UK markets closed
NIKKEI 225
26,153.81 +218.19 (+0.84%) HANG SENG
21,830.35 -29.44 (-0.13%) CRUDE OIL
110.37 +1.94 (+1.79%) GOLD FUTURES
1,806.70 +5.20 (+0.29%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
16,352.78 +552.80 (+3.50%)
Primary Health Properties Plc (PHP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2022 | 136.50 | 137.50 | 134.80 | 135.00 | 135.00 | 2,867,022 |
| 01 Jul 2022 | 135.80 | 137.60 | 135.40 | 136.90 | 136.90 | 2,300,556 |
| 30 Jun 2022 | 138.50 | 139.20 | 134.90 | 136.30 | 136.30 | 11,069,029 |
| 29 Jun 2022 | 142.40 | 142.80 | 139.30 | 139.30 | 139.30 | 7,924,782 |
| 28 Jun 2022 | 140.80 | 142.30 | 139.50 | 142.30 | 142.30 | 5,364,975 |
| 27 Jun 2022 | 138.10 | 142.10 | 138.10 | 140.80 | 140.80 | 4,578,407 |
| 24 Jun 2022 | 136.20 | 138.50 | 135.90 | 138.30 | 138.30 | 3,385,492 |
| 23 Jun 2022 | 137.00 | 137.84 | 134.80 | 135.40 | 135.40 | 6,190,882 |
| 22 Jun 2022 | 138.00 | 139.10 | 136.55 | 138.20 | 138.20 | 5,012,977 |
| 21 Jun 2022 | 139.20 | 140.40 | 138.50 | 139.10 | 139.10 | 2,688,625 |
| 20 Jun 2022 | 142.50 | 144.00 | 138.30 | 139.30 | 139.30 | 5,506,942 |
| 17 Jun 2022 | 142.00 | 144.33 | 140.60 | 143.20 | 143.20 | 14,061,028 |
| 16 Jun 2022 | 137.00 | 141.10 | 137.00 | 140.90 | 140.90 | 11,367,332 |
| 15 Jun 2022 | 138.00 | 138.80 | 136.90 | 138.80 | 138.80 | 8,249,737 |
| 14 Jun 2022 | 143.50 | 143.50 | 136.40 | 136.40 | 136.40 | 5,656,899 |
| 13 Jun 2022 | 141.90 | 142.70 | 140.00 | 141.30 | 141.30 | 5,264,079 |
| 10 Jun 2022 | 141.50 | 143.20 | 141.10 | 142.70 | 142.70 | 2,647,022 |
| 09 Jun 2022 | 144.00 | 145.10 | 141.90 | 142.80 | 142.80 | 2,097,711 |
| 08 Jun 2022 | 147.00 | 147.00 | 144.10 | 144.60 | 144.60 | 2,181,352 |
| 07 Jun 2022 | 146.40 | 146.70 | 145.60 | 146.40 | 146.40 | 2,089,857 |
| 06 Jun 2022 | 146.80 | 147.10 | 144.10 | 145.80 | 145.80 | 2,409,082 |
| 01 Jun 2022 | 149.50 | 149.50 | 145.70 | 145.70 | 145.70 | 2,129,860 |
| 31 May 2022 | 149.50 | 149.50 | 146.70 | 148.20 | 148.20 | 4,909,117 |
| 30 May 2022 | 147.00 | 149.40 | 147.00 | 148.60 | 148.60 | 1,330,751 |
| 27 May 2022 | 149.00 | 149.10 | 147.40 | 148.00 | 148.00 | 1,670,229 |
| 26 May 2022 | 147.20 | 147.80 | 146.50 | 147.80 | 147.80 | 1,790,016 |
| 25 May 2022 | 149.00 | 149.00 | 146.50 | 146.90 | 146.90 | 2,765,769 |
| 24 May 2022 | 146.90 | 148.50 | 145.90 | 147.10 | 147.10 | 4,819,871 |
| 23 May 2022 | 146.00 | 146.50 | 145.00 | 146.30 | 146.30 | 2,098,986 |
| 20 May 2022 | 144.00 | 145.70 | 143.40 | 144.70 | 144.70 | 2,429,101 |
| 19 May 2022 | 143.00 | 144.00 | 141.70 | 143.50 | 143.50 | 3,443,634 |
| 18 May 2022 | 144.30 | 145.40 | 143.40 | 143.40 | 143.40 | 2,898,550 |
| 17 May 2022 | 142.00 | 144.60 | 142.00 | 143.70 | 143.70 | 2,336,782 |
| 16 May 2022 | 142.00 | 143.90 | 141.50 | 143.90 | 143.90 | 2,485,655 |
| 13 May 2022 | 140.50 | 142.10 | 139.70 | 142.00 | 142.00 | 3,647,237 |
| 12 May 2022 | 137.20 | 140.12 | 137.20 | 139.50 | 139.50 | 2,358,044 |
| 11 May 2022 | 139.10 | 140.20 | 138.00 | 139.50 | 139.50 | 4,160,588 |
| 10 May 2022 | 138.50 | 139.90 | 137.70 | 138.50 | 138.50 | 2,766,273 |
| 09 May 2022 | 140.10 | 140.30 | 137.20 | 137.70 | 137.70 | 2,706,890 |
| 06 May 2022 | 141.00 | 141.50 | 138.75 | 140.10 | 140.10 | 3,264,412 |
| 05 May 2022 | 140.50 | 144.30 | 140.50 | 141.50 | 141.50 | 5,084,736 |
| 04 May 2022 | 143.00 | 143.20 | 139.90 | 140.00 | 140.00 | 4,543,666 |
| 03 May 2022 | 143.50 | 144.40 | 142.40 | 143.00 | 143.00 | 4,881,209 |
| 29 Apr 2022 | 146.50 | 147.00 | 144.70 | 144.70 | 144.70 | 2,634,784 |
| 28 Apr 2022 | 144.90 | 147.00 | 144.08 | 146.40 | 146.40 | 3,186,435 |
| 27 Apr 2022 | 147.90 | 148.70 | 146.50 | 146.70 | 146.70 | 4,913,461 |
| 26 Apr 2022 | 148.00 | 149.20 | 147.30 | 147.50 | 147.50 | 3,569,560 |
| 25 Apr 2022 | 146.40 | 147.50 | 146.20 | 146.80 | 146.80 | 3,381,967 |
| 22 Apr 2022 | 149.20 | 150.10 | 147.80 | 147.80 | 147.80 | 3,678,972 |
| 21 Apr 2022 | 151.00 | 151.00 | 148.90 | 149.70 | 149.70 | 4,353,421 |
| 20 Apr 2022 | 151.30 | 151.30 | 148.20 | 149.30 | 149.30 | 5,035,506 |
| 19 Apr 2022 | 151.00 | 151.60 | 150.10 | 150.10 | 150.10 | 2,926,335 |
| 14 Apr 2022 | 150.00 | 151.50 | 149.50 | 151.10 | 151.10 | 1,807,962 |
| 13 Apr 2022 | 151.00 | 151.00 | 148.60 | 149.70 | 149.70 | 1,787,242 |
| 12 Apr 2022 | 151.70 | 151.70 | 148.70 | 149.30 | 149.30 | 2,311,014 |
| 11 Apr 2022 | 150.90 | 152.30 | 150.70 | 151.70 | 151.70 | 2,238,518 |
| 08 Apr 2022 | 150.90 | 151.70 | 150.70 | 151.20 | 151.20 | 1,739,377 |
| 07 Apr 2022 | 151.60 | 152.20 | 150.20 | 151.30 | 151.30 | 2,411,812 |
| 06 Apr 2022 | 151.00 | 151.60 | 150.20 | 150.90 | 150.90 | 2,507,328 |
| 05 Apr 2022 | 148.30 | 151.00 | 148.20 | 151.00 | 151.00 | 3,081,515 |
| 04 Apr 2022 | 149.50 | 149.90 | 148.80 | 148.80 | 148.80 | 2,122,242 |
| 01 Apr 2022 | 149.50 | 150.03 | 148.20 | 148.90 | 148.90 | 3,584,492 |
| 31 Mar 2022 | 148.80 | 149.60 | 148.00 | 148.30 | 148.30 | 3,228,091 |
| 31 Mar 2022 | 1.625 Dividend | |||||
| 30 Mar 2022 | 150.90 | 150.90 | 148.80 | 150.40 | 148.77 | 2,391,336 |
| 29 Mar 2022 | 148.50 | 151.10 | 148.50 | 150.10 | 148.48 | 4,662,448 |
| 28 Mar 2022 | 149.40 | 149.70 | 147.90 | 149.40 | 147.79 | 2,703,717 |
| 25 Mar 2022 | 147.00 | 149.20 | 146.30 | 149.00 | 147.39 | 2,695,085 |
| 24 Mar 2022 | 147.00 | 147.40 | 145.30 | 146.10 | 144.52 | 3,114,116 |
| 23 Mar 2022 | 145.50 | 147.20 | 145.50 | 146.10 | 144.52 | 12,116,287 |
| 22 Mar 2022 | 145.50 | 147.00 | 145.40 | 147.00 | 145.41 | 2,248,445 |
| 21 Mar 2022 | 145.60 | 147.70 | 145.50 | 145.50 | 143.93 | 2,491,337 |
| 18 Mar 2022 | 145.00 | 147.70 | 144.10 | 147.70 | 146.10 | 17,750,330 |
| 17 Mar 2022 | 144.80 | 147.00 | 144.80 | 147.00 | 145.41 | 3,280,656 |
| 16 Mar 2022 | 144.00 | 146.70 | 144.00 | 145.50 | 143.93 | 8,296,623 |
| 15 Mar 2022 | 143.70 | 144.30 | 142.68 | 144.00 | 142.44 | 4,348,902 |
| 14 Mar 2022 | 143.80 | 144.76 | 143.20 | 143.80 | 142.25 | 2,115,648 |
| 11 Mar 2022 | 141.00 | 143.80 | 141.00 | 143.30 | 141.75 | 6,083,340 |
| 10 Mar 2022 | 139.40 | 142.80 | 138.20 | 141.10 | 139.58 | 5,757,832 |
| 09 Mar 2022 | 138.90 | 139.90 | 138.20 | 139.90 | 138.39 | 5,029,719 |
| 08 Mar 2022 | 135.00 | 137.60 | 134.90 | 137.30 | 135.82 | 5,116,756 |
| 07 Mar 2022 | 132.50 | 138.30 | 130.44 | 136.10 | 134.63 | 6,987,014 |
| 04 Mar 2022 | 135.00 | 136.70 | 131.80 | 134.00 | 132.55 | 5,571,901 |
| 03 Mar 2022 | 137.00 | 138.40 | 134.90 | 134.90 | 133.44 | 8,733,459 |
| 02 Mar 2022 | 134.10 | 137.30 | 133.90 | 136.90 | 135.42 | 10,711,699 |
| 01 Mar 2022 | 135.60 | 136.30 | 134.10 | 134.10 | 132.65 | 6,429,529 |
| 28 Feb 2022 | 133.00 | 136.00 | 133.00 | 135.40 | 133.94 | 4,623,898 |
| 25 Feb 2022 | 132.50 | 134.90 | 131.77 | 134.30 | 132.85 | 5,078,050 |
| 24 Feb 2022 | 130.00 | 133.94 | 129.00 | 131.10 | 129.68 | 10,138,049 |
| 23 Feb 2022 | 131.50 | 133.00 | 131.25 | 132.40 | 130.97 | 4,250,999 |
| 22 Feb 2022 | 130.20 | 132.90 | 129.60 | 131.60 | 130.18 | 6,175,029 |
| 21 Feb 2022 | 133.00 | 133.80 | 131.50 | 131.70 | 130.28 | 3,747,962 |
| 18 Feb 2022 | 134.50 | 134.90 | 132.70 | 132.70 | 131.27 | 6,051,523 |
| 17 Feb 2022 | 135.00 | 136.50 | 133.80 | 134.20 | 132.75 | 9,279,811 |
| 16 Feb 2022 | 134.50 | 136.90 | 134.20 | 134.70 | 133.24 | 7,284,547 |
| 15 Feb 2022 | 133.00 | 134.70 | 132.90 | 133.50 | 132.06 | 5,491,369 |
| 14 Feb 2022 | 135.00 | 135.00 | 132.50 | 133.60 | 132.16 | 4,249,476 |
| 11 Feb 2022 | 135.10 | 135.90 | 133.60 | 135.00 | 133.54 | 3,566,573 |
| 10 Feb 2022 | 137.30 | 137.51 | 135.00 | 136.60 | 135.12 | 4,019,083 |
| 09 Feb 2022 | 134.60 | 137.60 | 134.60 | 137.10 | 135.62 | 4,242,621 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
