UK markets open in 2 hours 11 minutes

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
148.60+2.20 (+1.50%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2020145.80150.00145.80148.60148.602,480,102
25 Sep 2020------
24 Sep 2020146.00149.20145.40145.40145.404,982,798
23 Sep 2020148.60149.20147.40147.40147.405,329,471
22 Sep 2020148.40149.80146.51147.20147.204,010,564
21 Sep 2020149.20149.80146.80147.60147.602,200,795
18 Sep 2020149.00150.00146.36149.20149.2019,305,856
17 Sep 2020149.00150.60147.80150.00150.002,035,407
16 Sep 2020150.20151.20149.20150.20150.202,646,723
15 Sep 2020149.00150.60149.00149.60149.602,608,096
14 Sep 2020149.20151.80147.40149.60149.604,029,293
11 Sep 2020150.80152.00149.20149.20149.201,741,039
10 Sep 2020152.80153.00149.60150.60150.602,737,115
09 Sep 2020151.80153.40150.40152.80152.802,269,180
08 Sep 2020151.60152.00148.80151.80151.802,160,805
07 Sep 2020152.80155.20150.10150.20150.206,126,426
04 Sep 2020151.80152.60149.00152.00152.002,678,890
03 Sep 2020150.20153.80150.20150.20150.201,685,141
02 Sep 2020152.60153.40150.40151.80151.801,661,350
01 Sep 2020153.40153.40150.60150.60150.602,692,331
28 Aug 2020153.80153.80151.80152.40152.401,707,504
27 Aug 2020152.20153.30151.80152.60152.601,718,458
26 Aug 2020151.60153.20150.20153.20153.201,276,435
25 Aug 2020151.00152.40150.20150.60150.601,823,285
24 Aug 2020157.00157.00151.80151.80151.801,377,899
21 Aug 2020150.60154.80150.60153.40153.401,982,250
20 Aug 2020148.80153.60148.80153.60153.601,562,115
19 Aug 2020152.00152.60149.00149.00149.001,847,429
18 Aug 2020156.00156.47151.40152.00152.002,050,220
17 Aug 2020154.00154.40151.60154.40154.402,273,571
14 Aug 2020153.20153.40150.40152.60152.603,313,611
13 Aug 2020152.20155.74150.80151.80151.801,611,872
12 Aug 2020150.80153.00149.73153.00153.0010,851,845
11 Aug 2020154.60155.76152.00152.40152.401,911,561
10 Aug 2020155.80156.00152.72154.20154.201,509,787
07 Aug 2020155.20156.00154.20155.80155.802,583,516
06 Aug 2020150.00155.00150.00155.00155.001,620,600
05 Aug 2020157.00157.00153.00154.80154.805,573,457
04 Aug 2020156.00156.00152.60153.80153.802,592,159
03 Aug 2020153.80155.40151.80154.00154.001,771,078
31 Jul 2020151.20156.00151.20153.80153.804,289,536
30 Jul 2020154.00155.20151.60153.20153.204,435,765
29 Jul 2020150.80157.00149.00155.00155.008,977,634
28 Jul 2020151.60151.60148.60150.60150.602,502,385
27 Jul 2020148.60150.20147.80148.80148.802,002,002
24 Jul 2020147.00151.00147.00149.60149.603,592,967
23 Jul 2020151.60151.60149.29150.40150.402,286,487
22 Jul 2020151.60151.60149.80150.80150.801,699,497
21 Jul 2020152.00152.00149.60150.20150.208,545,687
20 Jul 2020150.80150.80148.00150.20150.201,561,314
17 Jul 2020148.20150.00146.20148.80148.803,358,640
16 Jul 2020148.00148.60145.79146.00146.004,069,136
15 Jul 2020150.40150.80146.40148.20148.203,372,859
14 Jul 2020149.60151.71148.40149.20149.205,318,704
13 Jul 2020151.60153.00150.70151.40151.406,566,548
10 Jul 2020150.00153.03144.27151.00151.0011,426,183
09 Jul 2020151.80152.00147.00150.00150.008,566,456
08 Jul 2020154.40154.40152.12153.00153.001,239,720
07 Jul 2020154.80155.60152.00153.40153.401,982,254
06 Jul 2020157.40158.40153.00154.80154.801,355,139
03 Jul 2020156.80157.00153.80154.00154.00933,130
02 Jul 2020152.00157.12152.00156.00156.001,792,064
02 Jul 20201.475 Dividend
01 Jul 2020157.00157.80153.80155.60154.131,596,611
30 Jun 2020153.80160.00153.80156.60155.123,775,135
29 Jun 2020153.20159.00151.40155.60154.1310,781,567
26 Jun 2020153.40156.00153.40155.00153.531,767,886
25 Jun 2020153.40153.60149.20152.20150.762,426,678
24 Jun 2020156.00156.00151.40151.40149.962,413,203
23 Jun 2020157.40158.20154.20154.40152.942,564,926
22 Jun 2020161.60163.00156.60157.40155.912,194,907
19 Jun 2020163.00166.00159.00163.20161.6515,593,675
18 Jun 2020159.80162.60156.78159.60158.092,752,677
17 Jun 2020159.00163.35157.93162.60161.064,547,173
16 Jun 2020158.00159.80156.00159.00157.493,143,570
15 Jun 2020150.80158.00148.60155.80154.323,550,183
12 Jun 2020148.40154.00146.80152.80151.353,764,430
11 Jun 2020148.00151.40145.80149.40147.983,692,262
10 Jun 2020148.00149.80147.13148.00146.608,841,127
09 Jun 2020149.40152.40147.20147.40146.003,362,440
08 Jun 2020152.00153.60151.00152.00150.562,801,393
05 Jun 2020155.60155.60151.89153.00151.553,632,505
04 Jun 2020151.20155.20151.00153.40151.952,863,252
03 Jun 2020155.20155.80152.40154.60153.132,821,772
02 Jun 2020152.80154.10151.97153.00151.553,283,494
01 Jun 2020156.00156.56152.40153.80152.341,901,727
29 May 2020153.00156.00153.00154.00152.544,376,672
28 May 2020153.00163.20153.00154.80153.335,683,854
27 May 2020156.40157.25153.60155.20153.733,626,961
26 May 2020157.80160.40153.60154.00152.543,679,442
22 May 2020156.20158.20153.00156.00154.523,208,962
21 May 2020155.00159.80154.45158.00156.501,275,480
20 May 2020155.60158.80154.80156.00154.521,669,015
19 May 2020161.80161.80156.00156.60155.122,312,062
18 May 2020157.00160.80155.80158.20156.703,255,737
15 May 2020153.40154.62152.00154.00152.543,592,243
14 May 2020154.20155.01149.27150.40148.977,095,106
13 May 2020155.00158.20153.62155.20153.733,115,246
12 May 2020158.00160.80156.80157.00155.512,403,953
11 May 2020158.00159.40157.00158.60157.101,841,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more