UK markets closed

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
92.85+1.50 (+1.64%)
At close: 04:47PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202492.6093.1591.2592.8592.852,170,606
25 Jul 202491.7092.8090.2591.3591.353,278,213
24 Jul 202492.5594.9090.6091.1091.103,044,525
23 Jul 202494.3096.8092.8093.5093.502,866,019
22 Jul 202495.0096.1094.4694.7094.701,328,995
19 Jul 202495.2097.2590.1094.7594.751,191,352
18 Jul 202495.8097.5594.0596.0596.052,396,802
17 Jul 202495.5096.3093.8595.6595.652,398,198
16 Jul 202497.5097.5095.3595.7595.752,242,241
15 Jul 202495.5596.9595.2596.2596.252,469,305
12 Jul 202495.5096.4595.1596.3096.302,503,037
11 Jul 202496.2596.2594.3096.0596.051,788,561
10 Jul 202491.5594.8591.5594.5094.502,455,042
09 Jul 202493.0093.5591.4092.2092.203,788,440
08 Jul 202491.8094.5091.6092.6592.653,055,007
05 Jul 202492.2595.3091.3094.2094.205,096,336
04 Jul 202496.5098.2592.4593.1093.101,685,337
04 Jul 20241.725 Dividend
03 Jul 202492.2595.0591.2094.6592.936,257,112
02 Jul 202492.5596.8591.1591.8090.134,038,999
01 Jul 202493.9094.9592.5592.7591.062,720,942
28 Jun 202490.8094.1590.1091.7590.082,717,895
27 Jun 202493.0093.0090.3990.4088.751,826,194
26 Jun 202491.5092.2589.9590.5588.903,861,213
25 Jun 202496.0096.0091.3591.5589.881,981,643
24 Jun 202490.5092.8090.5092.3090.621,149,836
21 Jun 202490.5092.0090.5091.2589.5910,619,534
20 Jun 202490.0091.8590.0091.7090.031,941,972
19 Jun 202491.5091.8090.3590.7589.102,271,662
18 Jun 202491.3091.9090.7091.8590.181,875,833
17 Jun 202489.7091.9589.5090.9089.242,306,174
14 Jun 202491.4593.8590.5591.2089.541,295,038
13 Jun 202494.3594.3589.9591.1589.491,650,031
12 Jun 202489.8093.4089.8091.9090.232,896,362
11 Jun 202493.1093.7589.9090.6088.954,153,313
10 Jun 202490.5593.8590.4091.0089.342,009,387
07 Jun 202493.2096.9591.4091.4089.731,753,238
06 Jun 202493.0096.9092.7293.4091.702,631,797
05 Jun 202494.2096.6092.9594.4092.681,883,877
04 Jun 202492.2095.3591.4594.0092.294,054,091
03 Jun 202497.0097.3093.8095.4093.662,970,852
31 May 202494.3594.4591.9093.2591.553,929,984
30 May 202491.0094.3591.0094.0592.342,658,906
29 May 202492.0094.9591.2891.6089.932,949,407
28 May 202492.7593.9092.1092.1090.422,494,992
24 May 202490.8096.3090.8092.3090.621,845,056
23 May 202493.5093.9590.4591.6589.983,326,483
22 May 202494.0596.0092.4693.3091.604,052,273
21 May 202495.0097.9594.2594.7593.022,486,071
20 May 202497.0098.0094.8594.8593.122,331,442
17 May 202497.0098.5095.7595.8094.052,190,833
16 May 202497.1097.9096.0597.4095.621,791,773
15 May 202496.0098.3094.4597.0595.287,074,851
14 May 202495.5097.6595.3596.3094.542,485,676
13 May 202496.3598.7095.5595.7093.962,081,469
10 May 202497.2097.7595.8095.8094.052,496,842
09 May 202496.8597.4596.0097.0095.231,639,842
08 May 202495.8098.7095.1596.5094.742,821,872
07 May 202495.2596.3594.7096.3594.593,293,323
03 May 202493.4095.6593.1594.4592.732,212,523
02 May 202492.4593.6090.3593.3591.652,780,969
01 May 202491.1593.4090.3091.6589.981,875,329
30 Apr 202491.7093.2591.3591.7590.083,335,405
29 Apr 202491.7597.9090.0592.5090.812,370,830
26 Apr 202491.1094.0090.6091.8590.182,618,035
25 Apr 202490.2092.1089.0591.0089.344,430,126
24 Apr 202493.2094.1590.5590.5588.903,610,234
23 Apr 202494.1594.1592.3093.0091.318,485,944
22 Apr 202494.0094.0091.1093.0091.313,328,146
19 Apr 202491.5092.1590.7591.8590.182,080,328
18 Apr 202489.3593.4089.2591.5589.882,729,432
17 Apr 202489.5593.9589.5090.2588.614,251,653
16 Apr 202491.1092.5089.8589.9088.262,960,957
15 Apr 202492.8094.6692.1092.4590.772,958,302
12 Apr 202495.0095.0091.2592.8091.113,749,180
11 Apr 202495.0095.0090.5592.7591.063,939,863
10 Apr 202493.3594.4091.0091.6589.987,618,684
09 Apr 202489.0593.3589.0592.3590.673,428,090
08 Apr 202490.5593.5089.0091.6089.934,131,206
05 Apr 202492.7096.0090.2590.2588.614,963,518
04 Apr 202492.6593.5091.2092.7091.013,396,444
03 Apr 202490.0593.0090.0592.0090.326,584,165
02 Apr 202496.0096.0091.3591.3589.695,043,117
28 Mar 202492.5094.6592.5093.7592.043,286,775
28 Mar 20241.725 Dividend
27 Mar 202494.5095.3593.8095.0091.582,841,445
26 Mar 202494.8095.9092.9594.3590.955,244,133
25 Mar 202494.6595.5093.5595.3591.917,307,838
22 Mar 202496.1096.1092.8595.1591.729,003,244
21 Mar 202494.0094.8093.1093.5590.184,444,871
20 Mar 202491.2093.7091.2092.7089.363,280,983
19 Mar 202491.1592.5990.5091.2087.913,506,428
18 Mar 202490.0091.7790.0091.1587.863,256,396
15 Mar 202492.0092.0590.4090.9087.627,405,201
14 Mar 202491.2592.5590.4591.0087.723,121,584
13 Mar 202492.0094.2091.5591.9088.593,655,467
12 Mar 202492.0093.2792.0092.4589.122,793,151
11 Mar 202491.6093.6091.2092.6089.262,857,564
08 Mar 202492.0093.6490.0592.0588.733,402,381
07 Mar 202494.5094.5090.1091.3588.065,783,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...