UK markets closed

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
115.00-2.00 (-1.71%)
At close: 05:57PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023115.30116.90113.80115.00115.003,651,241
02 Feb 2023110.50117.00110.50117.00117.007,674,932
01 Feb 2023112.00113.30111.00111.20111.203,277,344
31 Jan 2023113.50114.50111.90112.10112.1011,208,787
30 Jan 2023111.90114.60111.90114.60114.603,104,300
27 Jan 2023115.00115.00112.50114.10114.103,433,808
26 Jan 2023113.00114.10112.30112.30112.305,228,396
25 Jan 2023112.50113.20111.90112.60112.604,927,790
24 Jan 2023113.00115.00111.90112.00112.006,433,746
23 Jan 2023112.70114.00112.06113.80113.802,964,549
20 Jan 2023109.50112.60109.50112.00112.003,708,285
19 Jan 2023113.10113.10109.60110.20110.2010,597,272
18 Jan 2023114.10114.77112.60112.70112.702,953,314
17 Jan 2023113.80115.20113.30114.10114.102,520,977
16 Jan 2023113.50115.70113.20115.00115.003,415,224
13 Jan 2023113.00115.50113.00113.60113.602,236,871
12 Jan 2023114.80116.00113.30115.00115.003,701,495
12 Jan 20231.675 Dividend
11 Jan 2023112.40117.00112.40116.20114.533,325,192
10 Jan 2023114.80115.00113.40113.40111.772,934,250
09 Jan 2023113.30114.65111.60114.50112.853,253,340
06 Jan 2023114.80114.80111.00112.30110.683,271,730
05 Jan 2023114.70114.70111.90111.90110.293,186,224
04 Jan 2023112.20114.40111.60113.30111.679,077,174
03 Jan 2023110.00113.90110.00112.60110.983,781,435
30 Dec 2022111.10111.90110.41110.80109.201,044,491
29 Dec 2022109.90112.00108.40111.00109.403,833,630
28 Dec 2022110.00111.50109.10109.60108.022,109,745
23 Dec 2022110.80110.80107.90110.10108.511,133,346
22 Dec 2022110.60110.60107.90108.70107.132,566,692
21 Dec 2022108.50110.00108.10109.60108.022,179,979
20 Dec 2022107.90108.70105.98108.10106.5410,244,379
19 Dec 2022110.50110.50107.25109.10107.531,534,017
16 Dec 2022113.80113.80107.20108.40106.849,130,495
15 Dec 2022112.60114.50112.10113.20111.574,201,045
14 Dec 2022111.60113.80111.05113.20111.573,270,233
13 Dec 2022112.80114.40108.40111.70110.094,553,565
12 Dec 2022113.00113.00108.50109.80108.222,785,898
09 Dec 2022110.20111.50109.10110.90109.305,779,525
08 Dec 2022115.00115.00110.30110.30108.713,987,385
07 Dec 2022111.80114.00111.80112.50110.883,271,112
06 Dec 2022115.20115.20113.10113.40111.772,539,369
05 Dec 2022115.00115.00111.90114.30112.652,608,170
02 Dec 2022111.10113.60110.80112.70111.086,115,332
01 Dec 2022113.30114.10110.20110.60109.017,643,161
30 Nov 2022115.70115.70111.30111.30109.707,969,788
29 Nov 2022113.90115.50112.80113.50111.863,273,195
28 Nov 2022117.40117.40113.60114.00112.362,369,885
25 Nov 2022118.00118.00114.40116.00114.332,851,974
24 Nov 2022115.80118.40115.80117.20115.514,537,095
23 Nov 2022117.30118.10115.30116.60114.923,305,797
22 Nov 2022116.00118.70115.40117.30115.613,630,157
21 Nov 2022116.30119.40115.90119.40117.684,585,845
18 Nov 2022118.50118.50115.00116.30114.623,135,326
17 Nov 2022116.00117.70114.30115.80114.133,835,764
16 Nov 2022117.40117.50114.00115.20113.543,597,024
15 Nov 2022115.70119.40115.70117.00115.314,586,254
14 Nov 2022117.00118.40115.38116.80115.124,080,853
11 Nov 2022118.00122.50117.70117.70116.007,641,167
10 Nov 2022114.70120.80113.00120.10118.374,964,144
09 Nov 2022113.90115.00111.30114.30112.652,745,175
08 Nov 2022116.40116.40112.40114.00112.363,264,680
07 Nov 2022114.00114.80112.60113.90112.262,449,024
04 Nov 2022109.70113.10109.70113.10111.475,766,063
03 Nov 2022112.00112.97109.50111.20109.604,634,514
02 Nov 2022113.80114.35111.00113.00111.3710,924,850
01 Nov 2022114.00115.10111.60113.60111.964,499,300
31 Oct 2022112.80113.00111.10111.10109.503,805,437
28 Oct 2022110.70113.51110.70112.80111.175,054,958
27 Oct 2022111.90114.40110.90113.20111.575,542,811
26 Oct 2022109.00113.76109.00111.80110.194,683,927
25 Oct 2022104.00112.47104.00112.20110.587,502,989
24 Oct 2022104.30107.00104.30106.60105.067,709,664
21 Oct 2022103.00105.30102.60103.80102.304,898,241
20 Oct 2022100.00104.23100.00104.10102.605,285,568
19 Oct 2022105.00105.00101.10102.40100.924,151,967
18 Oct 2022105.20105.83103.70103.80102.3017,299,574
17 Oct 2022102.80105.00100.77104.60103.095,729,000
14 Oct 2022103.00103.00100.10101.4099.9411,977,003
13 Oct 202299.00102.1595.7598.8597.4311,248,556
13 Oct 20221.625 Dividend
12 Oct 2022102.60102.7898.3598.7095.689,506,195
11 Oct 2022106.00106.00100.30101.0097.918,886,280
10 Oct 2022104.40105.50103.10103.40100.233,654,600
07 Oct 2022108.00108.00105.20105.80102.566,197,262
06 Oct 2022106.50107.10105.40106.00102.756,982,326
05 Oct 2022113.10113.40105.20106.30103.045,855,358
04 Oct 2022113.50114.00111.20111.20107.799,041,020
03 Oct 2022111.20113.70110.60112.20108.769,426,969
30 Sept 2022108.00114.60107.50113.40109.9310,626,697
29 Sept 2022112.30112.70107.30108.20104.887,943,874
28 Sept 2022110.00113.50106.60113.50110.0212,595,740
27 Sept 2022120.00120.00110.20110.20106.828,061,295
26 Sept 2022120.00122.50115.50116.50112.938,831,113
23 Sept 2022123.60123.82118.71120.50116.8110,754,155
22 Sept 2022128.40128.60123.50123.50119.722,975,601
21 Sept 2022128.50129.90128.10128.90124.952,308,352
20 Sept 2022132.30132.60127.00128.80124.854,971,516
16 Sept 2022130.00132.60128.60132.20128.1518,969,244
15 Sept 2022131.00131.90130.30130.30126.314,750,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...