UK markets closed

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
135.00-1.90 (-1.39%)
At close: 04:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022136.50137.50134.80135.00135.002,867,022
01 Jul 2022135.80137.60135.40136.90136.902,300,556
30 Jun 2022138.50139.20134.90136.30136.3011,069,029
29 Jun 2022142.40142.80139.30139.30139.307,924,782
28 Jun 2022140.80142.30139.50142.30142.305,364,975
27 Jun 2022138.10142.10138.10140.80140.804,578,407
24 Jun 2022136.20138.50135.90138.30138.303,385,492
23 Jun 2022137.00137.84134.80135.40135.406,190,882
22 Jun 2022138.00139.10136.55138.20138.205,012,977
21 Jun 2022139.20140.40138.50139.10139.102,688,625
20 Jun 2022142.50144.00138.30139.30139.305,506,942
17 Jun 2022142.00144.33140.60143.20143.2014,061,028
16 Jun 2022137.00141.10137.00140.90140.9011,367,332
15 Jun 2022138.00138.80136.90138.80138.808,249,737
14 Jun 2022143.50143.50136.40136.40136.405,656,899
13 Jun 2022141.90142.70140.00141.30141.305,264,079
10 Jun 2022141.50143.20141.10142.70142.702,647,022
09 Jun 2022144.00145.10141.90142.80142.802,097,711
08 Jun 2022147.00147.00144.10144.60144.602,181,352
07 Jun 2022146.40146.70145.60146.40146.402,089,857
06 Jun 2022146.80147.10144.10145.80145.802,409,082
01 Jun 2022149.50149.50145.70145.70145.702,129,860
31 May 2022149.50149.50146.70148.20148.204,909,117
30 May 2022147.00149.40147.00148.60148.601,330,751
27 May 2022149.00149.10147.40148.00148.001,670,229
26 May 2022147.20147.80146.50147.80147.801,790,016
25 May 2022149.00149.00146.50146.90146.902,765,769
24 May 2022146.90148.50145.90147.10147.104,819,871
23 May 2022146.00146.50145.00146.30146.302,098,986
20 May 2022144.00145.70143.40144.70144.702,429,101
19 May 2022143.00144.00141.70143.50143.503,443,634
18 May 2022144.30145.40143.40143.40143.402,898,550
17 May 2022142.00144.60142.00143.70143.702,336,782
16 May 2022142.00143.90141.50143.90143.902,485,655
13 May 2022140.50142.10139.70142.00142.003,647,237
12 May 2022137.20140.12137.20139.50139.502,358,044
11 May 2022139.10140.20138.00139.50139.504,160,588
10 May 2022138.50139.90137.70138.50138.502,766,273
09 May 2022140.10140.30137.20137.70137.702,706,890
06 May 2022141.00141.50138.75140.10140.103,264,412
05 May 2022140.50144.30140.50141.50141.505,084,736
04 May 2022143.00143.20139.90140.00140.004,543,666
03 May 2022143.50144.40142.40143.00143.004,881,209
29 Apr 2022146.50147.00144.70144.70144.702,634,784
28 Apr 2022144.90147.00144.08146.40146.403,186,435
27 Apr 2022147.90148.70146.50146.70146.704,913,461
26 Apr 2022148.00149.20147.30147.50147.503,569,560
25 Apr 2022146.40147.50146.20146.80146.803,381,967
22 Apr 2022149.20150.10147.80147.80147.803,678,972
21 Apr 2022151.00151.00148.90149.70149.704,353,421
20 Apr 2022151.30151.30148.20149.30149.305,035,506
19 Apr 2022151.00151.60150.10150.10150.102,926,335
14 Apr 2022150.00151.50149.50151.10151.101,807,962
13 Apr 2022151.00151.00148.60149.70149.701,787,242
12 Apr 2022151.70151.70148.70149.30149.302,311,014
11 Apr 2022150.90152.30150.70151.70151.702,238,518
08 Apr 2022150.90151.70150.70151.20151.201,739,377
07 Apr 2022151.60152.20150.20151.30151.302,411,812
06 Apr 2022151.00151.60150.20150.90150.902,507,328
05 Apr 2022148.30151.00148.20151.00151.003,081,515
04 Apr 2022149.50149.90148.80148.80148.802,122,242
01 Apr 2022149.50150.03148.20148.90148.903,584,492
31 Mar 2022148.80149.60148.00148.30148.303,228,091
31 Mar 20221.625 Dividend
30 Mar 2022150.90150.90148.80150.40148.772,391,336
29 Mar 2022148.50151.10148.50150.10148.484,662,448
28 Mar 2022149.40149.70147.90149.40147.792,703,717
25 Mar 2022147.00149.20146.30149.00147.392,695,085
24 Mar 2022147.00147.40145.30146.10144.523,114,116
23 Mar 2022145.50147.20145.50146.10144.5212,116,287
22 Mar 2022145.50147.00145.40147.00145.412,248,445
21 Mar 2022145.60147.70145.50145.50143.932,491,337
18 Mar 2022145.00147.70144.10147.70146.1017,750,330
17 Mar 2022144.80147.00144.80147.00145.413,280,656
16 Mar 2022144.00146.70144.00145.50143.938,296,623
15 Mar 2022143.70144.30142.68144.00142.444,348,902
14 Mar 2022143.80144.76143.20143.80142.252,115,648
11 Mar 2022141.00143.80141.00143.30141.756,083,340
10 Mar 2022139.40142.80138.20141.10139.585,757,832
09 Mar 2022138.90139.90138.20139.90138.395,029,719
08 Mar 2022135.00137.60134.90137.30135.825,116,756
07 Mar 2022132.50138.30130.44136.10134.636,987,014
04 Mar 2022135.00136.70131.80134.00132.555,571,901
03 Mar 2022137.00138.40134.90134.90133.448,733,459
02 Mar 2022134.10137.30133.90136.90135.4210,711,699
01 Mar 2022135.60136.30134.10134.10132.656,429,529
28 Feb 2022133.00136.00133.00135.40133.944,623,898
25 Feb 2022132.50134.90131.77134.30132.855,078,050
24 Feb 2022130.00133.94129.00131.10129.6810,138,049
23 Feb 2022131.50133.00131.25132.40130.974,250,999
22 Feb 2022130.20132.90129.60131.60130.186,175,029
21 Feb 2022133.00133.80131.50131.70130.283,747,962
18 Feb 2022134.50134.90132.70132.70131.276,051,523
17 Feb 2022135.00136.50133.80134.20132.759,279,811
16 Feb 2022134.50136.90134.20134.70133.247,284,547
15 Feb 2022133.00134.70132.90133.50132.065,491,369
14 Feb 2022135.00135.00132.50133.60132.164,249,476
11 Feb 2022135.10135.90133.60135.00133.543,566,573
10 Feb 2022137.30137.51135.00136.60135.124,019,083
09 Feb 2022134.60137.60134.60137.10135.624,242,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...