UK markets open in 7 hours 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.00 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,161.59 +798.68 (+1.72%)
Signify N.V. (PHPPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2,000 |
| 30 Apr 2024 | 13.38 | 13.38 | 13.37 | 13.37 | 13.37 | 1,500 |
| 29 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 26 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 25 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 24 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 200 |
| 23 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 19 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 17 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 12 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 11 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 |
| 10 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 09 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 08 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 4,700 |
| 05 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 04 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 03 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 02 Apr 2024 | 15.24 | 15.30 | 15.24 | 15.30 | 15.30 | 5,700 |
| 01 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 28 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 500 |
| 27 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 26 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 25 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 100 |
| 22 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 100 |
| 21 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 100 |
| 20 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
| 19 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| 18 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 15 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 14 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 13 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 12 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1,000 |
| 11 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 08 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 100 |
| 07 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 06 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 300 |
| 05 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 04 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 01 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 200 |
| 29 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 200 |
| 28 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 27 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 26 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 23 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 22 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 21 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 20 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1,000 |
| 16 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 600 |
| 15 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 200 |
| 14 Feb 2024 | 13.37 | 13.55 | 13.37 | 13.55 | 13.55 | 1,800 |
| 13 Feb 2024 | 13.66 | 13.85 | 13.66 | 13.85 | 13.85 | 1,100 |
| 12 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 200 |
| 08 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 200 |
| 07 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 06 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 05 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 02 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2,000 |
| 01 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 31 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 30 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1,100 |
| 29 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 26 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 25 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 24 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1,400 |
| 23 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 22 Jan 2024 | 16.00 | 16.21 | 16.00 | 16.21 | 16.21 | 200 |
| 19 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 500 |
| 18 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 17 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 16 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 100 |
| 12 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 11 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1,000 |
| 10 Jan 2024 | 16.59 | 16.62 | 16.59 | 16.62 | 16.62 | 1,000 |
| 09 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 100 |
| 08 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 500 |
| 05 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 04 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 03 Jan 2024 | 16.14 | 16.14 | 16.13 | 16.13 | 16.13 | 400 |
| 02 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 500 |
| 29 Dec 2023 | 16.62 | 16.81 | 16.46 | 16.81 | 16.81 | 1,400 |
| 28 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 27 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 26 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 22 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 21 Dec 2023 | 16.91 | 16.99 | 16.91 | 16.99 | 16.99 | 400 |
| 20 Dec 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 19 Dec 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 400 |
| 18 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 15 Dec 2023 | 16.59 | 17.08 | 16.50 | 17.08 | 17.08 | 1,800 |
| 14 Dec 2023 | 16.27 | 16.42 | 16.27 | 16.42 | 16.42 | 1,500 |
| 13 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 700 |
| 12 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Dec 2023 | 15.09 | 15.09 | 15.00 | 15.00 | 15.00 | 1,300 |
| 07 Dec 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.