UK markets closed

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
144.70+1.20 (+0.84%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022144.00145.70143.40144.70144.702,429,101
19 May 2022143.00144.00141.70143.50143.503,443,634
18 May 2022144.30145.40143.40143.40143.402,898,550
17 May 2022142.00144.60142.00143.70143.702,336,782
16 May 2022142.00143.90141.50143.90143.902,485,655
13 May 2022140.50142.10139.70142.00142.003,647,237
12 May 2022137.20140.12137.20139.50139.502,358,044
11 May 2022139.10140.20138.00139.50139.504,160,588
10 May 2022138.50139.90137.70138.50138.502,766,273
09 May 2022140.10140.30137.20137.70137.702,706,890
06 May 2022141.00141.50138.75140.10140.103,264,412
05 May 2022140.50144.30140.50141.50141.505,084,736
04 May 2022143.00143.20139.90140.00140.004,543,666
03 May 2022143.50144.40142.40143.00143.004,881,209
29 Apr 2022146.50147.00144.70144.70144.702,634,784
28 Apr 2022144.90147.00144.08146.40146.403,186,435
27 Apr 2022147.90148.70146.50146.70146.704,913,461
26 Apr 2022148.00149.20147.30147.50147.503,569,560
25 Apr 2022146.40147.50146.20146.80146.803,381,967
22 Apr 2022149.20150.10147.80147.80147.803,678,972
21 Apr 2022151.00151.00148.90149.70149.704,353,421
20 Apr 2022151.30151.30148.20149.30149.305,035,506
19 Apr 2022151.00151.60150.10150.10150.102,926,335
14 Apr 2022150.00151.50149.50151.10151.101,807,962
13 Apr 2022151.00151.00148.60149.70149.701,787,242
12 Apr 2022151.70151.70148.70149.30149.302,311,014
11 Apr 2022150.90152.30150.70151.70151.702,238,518
08 Apr 2022150.90151.70150.70151.20151.201,739,377
07 Apr 2022151.60152.20150.20151.30151.302,411,812
06 Apr 2022151.00151.60150.20150.90150.902,507,328
05 Apr 2022148.30151.00148.20151.00151.003,081,515
04 Apr 2022149.50149.90148.80148.80148.802,122,242
01 Apr 2022149.50150.03148.20148.90148.903,584,492
31 Mar 2022148.80149.60148.00148.30148.303,228,091
31 Mar 20221.625 Dividend
30 Mar 2022150.90150.90148.80150.40148.772,391,336
29 Mar 2022148.50151.10148.50150.10148.484,662,448
28 Mar 2022149.40149.70147.90149.40147.792,703,717
25 Mar 2022147.00149.20146.30149.00147.392,695,085
24 Mar 2022147.00147.40145.30146.10144.523,114,116
23 Mar 2022145.50147.20145.50146.10144.5212,116,287
22 Mar 2022145.50147.00145.40147.00145.412,248,445
21 Mar 2022145.60147.70145.50145.50143.932,491,337
18 Mar 2022145.00147.70144.10147.70146.1017,750,330
17 Mar 2022144.80147.00144.80147.00145.413,280,656
16 Mar 2022144.00146.70144.00145.50143.938,296,623
15 Mar 2022143.70144.30142.68144.00142.444,348,902
14 Mar 2022143.80144.76143.20143.80142.252,115,648
11 Mar 2022141.00143.80141.00143.30141.756,083,340
10 Mar 2022139.40142.80138.20141.10139.585,757,832
09 Mar 2022138.90139.90138.20139.90138.395,029,719
08 Mar 2022135.00137.60134.90137.30135.825,116,756
07 Mar 2022132.50138.30130.44136.10134.636,987,014
04 Mar 2022135.00136.70131.80134.00132.555,571,901
03 Mar 2022137.00138.40134.90134.90133.448,733,459
02 Mar 2022134.10137.30133.90136.90135.4210,711,699
01 Mar 2022135.60136.30134.10134.10132.656,429,529
28 Feb 2022133.00136.00133.00135.40133.944,623,898
25 Feb 2022132.50134.90131.77134.30132.855,078,050
24 Feb 2022130.00133.94129.00131.10129.6810,138,049
23 Feb 2022131.50133.00131.25132.40130.974,250,999
22 Feb 2022130.20132.90129.60131.60130.186,175,029
21 Feb 2022133.00133.80131.50131.70130.283,747,962
18 Feb 2022134.50134.90132.70132.70131.276,051,523
17 Feb 2022135.00136.50133.80134.20132.759,279,811
16 Feb 2022134.50136.90134.20134.70133.247,284,547
15 Feb 2022133.00134.70132.90133.50132.065,491,369
14 Feb 2022135.00135.00132.50133.60132.164,249,476
11 Feb 2022135.10135.90133.60135.00133.543,566,573
10 Feb 2022137.30137.51135.00136.60135.124,019,083
09 Feb 2022134.60137.60134.60137.10135.624,242,621
08 Feb 2022135.80136.20134.20134.40132.953,614,599
07 Feb 2022138.60138.70135.40135.40133.946,265,644
04 Feb 2022141.50142.50137.40137.40135.926,433,774
03 Feb 2022143.00144.40141.10141.10139.587,813,587
02 Feb 2022142.00143.90141.74143.50141.954,354,644
01 Feb 2022144.90145.00140.30141.80140.276,354,005
31 Jan 2022144.30144.70142.90143.70142.1511,924,157
28 Jan 2022144.50145.30143.10143.20141.658,664,963
27 Jan 2022142.50145.50142.20144.70143.147,593,313
26 Jan 2022143.50144.50143.10143.50141.953,096,205
25 Jan 2022142.60143.80142.10142.90141.363,927,334
24 Jan 2022144.40144.40141.98142.40140.864,120,623
21 Jan 2022144.00144.60143.50143.80142.252,889,645
20 Jan 2022146.40146.40144.60144.80143.243,917,867
19 Jan 2022146.50147.20145.30145.90144.324,539,157
18 Jan 2022147.50147.90146.00147.50145.913,305,325
17 Jan 2022146.70148.50146.30147.20145.612,384,984
14 Jan 2022146.80147.30145.70146.30144.722,985,252
13 Jan 2022148.50148.80146.70146.70145.112,874,420
13 Jan 20221.625 Dividend
12 Jan 2022150.00150.70148.46149.90146.672,460,505
11 Jan 2022151.30152.00148.48149.60146.387,776,858
10 Jan 2022150.50151.00149.20150.50147.263,441,331
07 Jan 2022149.40150.30148.80150.20146.972,728,823
06 Jan 2022148.80149.60148.10149.20145.993,606,889
05 Jan 2022151.00151.50149.50149.50146.281,676,955
04 Jan 2022153.00153.00151.10151.10147.852,734,700
31 Dec 2021151.50151.90151.10151.40148.14670,325
30 Dec 2021153.00153.00151.60152.40149.121,347,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...