PHNX.LPHNX.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $737.00 | $750.50 | $735.00 | $745.00 | 1.41M |
| 1/14/2026 | $736.50 | $740.00 | $730.50 | $736.50 | 1.35M |
| 1/13/2026 | $741.50 | $744.00 | $733.00 | $736.00 | 1.73M |
| 1/12/2026 | $738.50 | $745.50 | $731.50 | $741.50 | 2.19M |
| 1/9/2026 | $744.00 | $744.50 | $734.50 | $741.00 | 2.05M |
| 1/8/2026 | $731.50 | $744.00 | $730.50 | $743.50 | 1.53M |
| 1/7/2026 | $734.00 | $738.50 | $726.50 | $732.50 | 1.90M |
| 1/6/2026 | $746.00 | $756.50 | $740.50 | $740.50 | 1.50M |
| 1/5/2026 | $749.50 | $749.50 | $729.50 | $746.00 | 2.07M |
| 1/2/2026 | $739.00 | $745.00 | $732.00 | $743.00 | 1.46M |
| 12/31/2025 | $737.00 | $738.50 | $732.00 | $737.00 | 543,856 |
| 12/30/2025 | $729.50 | $737.50 | $725.74 | $737.50 | 854,701 |
| 12/29/2025 | $728.00 | $732.50 | $725.50 | $730.50 | 1.08M |
| 12/24/2025 | $726.00 | $732.50 | $726.00 | $728.50 | 288,820 |
| 12/23/2025 | $728.50 | $732.50 | $725.50 | $731.00 | 2.09M |
| 12/22/2025 | $723.50 | $728.50 | $720.00 | $727.50 | 1.15M |
| 12/19/2025 | $727.50 | $728.50 | $720.00 | $728.50 | 6.35M |
| 12/18/2025 | $723.00 | $728.50 | $717.50 | $727.00 | 2.70M |
| 12/17/2025 | $700.00 | $727.50 | $700.00 | $719.00 | 7.09M |
| 12/16/2025 | $695.00 | $697.50 | $690.50 | $696.00 | 1.52M |
| 12/15/2025 | $682.00 | $697.05 | $676.50 | $694.00 | 2.85M |
| 12/12/2025 | $684.00 | $688.50 | $674.50 | $676.50 | 2.56M |
| 12/11/2025 | $680.50 | $682.50 | $676.50 | $679.50 | 2.74M |
| 12/10/2025 | $685.00 | $687.00 | $677.50 | $679.00 | 1.89M |
| 12/9/2025 | $684.50 | $693.00 | $682.50 | $688.50 | 1.48M |
| 12/8/2025 | $693.00 | $695.00 | $682.50 | $687.00 | 1.94M |
| 12/5/2025 | $695.00 | $700.00 | $692.50 | $692.50 | 1.99M |
| 12/4/2025 | $696.00 | $698.00 | $689.00 | $694.50 | 2.17M |
| 12/3/2025 | $695.50 | $696.50 | $687.50 | $693.50 | 1.41M |
| 12/2/2025 | $696.00 | $699.00 | $692.50 | $694.00 | 3.18M |
| 12/1/2025 | $694.50 | $696.00 | $686.00 | $694.00 | 1.62M |
| 11/28/2025 | $696.00 | $697.50 | $691.50 | $696.00 | 1.84M |
| 11/27/2025 | $692.00 | $698.50 | $688.50 | $694.00 | 1.61M |
| 11/26/2025 | $672.00 | $694.00 | $667.50 | $690.50 | 4.50M |
| 11/25/2025 | $664.00 | $671.50 | $659.50 | $669.50 | 1.52M |
| 11/24/2025 | $661.50 | $669.50 | $657.00 | $664.00 | 2.62M |
| 11/21/2025 | $651.00 | $665.00 | $649.00 | $660.00 | 1.83M |
| 11/20/2025 | $661.00 | $662.50 | $655.50 | $658.00 | 2.01M |
| 11/19/2025 | $658.50 | $660.00 | $648.50 | $654.00 | 1.90M |
| 11/18/2025 | $659.50 | $662.50 | $652.50 | $659.00 | 3.03M |
| 11/17/2025 | $669.50 | $671.00 | $662.50 | $666.50 | 3.59M |
| 11/14/2025 | $671.00 | $672.00 | $655.50 | $666.00 | 2.57M |
| 11/13/2025 | $688.50 | $690.52 | $680.50 | $680.50 | 1.48M |
| 11/12/2025 | $689.00 | $694.00 | $684.50 | $687.00 | 4.86M |
| 11/11/2025 | $688.00 | $689.50 | $681.50 | $685.00 | 1.79M |
| 11/10/2025 | $684.00 | $686.00 | $675.50 | $683.00 | 1.60M |
| 11/7/2025 | $682.00 | $684.00 | $672.00 | $677.50 | 1.20M |
| 11/6/2025 | $681.00 | $684.21 | $675.00 | $683.50 | 1.76M |
| 11/5/2025 | $675.00 | $680.00 | $669.00 | $679.50 | 2.68M |
| 11/4/2025 | $675.50 | $679.00 | $664.49 | $674.00 | 2.40M |
| 11/3/2025 | $676.50 | $683.50 | $674.00 | $679.00 | 1.79M |
| 10/31/2025 | $682.00 | $685.00 | $669.87 | $674.00 | 2.18M |
| 10/30/2025 | $686.00 | $686.00 | $678.00 | $682.00 | 1.55M |
| 10/29/2025 | $685.50 | $686.50 | $678.00 | $683.50 | 1.22M |
| 10/28/2025 | $684.00 | $685.50 | $670.50 | $683.00 | 1.80M |
| 10/27/2025 | $681.00 | $686.50 | $675.50 | $683.00 | 2.09M |
| 10/24/2025 | $668.50 | $679.00 | $661.50 | $679.00 | 2.74M |
| 10/23/2025 | $669.50 | $671.00 | $664.50 | $667.50 | 1.43M |
| 10/22/2025 | $658.00 | $674.50 | $657.50 | $668.00 | 2.55M |
| 10/21/2025 | $650.00 | $657.50 | $650.00 | $653.50 | 2.28M |
| 10/20/2025 | $654.00 | $654.50 | $648.00 | $650.00 | 1.47M |
| 10/17/2025 | $652.00 | $655.50 | $639.00 | $649.50 | 3.87M |