PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 15/10/2026
MarketFirst
High Price2.00
Last Closing1.95
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price2.00
Opening Price2.00
No. of Shares10
Div3.50
Change0.05
Closing Price2.00
Average Price2.00
P/E14.15
Value Traded20
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2017 | 1.67 | 1.63 | 1.65 | 7,935 | 23 | 4,854 |
| 27/09/2017 | 1.67 | 1.63 | 1.65 | 5,588 | 12 | 3,413 |
| 26/09/2017 | 1.69 | 1.64 | 1.69 | 9,352 | 16 | 5,660 |
| 25/09/2017 | 1.69 | 1.67 | 1.69 | 1,726 | 8 | 1,030 |
| 24/09/2017 | 1.70 | 1.69 | 1.69 | 508 | 2 | 300 |
| 20/09/2017 | 1.69 | 1.68 | 1.69 | 11,498 | 11 | 6,804 |
| 18/09/2017 | 1.70 | 1.68 | 1.70 | 13,836 | 7 | 8,140 |
| 14/09/2017 | 1.73 | 1.68 | 1.71 | 3,758 | 14 | 2,220 |
| 13/09/2017 | 1.71 | 1.69 | 1.71 | 255 | 2 | 150 |
| 12/09/2017 | 1.75 | 1.69 | 1.71 | 9,502 | 28 | 5,585 |
| 11/09/2017 | 1.75 | 1.72 | 1.74 | 655 | 7 | 380 |
| 10/09/2017 | 1.74 | 1.73 | 1.73 | 1,488 | 6 | 860 |
| 07/09/2017 | 1.77 | 1.70 | 1.75 | 42,419 | 76 | 24,337 |
| 06/09/2017 | 1.73 | 1.70 | 1.73 | 2,569 | 4 | 1,500 |
| 05/09/2017 | 1.75 | 1.71 | 1.73 | 3,282 | 7 | 1,900 |
| 30/08/2017 | 1.73 | 1.73 | 1.73 | 173 | 1 | 100 |
| 29/08/2017 | 1.70 | 1.69 | 1.70 | 195 | 2 | 115 |
| 28/08/2017 | 1.75 | 1.70 | 1.73 | 26,757 | 8 | 15,646 |
| 27/08/2017 | 1.76 | 1.70 | 1.73 | 298 | 4 | 174 |
| 24/08/2017 | 1.73 | 1.70 | 1.73 | 3,333 | 7 | 1,950 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/04/2011 | 0.96 | 0.86 | 0.86 | 29,766 | 62 | 33,123 |
| 03/04/2011 | 0.99 | 0.90 | 0.92 | 859 | 16 | 925 |
| 27/03/2011 | 0.96 | 0.82 | 0.88 | 9,516 | 36 | 10,911 |
| 20/03/2011 | 0.94 | 0.85 | 0.92 | 796 | 21 | 893 |
| 13/03/2011 | 0.99 | 0.88 | 0.97 | 664 | 24 | 707 |
| 06/03/2011 | 0.88 | 0.76 | 0.88 | 6,940 | 29 | 8,915 |
| 27/02/2011 | 0.90 | 0.85 | 0.85 | 798 | 9 | 921 |
| 20/02/2011 | 0.91 | 0.85 | 0.89 | 2,605 | 12 | 3,000 |
| 13/02/2011 | 0.95 | 0.86 | 0.88 | 1,379 | 19 | 1,560 |
| 06/02/2011 | 1.10 | 0.89 | 0.92 | 43,105 | 97 | 45,453 |
| 30/01/2011 | 1.11 | 1.06 | 1.06 | 22 | 2 | 20 |
| 23/01/2011 | 1.11 | 0.98 | 1.06 | 111 | 4 | 112 |
| 16/01/2011 | 1.03 | 1.00 | 1.03 | 106 | 3 | 106 |
| 09/01/2011 | 0.99 | 0.92 | 0.99 | 107 | 4 | 115 |
| 02/01/2011 | 0.95 | 0.88 | 0.88 | 128 | 9 | 141 |
| 26/12/2010 | 0.98 | 0.87 | 0.95 | 2,311 | 17 | 2,392 |
| 19/12/2010 | 0.93 | 0.89 | 0.89 | 73 | 5 | 80 |
| 12/12/2010 | 0.96 | 0.91 | 0.93 | 3,351 | 13 | 3,655 |
| 05/12/2010 | 0.99 | 0.90 | 0.99 | 1,259 | 15 | 1,330 |
| 28/11/2010 | 1.04 | 0.94 | 0.94 | 307 | 10 | 310 |