PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 28/02/2021
MarketFirst
High Price1.47
Last Closing1.53
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.47
Opening Price1.47
No. of Shares375
Div3.40
Change-0.06
Closing Price1.47
Average Price1.47
P/E8.66
Value Traded551
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/02/2021 | 1.47 | 1.47 | 1.47 | 551 | 1 | 375 |
| 24/02/2021 | 1.53 | 1.53 | 1.53 | 153 | 1 | 100 |
| 15/02/2021 | 1.48 | 1.48 | 1.48 | 148 | 1 | 100 |
| 09/02/2021 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 27/01/2021 | 1.50 | 1.50 | 1.50 | 1,167 | 2 | 778 |
| 26/01/2021 | 1.57 | 1.57 | 1.57 | 314 | 1 | 200 |
| 25/01/2021 | 1.50 | 1.50 | 1.50 | 7,523 | 2 | 5,015 |
| 12/01/2021 | 1.43 | 1.43 | 1.43 | 80 | 1 | 56 |
| 11/01/2021 | 1.42 | 1.42 | 1.42 | 568 | 2 | 400 |
| 10/01/2021 | 1.42 | 1.42 | 1.42 | 426 | 2 | 300 |
| 06/01/2021 | 1.42 | 1.40 | 1.42 | 281 | 2 | 200 |
| 05/01/2021 | 1.40 | 1.40 | 1.40 | 902 | 3 | 644 |
| 04/01/2021 | 1.40 | 1.40 | 1.40 | 630 | 2 | 450 |
| 31/12/2020 | 1.43 | 1.43 | 1.43 | 286 | 1 | 200 |
| 08/12/2020 | 1.38 | 1.37 | 1.37 | 207 | 2 | 150 |
| 30/11/2020 | 1.38 | 1.38 | 1.38 | 345 | 1 | 250 |
| 25/11/2020 | 1.43 | 1.38 | 1.43 | 3,248 | 4 | 2,300 |
| 22/11/2020 | 1.39 | 1.39 | 1.39 | 831 | 2 | 598 |
| 19/11/2020 | 1.37 | 1.37 | 1.37 | 411 | 1 | 300 |
| 17/11/2020 | 1.40 | 1.35 | 1.40 | 801 | 4 | 588 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2021 | 1.53 | 1.53 | 1.53 | 153 | 1 | 100 |
| 14/02/2021 | 1.48 | 1.48 | 1.48 | 148 | 1 | 100 |
| 07/02/2021 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
| 24/01/2021 | 1.57 | 1.50 | 1.50 | 9,004 | 5 | 5,993 |
| 10/01/2021 | 1.43 | 1.42 | 1.43 | 1,074 | 5 | 756 |
| 03/01/2021 | 1.42 | 1.40 | 1.42 | 1,812 | 7 | 1,294 |
| 27/12/2020 | 1.43 | 1.43 | 1.43 | 286 | 1 | 200 |
| 06/12/2020 | 1.38 | 1.37 | 1.37 | 207 | 2 | 150 |
| 29/11/2020 | 1.38 | 1.38 | 1.38 | 345 | 1 | 250 |
| 22/11/2020 | 1.43 | 1.38 | 1.43 | 4,079 | 6 | 2,898 |
| 15/11/2020 | 1.40 | 1.35 | 1.37 | 1,212 | 5 | 888 |
| 01/11/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 25/10/2020 | 1.36 | 1.36 | 1.36 | 392 | 1 | 288 |
| 18/10/2020 | 1.43 | 1.37 | 1.37 | 3,637 | 13 | 2,600 |
| 11/10/2020 | 1.38 | 1.37 | 1.38 | 734 | 3 | 532 |
| 04/10/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 20/09/2020 | 1.38 | 1.34 | 1.38 | 2,411 | 3 | 1,750 |
| 13/09/2020 | 1.40 | 1.35 | 1.39 | 2,236 | 9 | 1,630 |
| 06/09/2020 | 1.34 | 1.34 | 1.34 | 80 | 1 | 60 |
| 30/08/2020 | 1.35 | 1.34 | 1.34 | 672 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.53 | 1.43 | 1.47 | 995 | 4 | 675 |
| 03/01/2021 | 1.57 | 1.40 | 1.50 | 11,890 | 17 | 8,043 |
| 01/12/2020 | 1.43 | 1.37 | 1.43 | 493 | 3 | 350 |
| 01/11/2020 | 1.43 | 1.35 | 1.38 | 5,775 | 13 | 4,136 |
| 01/10/2020 | 1.43 | 1.36 | 1.36 | 4,901 | 18 | 3,520 |
| 01/09/2020 | 1.40 | 1.34 | 1.38 | 5,399 | 15 | 3,940 |
| 04/08/2020 | 1.38 | 1.29 | 1.37 | 20,883 | 41 | 15,822 |
| 01/07/2020 | 1.40 | 1.33 | 1.40 | 7,619 | 24 | 5,685 |
| 01/06/2020 | 1.42 | 1.35 | 1.35 | 10,745 | 34 | 7,803 |
| 10/05/2020 | 1.47 | 1.36 | 1.37 | 4,768 | 7 | 3,364 |
| 01/03/2020 | 1.57 | 1.50 | 1.50 | 8,346 | 17 | 5,396 |
| 02/02/2020 | 1.65 | 1.56 | 1.56 | 1,975 | 6 | 1,249 |
| 02/01/2020 | 1.67 | 1.50 | 1.67 | 5,865 | 17 | 3,762 |
| 01/12/2019 | 1.59 | 1.56 | 1.56 | 3,971 | 14 | 2,540 |
| 03/11/2019 | 1.60 | 1.56 | 1.59 | 5,379 | 11 | 3,405 |
| 01/10/2019 | 1.60 | 1.52 | 1.55 | 11,427 | 15 | 7,322 |
| 01/09/2019 | 1.69 | 1.55 | 1.64 | 2,205 | 9 | 1,396 |
| 01/08/2019 | 1.69 | 1.60 | 1.60 | 3,910 | 8 | 2,395 |
| 01/07/2019 | 1.70 | 1.60 | 1.64 | 9,828 | 23 | 5,897 |
| 02/06/2019 | 1.71 | 1.58 | 1.62 | 12,782 | 38 | 7,731 |