UK markets open in 4 hours 29 minutes

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
143.50+0.60 (+0.42%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022143.50144.50143.10143.50143.502,983,720
25 Jan 2022142.60143.80142.10142.90142.903,927,334
24 Jan 2022144.40144.40141.98142.40142.404,120,623
21 Jan 2022144.00144.60143.50143.80143.802,889,645
20 Jan 2022146.40146.40144.60144.80144.803,917,867
19 Jan 2022146.50147.20145.30145.90145.904,539,157
18 Jan 2022147.50147.90146.00147.50147.503,305,325
17 Jan 2022146.70148.50146.30147.20147.202,384,984
14 Jan 2022146.80147.30145.70146.30146.302,985,252
13 Jan 2022148.50148.80146.70146.70146.702,874,420
13 Jan 20221.625 Dividend
12 Jan 2022150.00150.70148.46149.90148.272,460,505
11 Jan 2022151.30152.00148.48149.60147.987,776,858
10 Jan 2022150.50151.00149.20150.50148.873,441,331
07 Jan 2022149.40150.30148.80150.20148.572,728,823
06 Jan 2022148.80149.60148.10149.20147.583,606,889
05 Jan 2022151.00151.50149.50149.50147.881,676,955
04 Jan 2022153.00153.00151.10151.10149.462,734,700
31 Dec 2021151.50151.90151.10151.40149.76670,325
30 Dec 2021153.00153.00151.60152.40150.751,347,859
29 Dec 2021150.20152.90148.90151.50149.862,338,324
24 Dec 2021149.00150.10148.45149.80148.18631,366
23 Dec 2021148.20149.60148.20148.80147.191,272,376
22 Dec 2021148.60149.90148.30149.20147.581,956,807
21 Dec 2021149.40150.40148.60149.00147.382,525,875
20 Dec 2021148.20149.40147.20149.20147.582,862,996
17 Dec 2021149.40149.40147.70148.70147.097,453,420
16 Dec 2021151.00151.00148.70148.70147.093,547,206
15 Dec 2021148.90150.20148.60150.00148.373,104,750
14 Dec 2021152.00152.00149.00149.10147.483,820,949
13 Dec 2021152.00152.50150.16151.10149.462,350,915
10 Dec 2021152.90153.60152.10152.10150.452,351,292
09 Dec 2021152.40153.20152.20153.10151.442,195,098
08 Dec 2021151.90152.65151.60152.20150.552,510,060
07 Dec 2021151.00152.20150.95151.90150.252,651,811
06 Dec 2021149.60151.00149.00150.90149.262,128,145
03 Dec 2021150.20150.50149.00149.00147.383,041,137
02 Dec 2021149.50150.00148.50149.40147.784,539,316
01 Dec 2021150.80150.80149.80150.40148.774,284,073
30 Nov 2021150.00151.30149.70150.00148.374,714,029
29 Nov 2021151.00152.20150.10150.10148.473,215,055
26 Nov 2021148.90151.80147.90150.40148.773,282,946
25 Nov 2021151.00151.49149.90151.00149.362,381,926
24 Nov 2021150.50151.90150.50150.70149.072,146,296
23 Nov 2021150.10151.20149.50150.10148.473,089,278
22 Nov 2021153.00153.00150.40150.60148.973,366,198
19 Nov 2021151.00152.84150.79152.40150.753,865,365
18 Nov 2021150.00151.30149.27151.00149.362,835,810
17 Nov 2021150.40151.14149.14149.60147.983,216,102
16 Nov 2021150.70151.20150.10150.80149.173,574,045
15 Nov 2021151.00151.10150.20150.70149.072,566,540
12 Nov 2021150.60151.70150.50150.90149.262,895,221
11 Nov 2021152.00152.00149.10151.00149.3610,083,201
10 Nov 2021155.00155.00152.00152.00150.354,776,630
09 Nov 2021153.50154.90153.40153.90152.232,350,912
08 Nov 2021155.00155.50153.50153.50151.844,370,143
05 Nov 2021154.00155.10153.70154.80153.123,034,727
04 Nov 2021151.50155.35151.50154.60152.923,726,170
03 Nov 2021151.80152.10150.68152.10150.453,325,054
02 Nov 2021151.70152.90150.00151.70150.065,367,988
01 Nov 2021153.00154.20151.70151.70150.063,538,302
29 Oct 2021153.50154.20152.40153.60151.933,363,878
28 Oct 2021153.50154.50153.30153.70152.031,919,635
27 Oct 2021153.00154.10152.51154.10152.433,071,387
26 Oct 2021151.50153.30151.15152.20150.552,395,969
25 Oct 2021153.50153.80151.40151.50149.863,238,459
22 Oct 2021154.40154.80152.80153.40151.742,907,652
21 Oct 2021154.60155.86154.16154.30152.632,429,682
20 Oct 2021156.20156.20154.60154.60152.924,568,409
19 Oct 2021155.00156.00154.18156.00154.313,022,343
18 Oct 2021154.20154.80153.80154.60152.923,191,353
15 Oct 2021154.80155.10153.90154.50152.835,187,089
14 Oct 2021154.50154.80153.50154.80153.123,319,377
14 Oct 20211.55 Dividend
13 Oct 2021153.70156.10153.20155.10151.894,710,694
12 Oct 2021151.40154.40151.20153.70150.516,576,309
11 Oct 2021151.20152.10150.29151.70148.563,280,645
08 Oct 2021151.80152.20151.30151.30148.162,937,878
07 Oct 2021152.00153.00150.80151.80148.654,166,089
06 Oct 2021152.00152.00149.50151.30148.164,882,608
05 Oct 2021153.00154.00152.29152.50149.343,974,472
04 Oct 2021153.20153.95152.00152.10148.955,427,051
01 Oct 2021150.80153.60149.98153.60150.425,414,062
30 Sept 2021152.50153.20150.70150.90147.775,596,195
29 Sept 2021154.50155.90151.50151.50148.366,137,861
28 Sept 2021157.00157.00152.50153.70150.517,636,575
27 Sept 2021158.20158.70156.50156.50153.263,424,138
24 Sept 2021160.10161.00157.40157.70154.434,898,219
23 Sept 2021161.70162.50160.60160.60157.274,480,995
22 Sept 2021161.40162.80161.05161.40158.052,353,320
21 Sept 2021160.00161.90159.80161.40158.052,723,319
20 Sept 2021161.20161.20158.40160.00156.685,827,688
17 Sept 2021162.50163.70161.60161.60158.258,469,250
16 Sept 2021160.80162.30160.40162.30158.943,355,154
15 Sept 2021163.30163.40160.40160.50157.173,542,274
14 Sept 2021163.40163.70162.63163.00159.622,163,134
13 Sept 2021164.60165.30163.50163.80160.4162,822
10 Sept 2021165.00165.20164.10164.50161.092,925,045
09 Sept 2021163.80165.10163.10165.00161.583,818,005
08 Sept 2021165.50165.50163.50164.00160.603,543,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...