PHP.L - Primary Health Properties Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020152.00157.11152.00156.00156.001,629,505
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
07 May 2020157.00158.80155.60157.00155.511,928,008
06 May 2020156.00157.60155.00157.60156.116,607,560
05 May 2020155.60157.45154.00156.60155.121,829,887
04 May 2020152.80154.87151.40154.00152.542,560,037
01 May 2020155.00155.80151.20155.40153.931,751,521
30 Apr 2020157.80161.02153.73154.00152.544,604,391
29 Apr 2020159.40159.40153.40158.60157.101,944,208
28 Apr 2020153.60158.80153.10155.80154.321,910,856
27 Apr 2020156.20158.00153.40153.60152.141,706,067
24 Apr 2020156.40156.69152.60154.20152.7410,120,251
23 Apr 2020160.00160.00153.78156.40154.921,876,123
22 Apr 2020154.60157.19152.60153.20151.752,616,975
21 Apr 2020155.00157.20153.20153.20151.755,157,991
20 Apr 2020160.00160.00154.00157.00155.512,035,723
17 Apr 2020155.40159.51154.60156.40154.922,511,060
16 Apr 2020153.40156.00150.40153.60152.143,079,734
15 Apr 2020162.60162.60151.60151.60150.165,845,668
14 Apr 2020157.00164.80157.00161.40159.876,374,252
09 Apr 2020160.00164.04157.20157.20155.716,242,437
08 Apr 2020153.40159.20151.80159.20157.694,744,817
07 Apr 2020155.00160.00153.88154.20152.749,211,647
06 Apr 2020158.00159.80153.60154.00152.548,423,440
03 Apr 2020157.80159.40151.60153.20151.755,477,607
02 Apr 2020167.00167.60156.00157.00155.516,568,115
02 Apr 20201.475 Dividend
01 Apr 2020157.20166.60156.40165.60162.576,627,024
31 Mar 2020156.20162.40147.60160.60157.669,668,503
30 Mar 2020152.00162.40147.60155.20152.364,326,187
27 Mar 2020159.80162.40152.14153.80150.998,246,037
26 Mar 2020154.40162.00146.67159.00156.093,517,994
25 Mar 2020150.00155.67148.12153.60150.796,149,642
24 Mar 2020135.00149.24135.00146.80144.116,450,052
23 Mar 2020132.20138.35130.60136.00133.514,352,074
20 Mar 2020132.40141.80131.60138.40135.8711,095,363
19 Mar 2020127.00128.30122.80126.20123.896,724,809
18 Mar 2020130.00134.60123.20126.20123.896,717,501
17 Mar 2020138.00138.00128.60133.40130.966,820,043
16 Mar 2020138.00139.20120.40134.80132.3310,596,662
13 Mar 2020146.00151.60141.20142.00139.406,681,382
12 Mar 2020149.20149.20140.40140.40137.836,988,672
11 Mar 2020152.00155.20151.20154.20151.384,918,456
10 Mar 2020151.60156.50150.40150.40147.654,674,569
09 Mar 2020149.00151.99145.77148.60145.886,634,312
06 Mar 2020154.00155.60151.20155.00152.165,632,177
05 Mar 2020157.00157.80155.60157.00154.133,319,921
04 Mar 2020154.40157.20154.00157.00154.134,528,389
03 Mar 2020152.00155.80152.00154.00151.184,605,169
02 Mar 2020147.20152.20147.20150.20147.457,298,501
28 Feb 2020146.00146.40141.80144.80142.158,901,890
27 Feb 2020158.40158.40147.40148.60145.884,631,449
26 Feb 2020159.00159.45155.55156.40153.543,402,644
25 Feb 2020160.80163.40159.00159.00156.092,349,349
24 Feb 2020160.60161.72158.60160.80157.862,105,678
21 Feb 2020160.20161.60160.20161.60158.641,218,502
20 Feb 2020163.00163.24160.40160.60157.661,969,050
19 Feb 2020162.40163.20161.28162.80159.822,508,680
18 Feb 2020160.60162.60160.60162.00159.043,168,302
17 Feb 2020159.80161.80158.62161.80158.841,494,394
14 Feb 2020163.40163.40158.40159.40156.484,951,692
13 Feb 2020163.40163.40159.80160.00157.078,956,971
12 Feb 2020157.60163.40157.60162.00159.043,205,881
*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