UK markets open in 4 hours 43 minutes

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
154.00+2.80 (+1.85%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Apr 2021151.50154.10151.00154.00154.004,502,925
19 Apr 2021149.20152.29148.80151.20151.205,268,452
16 Apr 2021149.40149.70148.50149.10149.105,191,226
15 Apr 2021149.00150.30148.70149.50149.502,580,336
14 Apr 2021148.50150.70148.50149.20149.204,488,919
13 Apr 2021147.90149.40146.80149.40149.405,368,944
12 Apr 2021150.00150.10147.80148.00148.003,219,729
09 Apr 20211.501.501.481.501.502,439,971
08 Apr 20211.491.501.481.501.503,557,878
07 Apr 20211.491.511.491.491.493,931,170
06 Apr 20211.481.491.481.491.492,038,421
01 Apr 2021148.20148.40146.00147.80147.803,403,274
01 Apr 20211.55 Dividend
31 Mar 2021147.40149.00146.60148.20146.654,343,773
30 Mar 2021147.00148.20146.80147.20145.662,250,212
29 Mar 2021147.60148.56145.65147.40145.862,586,694
26 Mar 2021146.40147.80145.60147.60146.063,618,740
25 Mar 2021146.00147.00144.60145.40143.883,988,223
24 Mar 2021146.40147.60145.65145.80144.283,772,835
23 Mar 2021146.00147.75145.80147.20145.662,836,709
22 Mar 2021145.40147.00144.44146.40144.873,271,804
19 Mar 2021143.60146.00143.20146.00144.4717,714,073
18 Mar 2021144.80146.06144.00144.00142.495,464,223
17 Mar 2021147.40147.40144.40144.40142.897,067,253
16 Mar 2021146.40148.40146.40147.80146.253,677,291
15 Mar 2021146.20147.00145.30146.20144.672,832,231
12 Mar 2021147.80148.10145.05146.00144.473,141,113
11 Mar 2021147.20148.40146.40148.00146.453,738,364
10 Mar 2021146.60147.00145.00147.00145.464,142,328
09 Mar 2021147.80148.80145.80145.80144.283,918,072
08 Mar 2021148.40149.20147.40147.40145.863,734,298
05 Mar 2021151.40152.60148.20148.40146.854,803,290
04 Mar 2021153.40154.20151.60151.60150.017,348,620
03 Mar 2021153.60155.40152.80153.40151.805,655,694
02 Mar 2021154.00155.60152.80153.00151.404,768,057
01 Mar 2021152.20154.60152.00154.00152.394,704,228
26 Feb 2021151.00153.20150.60152.00150.415,432,631
25 Feb 2021153.00153.67151.00152.40150.814,106,549
24 Feb 2021149.60154.60149.00152.60151.007,268,668
23 Feb 2021149.60150.00148.60149.40147.8415,399,315
22 Feb 2021149.40150.00148.40149.00147.445,388,059
19 Feb 2021148.60151.20148.60149.00147.446,753,188
18 Feb 2021149.00149.60147.30149.60148.044,593,478
17 Feb 2021148.20149.20146.80148.40146.854,573,539
16 Feb 2021147.00148.46146.35147.20145.663,558,563
15 Feb 2021146.20147.40146.20146.60145.072,448,552
12 Feb 2021146.20147.20146.00146.40144.872,867,051
11 Feb 2021146.00147.00146.00146.40144.873,575,439
10 Feb 2021146.80147.40146.00147.20145.664,063,272
09 Feb 2021146.60147.20145.80146.80145.262,700,852
08 Feb 2021147.00147.80145.80146.20144.673,079,623
05 Feb 2021146.00148.00146.00146.60145.073,126,811
04 Feb 2021146.20147.20145.20147.00145.463,098,810
03 Feb 2021146.60147.40144.60146.80145.263,508,687
02 Feb 2021148.60148.60144.60146.40144.874,473,242
01 Feb 2021145.40147.40145.02146.60145.075,571,600
29 Jan 2021149.00149.00145.07145.20143.687,701,202
28 Jan 2021149.60150.00146.40148.60147.053,911,321
27 Jan 2021148.80151.40148.20149.80148.235,101,942
26 Jan 2021149.00151.48148.80149.00147.443,079,545
25 Jan 2021148.80150.60148.20149.00147.4437,877,909
22 Jan 2021147.40149.80146.80148.40146.854,286,883
21 Jan 2021147.20147.80146.32147.00145.463,102,948
20 Jan 2021145.40147.80144.79147.80146.253,563,604
19 Jan 2021148.40148.40145.40146.00144.472,874,876
18 Jan 2021148.00149.80147.92148.20146.652,472,014
15 Jan 2021150.80151.60147.60148.80147.243,853,247
14 Jan 2021151.20153.51150.80151.80150.213,776,185
14 Jan 20211.55 Dividend
13 Jan 2021152.00154.00152.00153.20150.063,032,809
12 Jan 2021154.80154.80152.00152.20149.082,961,852
11 Jan 2021158.20161.80153.40154.40151.248,774,183
08 Jan 2021156.00159.60155.00157.40154.184,921,789
07 Jan 2021155.80156.80153.73156.00152.8111,341,048
06 Jan 2021154.40156.20152.80155.60152.413,816,957
05 Jan 2021152.00154.80150.80154.80151.632,141,896
04 Jan 2021153.00155.40152.00152.80149.6721,930,854
31 Dec 2020151.40152.80150.60152.80149.67795,639
30 Dec 2020153.60154.40152.00152.80149.671,403,844
29 Dec 2020152.00154.82151.00154.00150.852,376,551
24 Dec 2020149.20151.20148.80151.20148.10753,633
23 Dec 2020147.60150.60147.00150.00146.933,018,417
22 Dec 2020149.40149.40146.00148.00144.972,015,594
21 Dec 2020151.00154.20145.00146.60143.603,337,034
18 Dec 2020152.60154.60150.80153.40150.2616,871,243
17 Dec 2020148.40153.10148.40152.60149.488,708,402
16 Dec 2020144.60149.60144.37149.20146.155,954,192
15 Dec 2020145.60145.60142.65145.20142.233,472,163
14 Dec 2020143.40147.00142.00144.80141.843,805,105
11 Dec 2020141.80142.60140.60141.60138.702,309,507
10 Dec 2020140.20142.80139.20142.40139.495,296,104
09 Dec 2020139.60140.52138.80138.80135.962,751,335
08 Dec 2020140.60141.40139.40140.00137.132,837,187
07 Dec 2020141.80142.20138.20140.40137.533,327,039
04 Dec 2020143.60144.40141.60141.80138.903,528,389
03 Dec 2020142.80143.80140.20143.00140.074,152,420
02 Dec 2020146.00147.20143.00143.40140.463,619,900
01 Dec 2020142.60146.20141.20145.20142.233,427,303
30 Nov 2020138.20142.60138.20142.00139.098,383,552
27 Nov 2020141.40142.00138.20139.20136.356,578,130
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...