UK markets closed

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
112.70+2.10 (+1.90%)
At close: 05:55PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022111.10113.60110.80112.70112.706,115,332
01 Dec 2022113.30114.10110.20110.60110.607,643,161
30 Nov 2022115.70115.70111.30111.30111.307,969,788
29 Nov 2022113.90115.50112.80113.50113.503,273,195
28 Nov 2022117.40117.40113.60114.00114.002,369,885
25 Nov 2022118.00118.00114.40116.00116.002,851,974
24 Nov 2022115.80118.40115.80117.20117.204,537,095
23 Nov 2022117.30118.10115.30116.60116.603,305,797
22 Nov 2022116.00118.70115.40117.30117.303,630,157
21 Nov 2022116.30119.40115.90119.40119.404,585,845
18 Nov 2022118.50118.50115.00116.30116.303,135,326
17 Nov 2022116.00117.70114.30115.80115.803,835,764
16 Nov 2022117.40117.50114.00115.20115.203,597,024
15 Nov 2022115.70119.40115.70117.00117.004,586,254
14 Nov 2022117.00118.40115.38116.80116.804,080,853
11 Nov 2022118.00122.50117.70117.70117.707,641,167
10 Nov 2022114.70120.80113.00120.10120.104,964,144
09 Nov 2022113.90115.00111.30114.30114.302,745,175
08 Nov 2022116.40116.40112.40114.00114.003,264,680
07 Nov 2022114.00114.80112.60113.90113.902,449,024
04 Nov 2022109.70113.10109.70113.10113.105,766,063
03 Nov 2022112.00112.97109.50111.20111.204,634,514
02 Nov 2022113.80114.35111.00113.00113.0010,924,850
01 Nov 2022114.00115.10111.60113.60113.604,499,300
31 Oct 2022112.80113.00111.10111.10111.103,805,437
28 Oct 2022110.70113.51110.70112.80112.805,054,958
27 Oct 2022111.90114.40110.90113.20113.205,542,811
26 Oct 2022109.00113.76109.00111.80111.804,683,927
25 Oct 2022104.00112.47104.00112.20112.207,502,989
24 Oct 2022104.30107.00104.30106.60106.607,709,664
21 Oct 2022103.00105.30102.60103.80103.804,898,241
20 Oct 2022100.00104.23100.00104.10104.105,285,568
19 Oct 2022105.00105.00101.10102.40102.404,151,967
18 Oct 2022105.20105.83103.70103.80103.8017,299,574
17 Oct 2022102.80105.00100.77104.60104.605,729,000
14 Oct 2022103.00103.00100.10101.40101.4011,977,003
13 Oct 202299.00102.1595.7598.8598.8511,248,556
12 Oct 2022102.60102.7898.3598.7098.709,506,195
11 Oct 2022106.00106.00100.30101.00101.008,886,280
10 Oct 2022104.40105.50103.10103.40103.403,654,600
07 Oct 2022108.00108.00105.20105.80105.806,197,262
06 Oct 2022106.50107.10105.40106.00106.006,982,326
05 Oct 2022113.10113.40105.20106.30106.305,855,358
04 Oct 2022113.50114.00111.20111.20111.209,041,020
03 Oct 2022111.20113.70110.60112.20112.209,426,969
30 Sept 2022108.00114.60107.50113.40113.4010,626,697
29 Sept 2022112.30112.70107.30108.20108.207,943,874
28 Sept 2022110.00113.50106.60113.50113.5012,595,740
27 Sept 2022120.00120.00110.20110.20110.208,061,295
26 Sept 2022120.00122.50115.50116.50116.508,831,113
23 Sept 2022123.60123.82118.71120.50120.5010,754,155
22 Sept 2022128.40128.60123.50123.50123.502,975,601
21 Sept 2022128.50129.90128.10128.90128.902,308,352
20 Sept 2022132.30132.60127.00128.80128.804,971,516
16 Sept 2022130.00132.60128.60132.20132.2018,969,244
15 Sept 2022131.00131.90130.30130.30130.304,750,394
14 Sept 2022134.00134.00130.50130.50130.506,384,160
13 Sept 2022138.50138.70131.60132.40132.406,802,243
12 Sept 2022137.70138.90137.30138.20138.203,768,954
09 Sept 2022137.50138.70136.84137.70137.703,539,820
08 Sept 2022137.30137.50135.50136.00136.002,365,116
07 Sept 2022138.00138.00135.50136.70136.701,672,413
06 Sept 2022134.00138.00134.00136.60136.604,151,019
05 Sept 2022135.00136.20134.00135.40135.405,559,816
02 Sept 2022133.00135.50132.80135.20135.204,361,491
01 Sept 2022136.70136.70132.60132.60132.606,704,743
31 Aug 2022137.00138.90136.00136.70136.705,293,659
30 Aug 2022139.50140.10137.50138.60138.604,868,217
26 Aug 2022141.90141.90138.50139.20139.202,086,721
25 Aug 2022139.00141.40139.00139.00139.002,058,790
24 Aug 2022142.00142.00139.50139.80139.806,499,302
23 Aug 2022143.00144.40141.80141.80141.803,870,141
22 Aug 2022145.00145.20143.50144.70144.703,340,136
19 Aug 2022145.00146.90145.00145.70145.701,329,182
18 Aug 2022145.60146.80144.57146.80146.805,426,310
17 Aug 2022148.10148.10143.80144.80144.802,484,060
16 Aug 2022148.60148.60145.48146.10146.102,835,760
15 Aug 2022145.50148.00145.50147.90147.901,032,264
12 Aug 2022147.00147.00144.90147.00147.002,122,448
11 Aug 2022147.30148.00145.20145.20145.201,859,072
10 Aug 2022146.00148.24144.41147.50147.502,284,993
09 Aug 2022145.80146.50143.60145.20145.204,034,096
08 Aug 2022144.60146.21143.10145.40145.402,096,824
05 Aug 2022145.90146.80141.90143.00143.004,385,594
04 Aug 2022145.00147.00145.00146.00146.002,882,741
03 Aug 2022146.60146.60144.79146.10146.105,827,374
02 Aug 2022146.60146.60143.80145.50145.503,634,691
01 Aug 2022144.00147.30144.00145.10145.101,460,981
29 Jul 2022144.50148.00144.50147.60147.602,913,276
28 Jul 2022143.00145.80140.70145.80145.803,912,852
27 Jul 2022144.70144.70140.10140.30140.304,383,374
26 Jul 2022142.10144.50142.10143.70143.704,890,504
25 Jul 2022144.50144.50142.70143.40143.402,925,843
22 Jul 2022141.00144.29140.10143.50143.503,613,861
21 Jul 2022139.40140.20138.50140.20140.201,982,836
20 Jul 2022137.50140.50137.50139.30139.305,026,493
19 Jul 2022137.50139.30137.50139.30139.302,094,268
18 Jul 2022138.00139.10138.00138.70138.701,661,566
15 Jul 2022136.60138.40136.40138.00138.002,363,462
14 Jul 2022137.00138.30134.91136.70136.702,621,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...