PHP.L - Primary Health Properties Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2020157.00159.40157.00158.80158.801,891,286
27 Jan 2020159.40160.80157.80158.20158.202,406,912
24 Jan 2020------
23 Jan 2020158.00160.20157.04158.00158.003,055,670
22 Jan 2020157.60158.20156.90157.80157.801,811,180
21 Jan 2020160.20160.20157.40157.80157.802,130,788
20 Jan 2020159.60160.40157.60159.40159.401,382,324
17 Jan 2020158.00160.60158.00160.20160.203,285,731
16 Jan 2020158.20159.80158.09159.40159.402,063,860
15 Jan 2020158.00159.00156.07159.00159.005,973,457
14 Jan 2020159.40159.40157.64159.00159.002,169,544
13 Jan 2020158.60159.13156.80157.60157.601,629,706
10 Jan 2020159.60159.60156.80157.00157.005,621,835
09 Jan 2020157.00158.40156.80158.40158.403,191,867
08 Jan 2020158.80159.00156.88159.00159.003,247,848
07 Jan 2020159.60159.60157.23159.00159.003,376,991
06 Jan 2020159.20159.80157.00157.80157.802,107,488
03 Jan 2020159.80159.80157.42159.60159.602,007,474
02 Jan 2020159.80160.40158.16158.60158.602,386,420
31 Dec 2019157.80160.02157.20160.00160.00767,882
30 Dec 2019158.00159.60157.60158.60158.603,331,152
27 Dec 2019154.80159.60154.20159.60159.602,150,005
24 Dec 2019152.80155.60152.80155.60155.60432,416
23 Dec 2019154.00154.65153.15154.00154.001,741,454
20 Dec 2019154.00154.80152.80153.40153.4014,066,242
19 Dec 2019151.60159.90151.36153.40153.402,137,115
18 Dec 2019153.60153.60151.66152.20152.202,367,083
17 Dec 2019152.60153.80151.60153.60153.603,047,999
16 Dec 2019150.20153.20150.20153.20153.203,274,699
13 Dec 2019149.80154.60149.80151.40151.407,295,928
12 Dec 2019147.00147.80145.40146.00146.002,656,062
11 Dec 2019150.20151.00146.00147.60147.604,577,546
10 Dec 2019152.00152.00150.60150.60150.602,762,479
09 Dec 2019151.00152.00150.14152.00152.003,020,713
06 Dec 2019148.80151.00148.02151.00151.002,022,360
05 Dec 2019149.00149.00147.52148.00148.003,070,449
04 Dec 2019147.60149.60147.60148.00148.003,111,802
03 Dec 2019148.60149.20147.95149.00149.005,868,028
02 Dec 2019147.60148.40146.60148.40148.401,802,816
29 Nov 2019147.00147.60144.92147.20147.201,811,382
28 Nov 2019145.80147.52145.08147.00147.001,930,365
27 Nov 2019144.00145.87143.32145.80145.805,359,189
26 Nov 2019144.00144.80143.40144.60144.603,845,018
25 Nov 2019143.00144.20141.67143.80143.802,953,055
22 Nov 2019139.20142.60138.80142.00142.003,907,749
21 Nov 2019141.20141.60139.00139.80139.801,661,299
20 Nov 2019141.60142.80141.60142.00142.001,705,867
19 Nov 2019143.40143.80142.00142.80142.801,629,485
18 Nov 2019138.40143.40138.40143.20143.202,187,926
15 Nov 2019140.20142.60140.20142.60142.602,547,775
14 Nov 2019140.60141.60140.13141.20141.201,076,241
13 Nov 2019140.00140.60138.60140.60140.602,455,273
12 Nov 2019140.80140.80139.40139.40139.401,267,098
11 Nov 2019140.00140.80139.74140.40140.40967,065
08 Nov 2019140.20141.60139.40140.00140.001,001,906
07 Nov 2019139.60141.40139.60140.60140.602,229,978
06 Nov 2019140.80140.80139.40140.60140.601,579,492
05 Nov 2019141.00141.20139.66140.20140.201,985,941
04 Nov 2019140.20141.48140.20140.40140.401,877,382
01 Nov 2019142.00142.40140.52140.80140.801,947,551
31 Oct 2019142.00142.96141.00141.40141.403,886,004
30 Oct 2019139.80141.80139.62141.80141.801,555,978
29 Oct 2019139.80141.20139.80140.80140.803,366,785
28 Oct 2019139.60141.20137.70141.20141.202,302,836
25 Oct 2019140.20140.20137.70139.20139.201,325,288
24 Oct 2019142.00142.00139.20140.40140.401,435,087
23 Oct 2019142.00142.00140.53141.60141.602,284,671
22 Oct 2019142.20142.20140.00141.40141.402,054,649
21 Oct 2019140.80142.20140.00141.80141.802,409,617
18 Oct 2019140.60141.00139.60141.00141.003,055,420
17 Oct 2019138.60141.60137.71140.20140.208,081,132
16 Oct 2019139.80139.80136.80138.60138.6015,962,345
15 Oct 2019135.80140.00134.94139.00139.002,203,040
14 Oct 2019136.00137.20132.30136.40136.401,184,305
11 Oct 2019132.60137.60132.00137.00137.005,588,092
10 Oct 2019136.00136.00131.40132.80132.801,071,649
09 Oct 2019133.80134.80133.60134.20134.201,258,953
08 Oct 2019133.00134.40133.00133.80133.804,305,847
07 Oct 2019135.40135.40132.00134.00134.001,376,761
04 Oct 2019132.00134.40132.00133.20133.20679,442
03 Oct 2019132.40132.80131.60132.60132.601,685,677
02 Oct 2019132.60132.60131.40131.60131.602,250,249
01 Oct 2019133.00133.40132.20132.60132.601,293,929
30 Sep 2019135.80135.80132.60132.60132.601,664,193
27 Sep 2019133.80135.20133.20133.20133.203,246,879
26 Sep 2019133.40134.00132.85133.00133.004,600,128
25 Sep 2019132.40134.00131.00133.20133.204,038,305
24 Sep 2019136.40139.80128.00132.60132.606,318,708
23 Sep 2019135.80139.80135.80139.80139.801,269,293
20 Sep 2019139.00139.00136.60138.00138.002,408,168
19 Sep 2019138.20138.20136.40136.40136.401,000,857
18 Sep 2019137.80138.80136.90137.80137.802,134,873
17 Sep 2019134.00137.00134.00137.00137.001,436,888
16 Sep 2019135.00136.60134.40134.60134.601,241,372
13 Sep 2019135.40137.51135.28137.20137.201,410,398
12 Sep 2019136.40136.60135.00135.80135.801,018,849
11 Sep 2019135.00136.00134.20136.00136.001,466,992
10 Sep 2019137.00137.00134.54135.00135.001,396,689
09 Sep 2019136.20136.60135.60135.80135.801,078,979
06 Sep 2019136.00137.35135.80136.60136.603,505,741
*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