UK markets close in 3 hours 10 minutes

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
143.80-1.40 (-0.96%)
As of 1:01PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2020146.00147.20143.40143.80143.801,192,185
01 Dec 2020142.60146.20141.20145.20145.203,427,303
30 Nov 2020138.20142.60138.20142.00142.008,383,552
27 Nov 2020141.40142.00138.20139.20139.206,578,130
26 Nov 2020143.00143.40141.40141.40141.402,817,120
25 Nov 2020142.20143.00141.20142.40142.405,728,427
24 Nov 2020144.20145.40142.20142.80142.804,109,939
23 Nov 2020145.00146.60143.00143.60143.606,614,563
20 Nov 2020145.20146.00144.00145.00145.002,122,007
19 Nov 2020147.40148.80144.72145.60145.603,257,207
18 Nov 2020147.80148.80147.00148.40148.404,694,076
17 Nov 2020149.80150.80147.60148.60148.606,475,126
16 Nov 2020150.00151.80148.40150.20150.203,243,084
13 Nov 2020149.20151.00148.24150.00150.002,359,023
12 Nov 2020150.60151.80149.40150.40150.404,953,462
11 Nov 2020148.20151.00146.80151.00151.004,388,075
10 Nov 2020148.80150.20145.20146.60146.605,281,444
09 Nov 2020150.60155.24148.40149.40149.409,984,483
06 Nov 2020151.00152.22148.40149.00149.004,151,540
05 Nov 2020148.00151.40148.00151.00151.005,356,692
04 Nov 2020144.20148.60144.00148.60148.603,151,267
03 Nov 2020145.20145.80143.20145.00145.003,796,491
02 Nov 2020144.00144.40143.20144.00144.002,028,078
30 Oct 2020142.80144.80141.40144.00144.003,391,121
29 Oct 2020143.00145.00142.39143.00143.003,658,393
28 Oct 2020144.60144.87140.20142.20142.204,427,189
27 Oct 2020145.20146.12144.60144.60144.601,913,228
26 Oct 2020146.80148.80145.20146.00146.003,466,127
23 Oct 2020147.80148.80147.00147.40147.401,982,146
22 Oct 2020147.60150.40146.00148.20148.203,733,335
21 Oct 2020147.20148.60145.80148.40148.404,724,400
20 Oct 2020144.80147.20144.20146.00146.002,750,490
19 Oct 2020141.60145.51141.60145.20145.206,347,116
16 Oct 2020145.00146.00114.70141.80141.806,046,816
15 Oct 2020144.60145.20142.80144.60144.604,637,629
14 Oct 2020148.60149.40144.60145.00145.002,528,450
13 Oct 2020149.20150.80147.70148.20148.203,087,116
12 Oct 2020147.40149.80147.20149.80149.803,478,415
09 Oct 2020147.20147.94146.43147.60147.6013,953,634
08 Oct 2020148.80150.20147.00147.40147.402,419,052
08 Oct 20201.475 Dividend
07 Oct 2020150.80151.80149.00149.00147.533,812,310
06 Oct 2020150.20150.80148.63150.80149.312,623,555
05 Oct 2020149.40151.00148.80149.60148.122,535,824
02 Oct 2020148.40149.40148.00149.20147.721,861,765
01 Oct 2020149.40150.49148.80149.60148.121,989,845
30 Sep 2020147.00150.00147.00148.40146.932,917,633
29 Sep 2020148.20149.40147.00148.00146.533,518,056
28 Sep 2020145.80150.00145.80148.60147.132,480,102
25 Sep 2020146.40147.40144.60146.40144.954,904,806
24 Sep 2020146.00149.20145.40145.40143.964,982,798
23 Sep 2020148.60149.20147.40147.40145.945,329,471
22 Sep 2020148.40149.80146.51147.20145.744,010,564
21 Sep 2020149.20149.80146.80147.60146.142,200,795
18 Sep 2020149.00150.00146.36149.20147.7219,305,856
17 Sep 2020149.00150.60147.80150.00148.522,035,407
16 Sep 2020150.20151.20149.20150.20148.712,646,723
15 Sep 2020149.00150.60149.00149.60148.122,608,096
14 Sep 2020149.20151.80147.40149.60148.124,029,293
11 Sep 2020150.80152.00149.20149.20147.721,741,039
10 Sep 2020152.80153.00149.60150.60149.112,737,115
09 Sep 2020151.80153.40150.40152.80151.292,269,180
08 Sep 2020151.60152.00148.80151.80150.302,160,805
07 Sep 2020152.80155.20150.10150.20148.716,126,426
04 Sep 2020151.80152.60149.00152.00150.502,678,890
03 Sep 2020150.20153.80150.20150.20148.711,685,141
02 Sep 2020152.60153.40150.40151.80150.301,661,350
01 Sep 2020153.40153.40150.60150.60149.112,692,331
28 Aug 2020153.80153.80151.80152.40150.891,707,504
27 Aug 2020152.20153.30151.80152.60151.091,718,458
26 Aug 2020151.60153.20150.20153.20151.681,276,435
25 Aug 2020151.00152.40150.20150.60149.111,823,285
24 Aug 2020157.00157.00151.80151.80150.301,377,899
21 Aug 2020150.60154.80150.60153.40151.881,982,250
20 Aug 2020148.80153.60148.80153.60152.081,562,115
19 Aug 2020152.00152.60149.00149.00147.531,847,429
18 Aug 2020156.00156.47151.40152.00150.502,050,220
17 Aug 2020154.00154.40151.60154.40152.872,273,571
14 Aug 2020153.20153.40150.40152.60151.093,313,611
13 Aug 2020152.20155.74150.80151.80150.301,611,872
12 Aug 2020150.80153.00149.73153.00151.4910,851,845
11 Aug 2020154.60155.76152.00152.40150.891,911,561
10 Aug 2020155.80156.00152.72154.20152.671,509,787
07 Aug 2020155.20156.00154.20155.80154.262,583,516
06 Aug 2020150.00155.00150.00155.00153.471,620,600
05 Aug 2020157.00157.00153.00154.80153.275,573,457
04 Aug 2020156.00156.00152.60153.80152.282,592,159
03 Aug 2020153.80155.40151.80154.00152.481,771,078
31 Jul 2020151.20156.00151.20153.80152.284,289,536
30 Jul 2020154.00155.20151.60153.20151.684,435,765
29 Jul 2020150.80157.00149.00155.00153.478,977,634
28 Jul 2020151.60151.60148.60150.60149.112,502,385
27 Jul 2020148.60150.20147.80148.80147.332,002,002
24 Jul 2020147.00151.00147.00149.60148.123,592,967
23 Jul 2020151.60151.60149.29150.40148.912,286,487
22 Jul 2020151.60151.60149.80150.80149.311,699,497
21 Jul 2020152.00152.00149.60150.20148.718,545,687
20 Jul 2020150.80150.80148.00150.20148.711,561,314
17 Jul 2020148.20150.00146.20148.80147.333,358,640
16 Jul 2020148.00148.60145.79146.00144.554,069,136
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...