Primary Health Properties Plc (PHP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:23AM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 106.40 | 106.40 | 101.14 | 101.90 | 101.90 | 488,951 |
| 23 Mar 2023 | 101.90 | 103.00 | 101.30 | 102.20 | 102.20 | 4,383,630 |
| 22 Mar 2023 | 104.20 | 104.97 | 102.20 | 102.40 | 102.40 | 2,662,553 |
| 21 Mar 2023 | 105.30 | 105.40 | 104.30 | 104.40 | 104.40 | 3,639,946 |
| 20 Mar 2023 | 103.70 | 105.10 | 102.50 | 104.30 | 104.30 | 3,941,457 |
| 17 Mar 2023 | 104.50 | 106.20 | 102.90 | 104.60 | 104.60 | 16,976,177 |
| 16 Mar 2023 | 106.10 | 106.90 | 103.80 | 104.80 | 104.80 | 6,019,049 |
| 15 Mar 2023 | 104.70 | 107.30 | 104.70 | 106.30 | 106.30 | 12,593,140 |
| 14 Mar 2023 | 101.60 | 106.10 | 101.60 | 106.00 | 106.00 | 6,701,663 |
| 13 Mar 2023 | 101.40 | 103.20 | 98.65 | 103.00 | 103.00 | 14,694,814 |
| 10 Mar 2023 | 102.70 | 102.70 | 99.50 | 101.00 | 101.00 | 5,988,487 |
| 09 Mar 2023 | 104.00 | 104.80 | 101.10 | 102.00 | 102.00 | 11,339,179 |
| 08 Mar 2023 | 104.90 | 104.90 | 102.50 | 103.90 | 103.90 | 26,272,946 |
| 07 Mar 2023 | 107.00 | 108.60 | 104.80 | 104.80 | 104.80 | 5,345,425 |
| 06 Mar 2023 | 106.10 | 107.00 | 105.15 | 107.00 | 107.00 | 3,157,822 |
| 03 Mar 2023 | 105.70 | 107.00 | 105.60 | 105.60 | 105.60 | 3,987,662 |
| 02 Mar 2023 | 105.70 | 107.48 | 105.70 | 106.00 | 106.00 | 15,947,272 |
| 01 Mar 2023 | 108.80 | 109.00 | 106.40 | 106.40 | 106.40 | 5,532,702 |
| 28 Feb 2023 | 110.00 | 110.00 | 108.00 | 108.30 | 108.30 | 5,846,031 |
| 27 Feb 2023 | 107.20 | 109.20 | 107.20 | 108.80 | 108.80 | 3,605,154 |
| 24 Feb 2023 | 109.00 | 110.20 | 107.50 | 108.00 | 108.00 | 4,686,101 |
| 23 Feb 2023 | 109.00 | 110.20 | 107.90 | 108.50 | 108.50 | 5,184,129 |
| 22 Feb 2023 | 109.20 | 111.90 | 106.37 | 108.90 | 108.90 | 10,216,123 |
| 21 Feb 2023 | 109.00 | 109.80 | 108.00 | 108.80 | 108.80 | 6,978,069 |
| 20 Feb 2023 | 109.00 | 109.70 | 108.48 | 109.00 | 109.00 | 3,734,548 |
| 17 Feb 2023 | 108.50 | 110.30 | 107.08 | 108.70 | 108.70 | 4,238,789 |
| 16 Feb 2023 | 110.50 | 111.80 | 109.89 | 110.10 | 110.10 | 2,489,052 |
| 15 Feb 2023 | 110.60 | 110.80 | 109.15 | 109.90 | 109.90 | 2,749,575 |
| 14 Feb 2023 | 111.50 | 112.80 | 110.30 | 110.40 | 110.40 | 2,154,020 |
| 13 Feb 2023 | 110.30 | 111.60 | 109.80 | 111.50 | 111.50 | 3,512,660 |
| 10 Feb 2023 | 111.00 | 111.00 | 109.65 | 110.50 | 110.50 | 3,221,704 |
| 09 Feb 2023 | 113.20 | 113.70 | 110.20 | 110.90 | 110.90 | 4,025,545 |
| 08 Feb 2023 | 112.00 | 113.42 | 112.00 | 112.60 | 112.60 | 7,198,350 |
| 07 Feb 2023 | 114.00 | 114.90 | 110.62 | 111.60 | 111.60 | 4,225,612 |
| 06 Feb 2023 | 115.90 | 115.90 | 111.89 | 114.30 | 114.30 | 2,290,720 |
| 03 Feb 2023 | 115.30 | 116.90 | 113.80 | 115.00 | 115.00 | 3,651,241 |
| 02 Feb 2023 | 110.50 | 117.00 | 110.50 | 117.00 | 117.00 | 7,674,932 |
| 01 Feb 2023 | 112.00 | 113.30 | 111.00 | 111.20 | 111.20 | 3,277,344 |
| 31 Jan 2023 | 113.50 | 114.50 | 111.90 | 112.10 | 112.10 | 11,208,787 |
| 30 Jan 2023 | 111.90 | 114.60 | 111.90 | 114.60 | 114.60 | 3,104,300 |
| 27 Jan 2023 | 115.00 | 115.00 | 112.50 | 114.10 | 114.10 | 3,433,808 |
| 26 Jan 2023 | 113.00 | 114.10 | 112.30 | 112.30 | 112.30 | 5,228,396 |
| 25 Jan 2023 | 112.50 | 113.20 | 111.90 | 112.60 | 112.60 | 4,927,790 |
| 24 Jan 2023 | 113.00 | 115.00 | 111.90 | 112.00 | 112.00 | 6,433,746 |
| 23 Jan 2023 | 112.70 | 114.00 | 112.06 | 113.80 | 113.80 | 2,964,549 |
| 20 Jan 2023 | 109.50 | 112.60 | 109.50 | 112.00 | 112.00 | 3,708,285 |
| 19 Jan 2023 | 113.10 | 113.10 | 109.60 | 110.20 | 110.20 | 10,597,272 |
| 18 Jan 2023 | 114.10 | 114.77 | 112.60 | 112.70 | 112.70 | 2,953,314 |
| 17 Jan 2023 | 113.80 | 115.20 | 113.30 | 114.10 | 114.10 | 2,520,977 |
| 16 Jan 2023 | 113.50 | 115.70 | 113.20 | 115.00 | 115.00 | 3,415,224 |
| 13 Jan 2023 | 113.00 | 115.50 | 113.00 | 113.60 | 113.60 | 2,236,871 |
| 12 Jan 2023 | 114.80 | 116.00 | 113.30 | 115.00 | 115.00 | 3,701,495 |
| 12 Jan 2023 | 1.675 Dividend | |||||
| 11 Jan 2023 | 112.40 | 117.00 | 112.40 | 116.20 | 114.53 | 3,325,192 |
| 10 Jan 2023 | 114.80 | 115.00 | 113.40 | 113.40 | 111.77 | 2,934,250 |
| 09 Jan 2023 | 113.30 | 114.65 | 111.60 | 114.50 | 112.85 | 3,253,340 |
| 06 Jan 2023 | 114.80 | 114.80 | 111.00 | 112.30 | 110.68 | 3,271,730 |
| 05 Jan 2023 | 114.70 | 114.70 | 111.90 | 111.90 | 110.29 | 3,186,224 |
| 04 Jan 2023 | 112.20 | 114.40 | 111.60 | 113.30 | 111.67 | 9,077,174 |
| 03 Jan 2023 | 110.00 | 113.90 | 110.00 | 112.60 | 110.98 | 3,781,435 |
| 30 Dec 2022 | 111.10 | 111.90 | 110.41 | 110.80 | 109.20 | 1,044,491 |
| 29 Dec 2022 | 109.90 | 112.00 | 108.40 | 111.00 | 109.40 | 3,833,630 |
| 28 Dec 2022 | 110.00 | 111.50 | 109.10 | 109.60 | 108.02 | 2,109,745 |
| 23 Dec 2022 | 110.80 | 110.80 | 107.90 | 110.10 | 108.51 | 1,133,346 |
| 22 Dec 2022 | 110.60 | 110.60 | 107.90 | 108.70 | 107.13 | 2,566,692 |
| 21 Dec 2022 | 108.50 | 110.00 | 108.10 | 109.60 | 108.02 | 2,179,979 |
| 20 Dec 2022 | 107.90 | 108.70 | 105.98 | 108.10 | 106.54 | 10,244,379 |
| 19 Dec 2022 | 110.50 | 110.50 | 107.25 | 109.10 | 107.53 | 1,534,017 |
| 16 Dec 2022 | 113.80 | 113.80 | 107.20 | 108.40 | 106.84 | 9,130,495 |
| 15 Dec 2022 | 112.60 | 114.50 | 112.10 | 113.20 | 111.57 | 4,201,045 |
| 14 Dec 2022 | 111.60 | 113.80 | 111.05 | 113.20 | 111.57 | 3,270,233 |
| 13 Dec 2022 | 112.80 | 114.40 | 108.40 | 111.70 | 110.09 | 4,553,565 |
| 12 Dec 2022 | 113.00 | 113.00 | 108.50 | 109.80 | 108.22 | 2,785,898 |
| 09 Dec 2022 | 110.20 | 111.50 | 109.10 | 110.90 | 109.30 | 5,779,525 |
| 08 Dec 2022 | 115.00 | 115.00 | 110.30 | 110.30 | 108.71 | 3,987,385 |
| 07 Dec 2022 | 111.80 | 114.00 | 111.80 | 112.50 | 110.88 | 3,271,112 |
| 06 Dec 2022 | 115.20 | 115.20 | 113.10 | 113.40 | 111.77 | 2,539,369 |
| 05 Dec 2022 | 115.00 | 115.00 | 111.90 | 114.30 | 112.65 | 2,608,170 |
| 02 Dec 2022 | 111.10 | 113.60 | 110.80 | 112.70 | 111.08 | 6,115,332 |
| 01 Dec 2022 | 113.30 | 114.10 | 110.20 | 110.60 | 109.01 | 7,643,161 |
| 30 Nov 2022 | 115.70 | 115.70 | 111.30 | 111.30 | 109.70 | 7,969,788 |
| 29 Nov 2022 | 113.90 | 115.50 | 112.80 | 113.50 | 111.86 | 3,273,195 |
| 28 Nov 2022 | 117.40 | 117.40 | 113.60 | 114.00 | 112.36 | 2,369,885 |
| 25 Nov 2022 | 118.00 | 118.00 | 114.40 | 116.00 | 114.33 | 2,851,974 |
| 24 Nov 2022 | 115.80 | 118.40 | 115.80 | 117.20 | 115.51 | 4,537,095 |
| 23 Nov 2022 | 117.30 | 118.10 | 115.30 | 116.60 | 114.92 | 3,305,797 |
| 22 Nov 2022 | 116.00 | 118.70 | 115.40 | 117.30 | 115.61 | 3,630,157 |
| 21 Nov 2022 | 116.30 | 119.40 | 115.90 | 119.40 | 117.68 | 4,585,845 |
| 18 Nov 2022 | 118.50 | 118.50 | 115.00 | 116.30 | 114.62 | 3,135,326 |
| 17 Nov 2022 | 116.00 | 117.70 | 114.30 | 115.80 | 114.13 | 3,835,764 |
| 16 Nov 2022 | 117.40 | 117.50 | 114.00 | 115.20 | 113.54 | 3,597,024 |
| 15 Nov 2022 | 115.70 | 119.40 | 115.70 | 117.00 | 115.31 | 4,586,254 |
| 14 Nov 2022 | 117.00 | 118.40 | 115.38 | 116.80 | 115.12 | 4,080,853 |
| 11 Nov 2022 | 118.00 | 122.50 | 117.70 | 117.70 | 116.00 | 7,641,167 |
| 10 Nov 2022 | 114.70 | 120.80 | 113.00 | 120.10 | 118.37 | 4,964,144 |
| 09 Nov 2022 | 113.90 | 115.00 | 111.30 | 114.30 | 112.65 | 2,745,175 |
| 08 Nov 2022 | 116.40 | 116.40 | 112.40 | 114.00 | 112.36 | 3,264,680 |
| 07 Nov 2022 | 114.00 | 114.80 | 112.60 | 113.90 | 112.26 | 2,449,024 |
| 04 Nov 2022 | 109.70 | 113.10 | 109.70 | 113.10 | 111.47 | 5,766,063 |
| 03 Nov 2022 | 112.00 | 112.97 | 109.50 | 111.20 | 109.60 | 4,634,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
