PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 30/08/2026
MarketFirst
High Price1.93
Last Closing1.93
No. of Transactions3
SectorPharmaceutical and Medical Industries
Low Price1.90
Opening Price1.93
No. of Shares1,275
Div3.68
Change-0.03
Closing Price1.90
Average Price1.90
P/E13.44
Value Traded2,423
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/08/2017 | 1.80 | 1.71 | 1.77 | 1,983 | 8 | 1,105 |
| 22/08/2017 | 1.82 | 1.74 | 1.77 | 30,307 | 58 | 17,032 |
| 21/08/2017 | 1.75 | 1.70 | 1.75 | 18,963 | 30 | 10,996 |
| 20/08/2017 | 1.75 | 1.70 | 1.70 | 6,352 | 29 | 3,680 |
| 17/08/2017 | 1.73 | 1.65 | 1.73 | 16,018 | 61 | 9,336 |
| 16/08/2017 | 1.75 | 1.75 | 1.75 | 95 | 1 | 54 |
| 14/08/2017 | 1.79 | 1.70 | 1.70 | 21,667 | 38 | 12,360 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 21/11/2010 | 1.14 | 1.09 | 1.09 | 1,328 | 4 | 1,218 |
| 14/11/2010 | 1.10 | 1.02 | 1.10 | 214 | 3 | 209 |
| 07/11/2010 | 1.12 | 0.97 | 1.07 | 1,576 | 17 | 1,509 |
| 31/10/2010 | 1.01 | 0.95 | 0.99 | 82 | 7 | 85 |
| 24/10/2010 | 1.01 | 0.92 | 0.97 | 4,195 | 21 | 4,279 |