PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 23/05/2022
MarketFirst
High Price1.38
Last Closing1.36
No. of Transactions5
SectorPharmaceutical and Medical Industries
Low Price1.37
Opening Price1.37
No. of Shares3,000
Div4.38
Change0.01
Closing Price1.37
Average Price1.37
P/E25.05
Value Traded4,114
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/05/2022 | 1.38 | 1.37 | 1.37 | 4,114 | 5 | 3,000 |
| 18/04/2022 | 1.36 | 1.36 | 1.36 | 24 | 1 | 18 |
| 12/04/2022 | 1.40 | 1.40 | 1.40 | 1,189 | 2 | 849 |
| 04/04/2022 | 1.40 | 1.40 | 1.40 | 1,400 | 2 | 1,000 |
| 03/04/2022 | 1.42 | 1.40 | 1.40 | 1,423 | 3 | 1,015 |
| 31/03/2022 | 1.40 | 1.40 | 1.40 | 1,540 | 2 | 1,100 |
| 30/03/2022 | 1.40 | 1.40 | 1.40 | 2,734 | 6 | 1,953 |
| 29/03/2022 | 1.40 | 1.40 | 1.40 | 673 | 2 | 481 |
| 16/03/2022 | 1.32 | 1.32 | 1.32 | 173 | 1 | 131 |
| 25/01/2022 | 1.35 | 1.35 | 1.35 | 46 | 1 | 34 |
| 05/01/2022 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 23/12/2021 | 1.37 | 1.37 | 1.37 | 30 | 1 | 22 |
| 15/12/2021 | 1.40 | 1.37 | 1.40 | 859 | 5 | 627 |
| 01/12/2021 | 1.37 | 1.36 | 1.37 | 1,757 | 6 | 1,286 |
| 14/11/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 27/10/2021 | 1.38 | 1.36 | 1.38 | 2,650 | 4 | 1,930 |
| 06/10/2021 | 1.37 | 1.37 | 1.37 | 101 | 1 | 74 |
| 04/10/2021 | 1.41 | 1.41 | 1.41 | 78 | 1 | 55 |
| 27/09/2021 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 23/09/2021 | 1.37 | 1.37 | 1.37 | 411 | 2 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2022 | 1.38 | 1.37 | 1.37 | 4,114 | 5 | 3,000 |
| 17/04/2022 | 1.36 | 1.36 | 1.36 | 24 | 1 | 18 |
| 10/04/2022 | 1.40 | 1.40 | 1.40 | 1,189 | 2 | 849 |
| 03/04/2022 | 1.42 | 1.40 | 1.40 | 2,823 | 5 | 2,015 |
| 27/03/2022 | 1.40 | 1.40 | 1.40 | 4,948 | 10 | 3,534 |
| 13/03/2022 | 1.32 | 1.32 | 1.32 | 173 | 1 | 131 |
| 23/01/2022 | 1.35 | 1.35 | 1.35 | 46 | 1 | 34 |
| 02/01/2022 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 19/12/2021 | 1.37 | 1.37 | 1.37 | 30 | 1 | 22 |
| 12/12/2021 | 1.40 | 1.37 | 1.40 | 859 | 5 | 627 |
| 28/11/2021 | 1.37 | 1.36 | 1.37 | 1,757 | 6 | 1,286 |
| 14/11/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 24/10/2021 | 1.38 | 1.36 | 1.38 | 2,650 | 4 | 1,930 |
| 03/10/2021 | 1.41 | 1.37 | 1.37 | 179 | 2 | 129 |
| 26/09/2021 | 1.40 | 1.40 | 1.40 | 420 | 1 | 300 |
| 19/09/2021 | 1.37 | 1.37 | 1.37 | 480 | 3 | 350 |
| 12/09/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 29/08/2021 | 1.38 | 1.38 | 1.38 | 112 | 1 | 81 |
| 08/08/2021 | 1.38 | 1.38 | 1.38 | 302 | 1 | 219 |
| 11/07/2021 | 1.40 | 1.40 | 1.40 | 420,000 | 2 | 300,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2022 | 1.42 | 1.36 | 1.36 | 4,036 | 8 | 2,882 |
| 01/03/2022 | 1.40 | 1.32 | 1.40 | 5,121 | 11 | 3,665 |
| 02/01/2022 | 1.40 | 1.35 | 1.35 | 466 | 2 | 334 |
| 01/12/2021 | 1.40 | 1.36 | 1.37 | 2,646 | 12 | 1,935 |
| 01/11/2021 | 1.38 | 1.38 | 1.38 | 665 | 1 | 482 |
| 03/10/2021 | 1.41 | 1.36 | 1.38 | 2,828 | 6 | 2,059 |
| 01/09/2021 | 1.40 | 1.37 | 1.40 | 1,676 | 6 | 1,213 |
| 01/08/2021 | 1.38 | 1.38 | 1.38 | 302 | 1 | 219 |
| 01/07/2021 | 1.46 | 1.40 | 1.40 | 420,199 | 3 | 300,136 |
| 01/06/2021 | 1.47 | 1.39 | 1.46 | 6,538 | 14 | 4,646 |
| 02/05/2021 | 1.45 | 1.38 | 1.45 | 11,597 | 11 | 8,164 |
| 01/04/2021 | 1.47 | 1.40 | 1.40 | 5,810 | 6 | 4,100 |
| 01/03/2021 | 1.43 | 1.34 | 1.34 | 943,644 | 10 | 673,992 |
| 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 |