Singapore markets closed

Phreesia, Inc. (0A23.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.23+0.87 (+4.27%)
As of 05:54PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0021.2321.2348
30 Apr 2024------
29 Apr 202420.5420.5420.4920.4920.493,733
26 Apr 202420.4320.4320.0020.0020.001
25 Apr 202420.6121.0920.3620.3620.3671
24 Apr 202422.2422.2422.2422.2422.2420
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 202423.0823.0823.0823.0823.0819
16 Apr 202423.1023.1023.1023.1023.1019
15 Apr 202422.6722.6722.6722.6722.67150
12 Apr 202423.9023.9023.3423.3423.3423
11 Apr 202423.1123.6423.1123.6423.6431
10 Apr 2024------
09 Apr 202423.0623.0623.0623.0623.0621
08 Apr 202422.0922.4922.0922.4422.44102
05 Apr 202422.1022.1021.7621.7621.769
04 Apr 2024------
03 Apr 2024------
02 Apr 202422.4822.4822.4822.4822.488
28 Mar 202424.8324.9324.6724.9324.93157
27 Mar 202424.1724.5724.0124.5724.57618
26 Mar 202423.1123.4923.1123.4923.4923
25 Mar 202422.7623.3322.7623.2323.2338
22 Mar 202423.9623.9623.0723.2423.24795
21 Mar 202424.6024.7323.1923.1923.195,607
20 Mar 202422.5023.8322.5023.7323.73165
19 Mar 202422.4823.5722.4823.5723.571,339
18 Mar 202423.7724.0521.9622.7522.75411
15 Mar 202423.6923.8922.2122.9322.931,424
14 Mar 202422.8223.2122.3023.0523.052,978
13 Mar 202423.5023.5523.2023.5023.50994
12 Mar 202423.5523.5523.2323.2323.2337
11 Mar 202425.0225.0224.0024.0024.0012
08 Mar 202425.5926.2525.5926.2526.25-
07 Mar 202425.7726.3425.5226.3426.34156
06 Mar 202425.1925.3325.0025.0025.0036
05 Mar 202424.3124.7524.1524.7524.75169
04 Mar 202425.8525.8524.6624.6624.6622
01 Mar 202424.7624.9424.7624.8024.802
29 Feb 202426.2126.2124.5924.5924.5947
28 Feb 202424.6025.3024.6025.3025.307
27 Feb 202425.9826.1125.5725.6025.60193
26 Feb 202424.4525.7824.1725.7325.73811
23 Feb 2024------
22 Feb 202425.0025.0025.0025.0025.0050
21 Feb 202425.3625.6525.1625.2725.2720
20 Feb 202426.5026.8026.2926.2926.29224
19 Feb 2024------
16 Feb 202428.4828.5628.0928.3628.3642
15 Feb 202428.3728.3727.7928.2528.2553
14 Feb 202427.1127.3126.8727.1527.1526
13 Feb 202426.4326.9626.4026.6426.6412
12 Feb 202427.8928.7427.8928.3428.34496
09 Feb 202427.5128.0327.4827.8927.8974
08 Feb 202426.5127.3026.5126.9426.9413
07 Feb 202426.4226.9026.2926.7526.75112
06 Feb 202426.4827.0226.4826.4826.48214
05 Feb 202426.5026.5025.4026.0326.03436
02 Feb 202426.6126.8826.1026.8826.88235
01 Feb 202426.0426.0426.0426.0426.044
31 Jan 202425.2725.9625.2725.9625.9661
30 Jan 202425.6326.1425.4225.4225.4240
29 Jan 202424.7625.7824.7625.7225.7222
26 Jan 202425.5525.5525.5525.5525.551
25 Jan 202425.5425.5425.3325.3325.337
24 Jan 202426.5926.5925.1925.1925.1945
23 Jan 202425.5226.2024.8126.2026.2066
22 Jan 202425.2525.4124.5924.6824.68209
19 Jan 202424.8124.8124.2124.3924.3920
18 Jan 202423.8924.8323.6324.8324.83137
17 Jan 202425.1025.1023.5923.5923.59165
16 Jan 202424.0624.6823.6924.5424.54171
15 Jan 2024------
12 Jan 202424.3724.6123.7524.1624.161,485
11 Jan 202423.5424.2723.5324.2524.251,432
10 Jan 202422.6123.2522.6123.2123.21134
09 Jan 2024------
08 Jan 202423.5523.5723.5523.5723.57114
05 Jan 202421.7621.7621.7621.7621.7613
04 Jan 2024------
03 Jan 202422.3622.7522.1222.1222.12791
02 Jan 202422.1923.2522.1923.2523.25178
29 Dec 202323.5123.5623.1923.1923.1937
28 Dec 202323.2423.7822.9223.2523.2554
27 Dec 2023------
22 Dec 202322.7722.7722.4722.4922.49154
21 Dec 202321.7322.1021.4922.1022.10403
20 Dec 202323.4823.7222.5822.5822.58349
19 Dec 202323.5223.9623.5223.7023.7068
18 Dec 202323.1923.1922.5023.1223.12467
15 Dec 202322.6522.8222.4522.5322.53143
14 Dec 202321.7622.9821.5722.4822.48353
13 Dec 202320.0620.3819.8020.0020.00504
12 Dec 202318.7519.8818.0219.8819.88625
11 Dec 202317.9918.8517.7518.8518.8576
08 Dec 202317.7118.1917.7118.0218.02252
07 Dec 202318.2518.7617.7817.8517.851,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...