Petershill Partners PLC (PHLLL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:26PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 208.50 | 208.50 | 204.00 | 204.50 | 204.50 | 6,135 |
| 23 May 2024 | 205.50 | 208.00 | 203.50 | 205.00 | 205.00 | 38,060 |
| 22 May 2024 | 202.25 | 205.50 | 201.25 | 203.25 | 203.25 | 19,002 |
| 21 May 2024 | 200.50 | 204.00 | 199.90 | 202.50 | 202.50 | 30,226 |
| 20 May 2024 | 202.00 | 202.50 | 201.50 | 201.50 | 201.50 | 5,119 |
| 17 May 2024 | 200.50 | 201.50 | 200.00 | 200.50 | 200.50 | 8,291 |
| 16 May 2024 | 201.50 | 201.50 | 200.00 | 200.50 | 200.50 | 23,289 |
| 15 May 2024 | 200.00 | 201.50 | 199.00 | 201.00 | 201.00 | 45,651 |
| 14 May 2024 | 206.00 | 206.00 | 200.50 | 201.00 | 201.00 | 12,573 |
| 13 May 2024 | 201.75 | 203.50 | 201.75 | 203.00 | 203.00 | 3,234 |
| 10 May 2024 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 21,714 |
| 09 May 2024 | 203.00 | 203.00 | 199.80 | 199.80 | 199.80 | 10,311 |
| 09 May 2024 | 10.1 Dividend | |||||
| 08 May 2024 | 209.50 | 210.00 | 207.00 | 209.50 | 199.40 | 18,425 |
| 07 May 2024 | 208.50 | 214.00 | 208.50 | 209.75 | 199.64 | 78,805 |
| 03 May 2024 | 209.00 | 209.00 | 207.50 | 207.50 | 197.50 | 34,903 |
| 02 May 2024 | 209.50 | 210.00 | 207.00 | 207.50 | 197.50 | 20,206 |
| 01 May 2024 | 207.50 | 208.00 | 207.50 | 208.00 | 197.97 | 50,774 |
| 30 Apr 2024 | 207.50 | 208.00 | 207.00 | 208.00 | 197.97 | 48,402 |
| 29 Apr 2024 | 208.25 | 209.50 | 207.00 | 208.25 | 198.21 | 22,853 |
| 26 Apr 2024 | 205.00 | 207.50 | 205.00 | 207.50 | 197.50 | 54,372 |
| 25 Apr 2024 | 204.00 | 206.00 | 203.00 | 203.50 | 193.69 | 117,540 |
| 24 Apr 2024 | 203.00 | 206.50 | 201.50 | 205.75 | 195.83 | 90,729 |
| 23 Apr 2024 | 195.00 | 208.50 | 195.00 | 206.75 | 196.78 | 307,319 |
| 22 Apr 2024 | 182.90 | 188.20 | 182.90 | 185.20 | 176.27 | 9,812 |
| 19 Apr 2024 | 180.80 | 188.00 | 179.20 | 188.00 | 178.94 | 48,490 |
| 18 Apr 2024 | 190.00 | 191.00 | 186.60 | 187.70 | 178.65 | 7,020 |
| 17 Apr 2024 | 188.80 | 192.60 | 188.80 | 190.80 | 181.60 | 34,996 |
| 16 Apr 2024 | 191.20 | 194.30 | 190.20 | 192.00 | 182.74 | 21,804 |
| 15 Apr 2024 | 197.50 | 197.50 | 194.20 | 194.80 | 185.41 | 8,119 |
| 12 Apr 2024 | 198.00 | 198.80 | 197.10 | 197.20 | 187.69 | 12,140 |
| 11 Apr 2024 | 196.40 | 197.40 | 194.80 | 196.80 | 187.31 | 102,950 |
| 10 Apr 2024 | 196.80 | 199.80 | 194.00 | 197.00 | 187.50 | 35,759 |
| 09 Apr 2024 | 197.00 | 197.40 | 195.80 | 197.20 | 187.69 | 43,340 |
| 08 Apr 2024 | 192.80 | 198.00 | 191.80 | 198.00 | 188.45 | 131,574 |
| 05 Apr 2024 | 196.80 | 197.40 | 194.00 | 195.20 | 185.79 | 14,921 |
| 04 Apr 2024 | 196.70 | 199.00 | 196.60 | 198.00 | 188.45 | 80,617 |
| 03 Apr 2024 | 195.60 | 200.00 | 193.10 | 196.60 | 187.12 | 157,179 |
| 02 Apr 2024 | 188.00 | 195.80 | 188.00 | 192.20 | 182.93 | 219,425 |
| 28 Mar 2024 | 190.00 | 190.00 | 186.20 | 187.40 | 178.37 | 234,947 |
| 27 Mar 2024 | 191.40 | 191.60 | 184.80 | 185.60 | 176.65 | 68,552 |
| 26 Mar 2024 | 174.00 | 192.50 | 174.00 | 188.40 | 179.32 | 140,063 |
| 25 Mar 2024 | 173.60 | 174.80 | 171.40 | 173.60 | 165.23 | 24,965 |
| 22 Mar 2024 | 179.80 | 179.80 | 171.60 | 174.30 | 165.90 | 31,828 |
| 21 Mar 2024 | 172.60 | 176.00 | 171.00 | 173.40 | 165.04 | 55,655 |
| 20 Mar 2024 | 167.00 | 170.50 | 167.00 | 170.20 | 161.99 | 20,222 |
| 19 Mar 2024 | 175.00 | 175.00 | 169.60 | 170.20 | 161.99 | 29,932 |
| 18 Mar 2024 | 171.10 | 174.20 | 170.80 | 171.20 | 162.95 | 9,766 |
| 15 Mar 2024 | 172.60 | 172.60 | 169.40 | 171.20 | 162.95 | 25,311 |
| 14 Mar 2024 | 170.20 | 171.40 | 168.80 | 169.80 | 161.61 | 2,647 |
| 13 Mar 2024 | 171.80 | 172.20 | 169.20 | 172.20 | 163.90 | 14,624 |
| 12 Mar 2024 | 172.20 | 174.70 | 172.00 | 172.00 | 163.71 | 43,514 |
| 11 Mar 2024 | 173.00 | 174.40 | 172.00 | 172.40 | 164.09 | 22,691 |
| 08 Mar 2024 | 177.10 | 177.10 | 173.20 | 174.40 | 165.99 | 142,660 |
| 07 Mar 2024 | 173.80 | 176.80 | 173.80 | 174.80 | 166.37 | 47,047 |
| 06 Mar 2024 | 173.60 | 174.40 | 172.30 | 173.80 | 165.42 | 122,352 |
| 05 Mar 2024 | 174.10 | 175.00 | 172.40 | 173.00 | 164.66 | 127,925 |
| 04 Mar 2024 | 174.60 | 178.00 | 172.20 | 175.30 | 166.85 | 86,091 |
| 01 Mar 2024 | 175.80 | 175.80 | 172.20 | 174.40 | 165.99 | 47,925 |
| 29 Feb 2024 | 172.60 | 175.10 | 171.20 | 173.80 | 165.42 | 25,136 |
| 28 Feb 2024 | 169.60 | 171.80 | 168.30 | 171.60 | 163.33 | 20,406 |
| 27 Feb 2024 | 174.40 | 174.40 | 169.20 | 169.40 | 161.23 | 42,304 |
| 26 Feb 2024 | 169.60 | 171.00 | 169.20 | 170.60 | 162.38 | 3,607 |
| 23 Feb 2024 | 172.20 | 172.40 | 169.00 | 170.80 | 162.57 | 18,510 |
| 22 Feb 2024 | 174.00 | 174.00 | 171.40 | 172.20 | 163.90 | 29,673 |
| 21 Feb 2024 | 173.00 | 173.30 | 171.00 | 173.30 | 164.95 | 11,050 |
| 20 Feb 2024 | 173.80 | 175.60 | 172.80 | 174.00 | 165.61 | 22,399 |
| 19 Feb 2024 | 173.00 | 174.40 | 172.00 | 173.80 | 165.42 | 11,025 |
| 16 Feb 2024 | 170.60 | 174.40 | 170.40 | 172.80 | 164.47 | 28,284 |
| 15 Feb 2024 | 169.80 | 172.70 | 169.20 | 172.00 | 163.71 | 10,184 |
| 14 Feb 2024 | 169.20 | 170.80 | 168.80 | 169.90 | 161.71 | 26,657 |
| 13 Feb 2024 | 168.00 | 170.00 | 168.00 | 169.20 | 161.04 | 31,624 |
| 12 Feb 2024 | 169.60 | 170.80 | 169.00 | 169.60 | 161.42 | 37,693 |
| 09 Feb 2024 | 175.40 | 175.40 | 168.80 | 168.80 | 160.66 | 58,175 |
| 08 Feb 2024 | 171.00 | 173.40 | 170.00 | 170.20 | 161.99 | 32,717 |
| 07 Feb 2024 | 177.20 | 177.20 | 170.00 | 170.80 | 162.57 | 59,853 |
| 06 Feb 2024 | 172.40 | 174.20 | 171.20 | 174.00 | 165.61 | 75,431 |
| 05 Feb 2024 | 172.20 | 178.80 | 171.60 | 171.90 | 163.61 | 39,719 |
| 02 Feb 2024 | 175.20 | 177.40 | 173.60 | 173.60 | 165.23 | 71,526 |
| 01 Feb 2024 | 175.60 | 178.00 | 174.40 | 175.10 | 166.66 | 174,603 |
| 31 Jan 2024 | 180.00 | 180.00 | 176.60 | 176.70 | 168.18 | 57,558 |
| 30 Jan 2024 | 175.80 | 178.20 | 174.40 | 176.00 | 167.52 | 87,174 |
| 29 Jan 2024 | 177.80 | 177.80 | 174.60 | 175.00 | 166.56 | 111,001 |
| 26 Jan 2024 | 171.40 | 177.00 | 171.20 | 176.60 | 168.09 | 90,393 |
| 25 Jan 2024 | 173.70 | 175.40 | 171.60 | 174.80 | 166.37 | 76,394 |
| 24 Jan 2024 | 169.20 | 176.00 | 169.00 | 172.80 | 164.47 | 199,057 |
| 23 Jan 2024 | 165.00 | 169.80 | 163.00 | 168.80 | 160.66 | 347,672 |
| 22 Jan 2024 | 162.40 | 166.20 | 162.20 | 164.20 | 156.28 | 180,675 |
| 19 Jan 2024 | 161.00 | 162.60 | 159.80 | 161.60 | 153.81 | 305,682 |
| 18 Jan 2024 | 159.00 | 160.80 | 157.60 | 160.60 | 152.86 | 392,952 |
| 17 Jan 2024 | 156.40 | 157.60 | 155.20 | 156.60 | 149.05 | 35,782 |
| 16 Jan 2024 | 161.00 | 161.60 | 159.80 | 161.00 | 153.24 | 33,341 |
| 15 Jan 2024 | 159.60 | 160.60 | 159.20 | 160.40 | 152.67 | 20,380 |
| 12 Jan 2024 | 160.60 | 162.80 | 160.40 | 161.00 | 153.24 | 158,390 |
| 11 Jan 2024 | 161.60 | 162.00 | 159.40 | 159.60 | 151.91 | 111,889 |
| 10 Jan 2024 | 162.10 | 162.10 | 159.60 | 160.20 | 152.48 | 65,795 |
| 09 Jan 2024 | 162.40 | 163.00 | 160.80 | 161.40 | 153.62 | 25,682 |
| 08 Jan 2024 | 162.60 | 164.20 | 161.60 | 163.00 | 155.14 | 192,212 |
| 05 Jan 2024 | 168.20 | 168.20 | 162.80 | 164.20 | 156.28 | 64,805 |
| 04 Jan 2024 | 169.70 | 169.70 | 164.80 | 166.40 | 158.38 | 198,177 |
| *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.