PHP.L - Primary Health Properties Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019148.80151.00148.02151.00151.002,022,360
05 Dec 2019149.00149.00147.52148.00148.003,070,449
04 Dec 2019147.60149.60147.60148.00148.003,111,802
03 Dec 2019148.60149.20147.95149.00149.005,868,028
02 Dec 2019147.60148.40146.60148.40148.401,802,816
29 Nov 2019147.00147.60144.92147.20147.201,811,382
28 Nov 2019145.80147.52145.08147.00147.001,930,365
27 Nov 2019144.00145.87143.32145.80145.805,359,189
26 Nov 2019144.00144.80143.40144.60144.603,845,018
25 Nov 2019143.00144.20141.67143.80143.802,953,055
22 Nov 2019139.20142.60138.80142.00142.003,907,749
21 Nov 2019141.20141.60139.00139.80139.801,661,299
20 Nov 2019141.60142.80141.60142.00142.001,705,867
19 Nov 2019143.40143.80142.00142.80142.801,629,485
18 Nov 2019138.40143.40138.40143.20143.202,187,926
15 Nov 2019140.20142.60140.20142.60142.602,547,775
14 Nov 2019140.60141.60140.13141.20141.201,076,241
13 Nov 2019140.00140.60138.60140.60140.602,455,273
12 Nov 2019140.80140.80139.40139.40139.401,267,098
11 Nov 2019140.00140.80139.74140.40140.40967,065
08 Nov 2019140.20141.60139.40140.00140.001,001,906
07 Nov 2019139.60141.40139.60140.60140.602,229,978
06 Nov 2019140.80140.80139.40140.60140.601,579,492
05 Nov 2019141.00141.20139.66140.20140.201,985,941
04 Nov 2019140.20141.48140.20140.40140.401,877,382
01 Nov 2019142.00142.40140.52140.80140.801,947,551
31 Oct 2019142.00142.96141.00141.40141.403,886,004
30 Oct 2019139.80141.80139.62141.80141.801,555,978
29 Oct 2019139.80141.20139.80140.80140.803,366,785
28 Oct 2019139.60141.20137.70141.20141.202,302,836
25 Oct 2019140.20140.20137.70139.20139.201,325,288
24 Oct 2019142.00142.00139.20140.40140.401,435,087
23 Oct 2019142.00142.00140.53141.60141.602,284,671
22 Oct 2019142.20142.20140.00141.40141.402,054,649
21 Oct 2019140.80142.20140.00141.80141.802,409,617
18 Oct 2019140.60141.00139.60141.00141.003,055,420
17 Oct 2019138.60141.60137.71140.20140.208,081,132
16 Oct 2019139.80139.80136.80138.60138.6015,962,345
15 Oct 2019135.80140.00134.94139.00139.002,203,040
14 Oct 2019136.00137.20132.30136.40136.401,184,305
11 Oct 2019132.60137.60132.00137.00137.005,588,092
10 Oct 2019136.00136.00131.40132.80132.801,071,649
09 Oct 2019133.80134.80133.60134.20134.201,258,953
08 Oct 2019133.00134.40133.00133.80133.804,305,847
07 Oct 2019135.40135.40132.00134.00134.001,376,761
04 Oct 2019132.00134.40132.00133.20133.20679,442
03 Oct 2019132.40132.80131.60132.60132.601,685,677
02 Oct 2019132.60132.60131.40131.60131.602,250,249
01 Oct 2019133.00133.40132.20132.60132.601,293,929
30 Sep 2019135.80135.80132.60132.60132.601,664,193
27 Sep 2019133.80135.20133.20133.20133.203,246,879
26 Sep 2019133.40134.00132.85133.00133.004,600,128
25 Sep 2019132.40134.00131.00133.20133.204,038,305
24 Sep 2019136.40139.80128.00132.60132.606,318,708
23 Sep 2019135.80139.80135.80139.80139.801,269,293
20 Sep 2019139.00139.00136.60138.00138.002,408,168
19 Sep 2019138.20138.20136.40136.40136.401,000,857
18 Sep 2019137.80138.80136.90137.80137.802,134,873
17 Sep 2019134.00137.00134.00137.00137.001,436,888
16 Sep 2019135.00136.60134.40134.60134.601,241,372
13 Sep 2019135.40137.51135.28137.20137.201,410,398
12 Sep 2019136.40136.60135.00135.80135.801,018,849
11 Sep 2019135.00136.00134.20136.00136.001,466,992
10 Sep 2019137.00137.00134.54135.00135.001,396,689
09 Sep 2019136.20136.60135.60135.80135.801,078,979
06 Sep 2019136.00137.35135.80136.60136.603,505,741
05 Sep 2019136.80137.48136.40137.00137.001,014,869
04 Sep 2019137.20137.80136.00137.40137.401,127,287
03 Sep 2019136.20137.00135.40136.80136.801,575,023
02 Sep 2019136.40137.20135.67136.00136.00677,648
30 Aug 2019137.60137.80135.80136.60136.601,809,980
29 Aug 2019137.60137.85136.00137.00137.001,212,255
28 Aug 2019138.20138.80136.40137.60137.601,688,000
27 Aug 2019136.40138.60135.20138.60138.603,283,940
23 Aug 2019134.60136.60134.14136.40136.401,620,221
22 Aug 2019133.80135.00132.94135.00135.001,467,494
21 Aug 2019132.20133.80130.80133.80133.801,103,272
20 Aug 2019132.00132.20130.41132.00132.001,909,344
19 Aug 2019131.40132.00130.40131.20131.201,198,205
16 Aug 2019131.40131.40130.00131.00131.001,271,774
15 Aug 2019129.80132.20129.20129.40129.401,485,675
14 Aug 2019130.00130.45128.80129.60129.601,304,513
13 Aug 2019131.00131.20129.00129.20129.201,295,904
12 Aug 2019132.60132.82130.60131.20131.201,455,983
09 Aug 2019130.80132.40130.44132.20132.201,180,993
08 Aug 2019130.60132.20130.18130.60130.601,435,149
07 Aug 2019129.20130.80128.75130.60130.604,060,183
06 Aug 2019129.00129.75128.40128.80128.803,234,535
05 Aug 2019129.60130.20129.10129.20129.202,389,700
02 Aug 2019131.20132.10129.20129.20129.203,498,016
01 Aug 2019131.40132.12130.80131.00131.004,330,055
31 Jul 2019134.40134.40131.00131.60131.603,366,964
30 Jul 2019133.00135.00133.00133.60133.601,136,857
29 Jul 2019135.00136.12133.40134.40134.401,674,970
26 Jul 2019135.60135.60134.80135.40135.401,759,068
25 Jul 2019136.00136.00134.00135.00135.002,031,505
24 Jul 2019135.60135.80133.80134.40134.401,857,082
23 Jul 2019137.20137.20134.80135.20135.201,484,844
22 Jul 2019138.40139.00135.40136.00136.001,186,039
19 Jul 2019137.00137.60136.80136.80136.80991,049
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more