 0
2020-11-26 399.75 0
2020-11-25 399.75 0
2020-11-24 399.75 0
2020-11-23 399.75 0
2020-11-20 399.75 0
2020-11-19 399.75 0
2020-11-18 399.75 100
2020-11-17 374.00 137
2020-11-16 370.00 0
2020-11-13 370.00 0
2020-11-12 370.00 0
2020-11-11 370.00 0
2020-11-10 370.00 61
2020-11-09 370.00 0
2020-11-06 370.00 100
2020-11-05 370.00 0
2020-11-04 370.00 132
2020-11-04 370.00 132
2020-11-03 370.00 0
2020-10-30 370.00 0
2020-10-29 370.00 50
2020-10-28 370.00 0
2020-10-27 370.00 0
2020-10-26 370.00 0
2020-10-23 370.00 2,075
2020-10-22 370.00 0
2020-10-21 370.00 80,674
2020-10-20 375.00 772
2020-10-16 390.00 30
2020-10-15 390.00 20
2020-10-14 390.00 0
2020-10-13 390.00 25
2020-10-12 390.00 0
2020-10-09 390.00 0
2020-10-08 390.00 0
2020-10-06 390.00 0
2020-10-05 390.00 0
2020-10-02 390.00 0
2020-10-01 390.00 0
2020-09-30 390.00 100
2020-09-29 400.00 0
2020-09-28 400.00 0
2020-09-25 400.00 0
2020-09-24 400.00 0
2020-09-23 400.00 5