UK markets open in 4 hours 29 minutes
NIKKEI 225
26,321.33 -690.00 (-2.55%) HANG SENG
23,719.28 -570.62 (-2.35%) CRUDE OIL
86.74 -0.61 (-0.70%) GOLD FUTURES
1,815.90 -13.80 (-0.75%) DOW
34,168.09 -129.61 (-0.38%) BTC-GBP
26,930.45 -835.30 (-3.01%)
Primary Health Properties Plc (PHP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 143.50 | 144.50 | 143.10 | 143.50 | 143.50 | 2,983,720 |
| 25 Jan 2022 | 142.60 | 143.80 | 142.10 | 142.90 | 142.90 | 3,927,334 |
| 24 Jan 2022 | 144.40 | 144.40 | 141.98 | 142.40 | 142.40 | 4,120,623 |
| 21 Jan 2022 | 144.00 | 144.60 | 143.50 | 143.80 | 143.80 | 2,889,645 |
| 20 Jan 2022 | 146.40 | 146.40 | 144.60 | 144.80 | 144.80 | 3,917,867 |
| 19 Jan 2022 | 146.50 | 147.20 | 145.30 | 145.90 | 145.90 | 4,539,157 |
| 18 Jan 2022 | 147.50 | 147.90 | 146.00 | 147.50 | 147.50 | 3,305,325 |
| 17 Jan 2022 | 146.70 | 148.50 | 146.30 | 147.20 | 147.20 | 2,384,984 |
| 14 Jan 2022 | 146.80 | 147.30 | 145.70 | 146.30 | 146.30 | 2,985,252 |
| 13 Jan 2022 | 148.50 | 148.80 | 146.70 | 146.70 | 146.70 | 2,874,420 |
| 13 Jan 2022 | 1.625 Dividend | |||||
| 12 Jan 2022 | 150.00 | 150.70 | 148.46 | 149.90 | 148.27 | 2,460,505 |
| 11 Jan 2022 | 151.30 | 152.00 | 148.48 | 149.60 | 147.98 | 7,776,858 |
| 10 Jan 2022 | 150.50 | 151.00 | 149.20 | 150.50 | 148.87 | 3,441,331 |
| 07 Jan 2022 | 149.40 | 150.30 | 148.80 | 150.20 | 148.57 | 2,728,823 |
| 06 Jan 2022 | 148.80 | 149.60 | 148.10 | 149.20 | 147.58 | 3,606,889 |
| 05 Jan 2022 | 151.00 | 151.50 | 149.50 | 149.50 | 147.88 | 1,676,955 |
| 04 Jan 2022 | 153.00 | 153.00 | 151.10 | 151.10 | 149.46 | 2,734,700 |
| 31 Dec 2021 | 151.50 | 151.90 | 151.10 | 151.40 | 149.76 | 670,325 |
| 30 Dec 2021 | 153.00 | 153.00 | 151.60 | 152.40 | 150.75 | 1,347,859 |
| 29 Dec 2021 | 150.20 | 152.90 | 148.90 | 151.50 | 149.86 | 2,338,324 |
| 24 Dec 2021 | 149.00 | 150.10 | 148.45 | 149.80 | 148.18 | 631,366 |
| 23 Dec 2021 | 148.20 | 149.60 | 148.20 | 148.80 | 147.19 | 1,272,376 |
| 22 Dec 2021 | 148.60 | 149.90 | 148.30 | 149.20 | 147.58 | 1,956,807 |
| 21 Dec 2021 | 149.40 | 150.40 | 148.60 | 149.00 | 147.38 | 2,525,875 |
| 20 Dec 2021 | 148.20 | 149.40 | 147.20 | 149.20 | 147.58 | 2,862,996 |
| 17 Dec 2021 | 149.40 | 149.40 | 147.70 | 148.70 | 147.09 | 7,453,420 |
| 16 Dec 2021 | 151.00 | 151.00 | 148.70 | 148.70 | 147.09 | 3,547,206 |
| 15 Dec 2021 | 148.90 | 150.20 | 148.60 | 150.00 | 148.37 | 3,104,750 |
| 14 Dec 2021 | 152.00 | 152.00 | 149.00 | 149.10 | 147.48 | 3,820,949 |
| 13 Dec 2021 | 152.00 | 152.50 | 150.16 | 151.10 | 149.46 | 2,350,915 |
| 10 Dec 2021 | 152.90 | 153.60 | 152.10 | 152.10 | 150.45 | 2,351,292 |
| 09 Dec 2021 | 152.40 | 153.20 | 152.20 | 153.10 | 151.44 | 2,195,098 |
| 08 Dec 2021 | 151.90 | 152.65 | 151.60 | 152.20 | 150.55 | 2,510,060 |
| 07 Dec 2021 | 151.00 | 152.20 | 150.95 | 151.90 | 150.25 | 2,651,811 |
| 06 Dec 2021 | 149.60 | 151.00 | 149.00 | 150.90 | 149.26 | 2,128,145 |
| 03 Dec 2021 | 150.20 | 150.50 | 149.00 | 149.00 | 147.38 | 3,041,137 |
| 02 Dec 2021 | 149.50 | 150.00 | 148.50 | 149.40 | 147.78 | 4,539,316 |
| 01 Dec 2021 | 150.80 | 150.80 | 149.80 | 150.40 | 148.77 | 4,284,073 |
| 30 Nov 2021 | 150.00 | 151.30 | 149.70 | 150.00 | 148.37 | 4,714,029 |
| 29 Nov 2021 | 151.00 | 152.20 | 150.10 | 150.10 | 148.47 | 3,215,055 |
| 26 Nov 2021 | 148.90 | 151.80 | 147.90 | 150.40 | 148.77 | 3,282,946 |
| 25 Nov 2021 | 151.00 | 151.49 | 149.90 | 151.00 | 149.36 | 2,381,926 |
| 24 Nov 2021 | 150.50 | 151.90 | 150.50 | 150.70 | 149.07 | 2,146,296 |
| 23 Nov 2021 | 150.10 | 151.20 | 149.50 | 150.10 | 148.47 | 3,089,278 |
| 22 Nov 2021 | 153.00 | 153.00 | 150.40 | 150.60 | 148.97 | 3,366,198 |
| 19 Nov 2021 | 151.00 | 152.84 | 150.79 | 152.40 | 150.75 | 3,865,365 |
| 18 Nov 2021 | 150.00 | 151.30 | 149.27 | 151.00 | 149.36 | 2,835,810 |
| 17 Nov 2021 | 150.40 | 151.14 | 149.14 | 149.60 | 147.98 | 3,216,102 |
| 16 Nov 2021 | 150.70 | 151.20 | 150.10 | 150.80 | 149.17 | 3,574,045 |
| 15 Nov 2021 | 151.00 | 151.10 | 150.20 | 150.70 | 149.07 | 2,566,540 |
| 12 Nov 2021 | 150.60 | 151.70 | 150.50 | 150.90 | 149.26 | 2,895,221 |
| 11 Nov 2021 | 152.00 | 152.00 | 149.10 | 151.00 | 149.36 | 10,083,201 |
| 10 Nov 2021 | 155.00 | 155.00 | 152.00 | 152.00 | 150.35 | 4,776,630 |
| 09 Nov 2021 | 153.50 | 154.90 | 153.40 | 153.90 | 152.23 | 2,350,912 |
| 08 Nov 2021 | 155.00 | 155.50 | 153.50 | 153.50 | 151.84 | 4,370,143 |
| 05 Nov 2021 | 154.00 | 155.10 | 153.70 | 154.80 | 153.12 | 3,034,727 |
| 04 Nov 2021 | 151.50 | 155.35 | 151.50 | 154.60 | 152.92 | 3,726,170 |
| 03 Nov 2021 | 151.80 | 152.10 | 150.68 | 152.10 | 150.45 | 3,325,054 |
| 02 Nov 2021 | 151.70 | 152.90 | 150.00 | 151.70 | 150.06 | 5,367,988 |
| 01 Nov 2021 | 153.00 | 154.20 | 151.70 | 151.70 | 150.06 | 3,538,302 |
| 29 Oct 2021 | 153.50 | 154.20 | 152.40 | 153.60 | 151.93 | 3,363,878 |
| 28 Oct 2021 | 153.50 | 154.50 | 153.30 | 153.70 | 152.03 | 1,919,635 |
| 27 Oct 2021 | 153.00 | 154.10 | 152.51 | 154.10 | 152.43 | 3,071,387 |
| 26 Oct 2021 | 151.50 | 153.30 | 151.15 | 152.20 | 150.55 | 2,395,969 |
| 25 Oct 2021 | 153.50 | 153.80 | 151.40 | 151.50 | 149.86 | 3,238,459 |
| 22 Oct 2021 | 154.40 | 154.80 | 152.80 | 153.40 | 151.74 | 2,907,652 |
| 21 Oct 2021 | 154.60 | 155.86 | 154.16 | 154.30 | 152.63 | 2,429,682 |
| 20 Oct 2021 | 156.20 | 156.20 | 154.60 | 154.60 | 152.92 | 4,568,409 |
| 19 Oct 2021 | 155.00 | 156.00 | 154.18 | 156.00 | 154.31 | 3,022,343 |
| 18 Oct 2021 | 154.20 | 154.80 | 153.80 | 154.60 | 152.92 | 3,191,353 |
| 15 Oct 2021 | 154.80 | 155.10 | 153.90 | 154.50 | 152.83 | 5,187,089 |
| 14 Oct 2021 | 154.50 | 154.80 | 153.50 | 154.80 | 153.12 | 3,319,377 |
| 14 Oct 2021 | 1.55 Dividend | |||||
| 13 Oct 2021 | 153.70 | 156.10 | 153.20 | 155.10 | 151.89 | 4,710,694 |
| 12 Oct 2021 | 151.40 | 154.40 | 151.20 | 153.70 | 150.51 | 6,576,309 |
| 11 Oct 2021 | 151.20 | 152.10 | 150.29 | 151.70 | 148.56 | 3,280,645 |
| 08 Oct 2021 | 151.80 | 152.20 | 151.30 | 151.30 | 148.16 | 2,937,878 |
| 07 Oct 2021 | 152.00 | 153.00 | 150.80 | 151.80 | 148.65 | 4,166,089 |
| 06 Oct 2021 | 152.00 | 152.00 | 149.50 | 151.30 | 148.16 | 4,882,608 |
| 05 Oct 2021 | 153.00 | 154.00 | 152.29 | 152.50 | 149.34 | 3,974,472 |
| 04 Oct 2021 | 153.20 | 153.95 | 152.00 | 152.10 | 148.95 | 5,427,051 |
| 01 Oct 2021 | 150.80 | 153.60 | 149.98 | 153.60 | 150.42 | 5,414,062 |
| 30 Sept 2021 | 152.50 | 153.20 | 150.70 | 150.90 | 147.77 | 5,596,195 |
| 29 Sept 2021 | 154.50 | 155.90 | 151.50 | 151.50 | 148.36 | 6,137,861 |
| 28 Sept 2021 | 157.00 | 157.00 | 152.50 | 153.70 | 150.51 | 7,636,575 |
| 27 Sept 2021 | 158.20 | 158.70 | 156.50 | 156.50 | 153.26 | 3,424,138 |
| 24 Sept 2021 | 160.10 | 161.00 | 157.40 | 157.70 | 154.43 | 4,898,219 |
| 23 Sept 2021 | 161.70 | 162.50 | 160.60 | 160.60 | 157.27 | 4,480,995 |
| 22 Sept 2021 | 161.40 | 162.80 | 161.05 | 161.40 | 158.05 | 2,353,320 |
| 21 Sept 2021 | 160.00 | 161.90 | 159.80 | 161.40 | 158.05 | 2,723,319 |
| 20 Sept 2021 | 161.20 | 161.20 | 158.40 | 160.00 | 156.68 | 5,827,688 |
| 17 Sept 2021 | 162.50 | 163.70 | 161.60 | 161.60 | 158.25 | 8,469,250 |
| 16 Sept 2021 | 160.80 | 162.30 | 160.40 | 162.30 | 158.94 | 3,355,154 |
| 15 Sept 2021 | 163.30 | 163.40 | 160.40 | 160.50 | 157.17 | 3,542,274 |
| 14 Sept 2021 | 163.40 | 163.70 | 162.63 | 163.00 | 159.62 | 2,163,134 |
| 13 Sept 2021 | 164.60 | 165.30 | 163.50 | 163.80 | 160.41 | 62,822 |
| 10 Sept 2021 | 165.00 | 165.20 | 164.10 | 164.50 | 161.09 | 2,925,045 |
| 09 Sept 2021 | 163.80 | 165.10 | 163.10 | 165.00 | 161.58 | 3,818,005 |
| 08 Sept 2021 | 165.50 | 165.50 | 163.50 | 164.00 | 160.60 | 3,543,340 |
| *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.
