UK markets closed

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
149.00-0.40 (-0.27%)
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021150.20150.50149.00149.00149.002,719,130
02 Dec 2021149.50150.00148.50149.40149.404,539,316
01 Dec 2021150.80150.80149.80150.40150.404,284,073
30 Nov 2021150.00151.30149.70150.00150.004,714,029
29 Nov 2021151.00152.20150.10150.10150.103,215,055
26 Nov 2021148.90151.80147.90150.40150.403,282,946
25 Nov 2021151.00151.49149.90151.00151.002,381,926
24 Nov 2021150.50151.90150.50150.70150.702,146,296
23 Nov 2021150.10151.20149.50150.10150.103,089,278
22 Nov 2021153.00153.00150.40150.60150.603,366,198
19 Nov 2021151.00152.84150.79152.40152.403,865,365
18 Nov 2021150.00151.30149.27151.00151.002,835,810
17 Nov 2021150.40151.14149.14149.60149.603,216,102
16 Nov 2021150.70151.20150.10150.80150.803,574,045
15 Nov 2021151.00151.10150.20150.70150.702,566,540
12 Nov 2021150.60151.70150.50150.90150.902,895,221
11 Nov 2021152.00152.00149.10151.00151.0010,083,201
10 Nov 2021155.00155.00152.00152.00152.004,776,630
09 Nov 2021153.50154.90153.40153.90153.902,350,912
08 Nov 2021155.00155.50153.50153.50153.504,370,143
05 Nov 2021154.00155.10153.70154.80154.803,034,727
04 Nov 2021151.50155.35151.50154.60154.603,726,170
03 Nov 2021151.80152.10150.68152.10152.103,325,054
02 Nov 2021151.70152.90150.00151.70151.705,367,988
01 Nov 2021153.00154.20151.70151.70151.703,538,302
29 Oct 2021153.50154.20152.40153.60153.603,363,878
28 Oct 2021153.50154.50153.30153.70153.701,919,635
27 Oct 2021153.00154.10152.51154.10154.103,071,387
26 Oct 2021151.50153.30151.15152.20152.202,395,969
25 Oct 2021153.50153.80151.40151.50151.503,238,459
22 Oct 2021154.40154.80152.80153.40153.402,907,652
21 Oct 2021154.60155.86154.16154.30154.302,429,682
20 Oct 2021156.20156.20154.60154.60154.604,568,409
19 Oct 2021155.00156.00154.18156.00156.003,022,343
18 Oct 2021154.20154.80153.80154.60154.603,191,353
15 Oct 2021154.80155.10153.90154.50154.505,187,089
14 Oct 2021154.50154.80153.50154.80154.803,319,377
14 Oct 20211.55 Dividend
13 Oct 2021153.70156.10153.20155.10153.554,710,694
12 Oct 2021151.40154.40151.20153.70152.166,576,309
11 Oct 2021151.20152.10150.29151.70150.183,280,645
08 Oct 2021151.80152.20151.30151.30149.792,937,878
07 Oct 2021152.00153.00150.80151.80150.284,166,089
06 Oct 2021152.00152.00149.50151.30149.794,882,608
05 Oct 2021153.00154.00152.29152.50150.983,974,472
04 Oct 2021153.20153.95152.00152.10150.585,427,051
01 Oct 2021150.80153.60149.98153.60152.075,414,062
30 Sept 2021152.50153.20150.70150.90149.395,596,195
29 Sept 2021154.50155.90151.50151.50149.996,137,861
28 Sept 2021157.00157.00152.50153.70152.167,636,575
27 Sept 2021158.20158.70156.50156.50154.943,424,138
24 Sept 2021160.10161.00157.40157.70156.124,898,219
23 Sept 2021161.70162.50160.60160.60159.004,480,995
22 Sept 2021161.40162.80161.05161.40159.792,353,320
21 Sept 2021160.00161.90159.80161.40159.792,723,319
20 Sept 2021161.20161.20158.40160.00158.405,827,688
17 Sept 2021162.50163.70161.60161.60159.998,469,250
16 Sept 2021160.80162.30160.40162.30160.683,355,154
15 Sept 2021163.30163.40160.40160.50158.903,542,274
14 Sept 2021163.40163.70162.63163.00161.372,163,134
13 Sept 2021164.60165.30163.50163.80162.1662,822
10 Sept 2021165.00165.20164.10164.50162.862,925,045
09 Sept 2021163.80165.10163.10165.00163.353,818,005
08 Sept 2021165.50165.50163.50164.00162.363,543,340
07 Sept 2021166.50166.70165.75165.80164.142,081,003
06 Sept 2021167.00167.00165.80166.50164.842,014,112
03 Sept 2021167.70168.20166.00166.70165.036,126,086
02 Sept 2021169.60170.00167.50167.50165.834,815,452
01 Sept 2021169.00170.20168.60169.60167.915,272,456
31 Aug 2021167.50169.10166.68168.50166.824,363,310
27 Aug 2021166.50167.80165.80167.80166.122,267,127
26 Aug 2021165.00166.80164.90166.10164.446,714,659
25 Aug 2021166.00166.71165.10165.60163.953,046,044
24 Aug 2021167.50167.50165.10165.60163.952,153,997
23 Aug 2021167.10167.30165.70166.00164.342,681,503
20 Aug 2021165.80167.00165.20167.00165.332,294,836
19 Aug 2021167.60167.80165.40165.80164.143,966,832
18 Aug 2021168.50169.50167.60168.00166.323,181,378
17 Aug 2021167.80169.20167.00168.00166.323,720,166
16 Aug 2021167.20169.40166.74167.80166.123,252,330
13 Aug 2021164.20168.02164.20167.20165.533,936,681
12 Aug 2021165.50165.80164.90165.30163.651,833,495
11 Aug 2021164.70165.20163.70165.20163.553,332,082
10 Aug 2021166.40166.50164.00164.00162.362,911,773
09 Aug 2021165.90166.50164.70165.90164.242,269,679
06 Aug 2021166.80166.80164.50165.50163.853,503,867
05 Aug 2021167.10168.30166.20166.50164.843,389,077
04 Aug 2021164.30167.30164.00166.80165.136,061,282
03 Aug 2021163.00165.20162.90164.40162.764,214,049
02 Aug 2021163.90165.50163.90165.50163.854,291,139
30 Jul 2021162.50163.80161.80163.80162.164,599,808
29 Jul 2021163.50164.50162.70163.00161.373,757,252
28 Jul 2021160.90164.70160.90163.40161.7718,688,497
27 Jul 2021160.00161.00158.80160.70159.093,651,431
26 Jul 2021161.50161.90160.00160.20158.602,928,969
23 Jul 2021160.20161.90160.10161.50159.893,419,053
22 Jul 2021160.00160.73158.70160.70159.093,636,791
21 Jul 2021159.00160.30158.30159.20157.613,151,351
20 Jul 2021158.50159.00157.64158.00156.423,923,653
19 Jul 2021158.70159.20156.90157.70156.123,197,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...