Primary Health Properties (PHP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Primary Health Properties

Date Open High Low Close* Volume
08/04/2013 81.58p 81.58p 80.10p 81.33p 539901
05/04/2013 81.82p 81.82p 80.65p 81.27p 751081
04/04/2013 80.53p 81.82p 80.27p 81.33p 461267
03/04/2013 83.24p 83.24p 80.10p 80.65p 652634
02/04/2013 83.92p 83.92p 80.84p 80.90p 864938
28/03/2013 81.52p 82.67p 81.45p 81.58p 669088
27/03/2013 82.63p 83.27p 81.27p 81.27p 410216
26/03/2013 83.80p 83.80p 81.64p 82.07p 519050
25/03/2013 83.30p 84.09p 81.64p 82.93p 485543
22/03/2013 82.56p 84.29p 81.99p 84.29p 1822416
21/03/2013 82.07p 82.32p 81.58p 82.32p 347191
20/03/2013 82.50p 82.69p 80.84p 81.64p 436484
19/03/2013 79.30p 81.76p 79.30p 80.96p 724119
18/03/2013 79.91p 81.33p 79.17p 80.10p 851098
15/03/2013 83.24p 83.24p 79.85p 79.85p 935186
14/03/2013 82.26p 83.00p 81.33p 81.45p 709703
13/03/2013 83.30p 83.31p 81.39p 82.26p 837457
12/03/2013 86.20p 86.20p 82.13p 83.12p 655674
11/03/2013 84.47p 85.71p 83.61p 85.27p 536460
08/03/2013 82.07p 84.97p 82.07p 84.72p 576228
07/03/2013 83.80p 83.80p 81.79p 83.06p 3132132
06/03/2013 83.80p 83.80p 82.07p 82.32p 1601254
05/03/2013 85.52p 85.77p 84.25p 85.77p 800944
04/03/2013 85.52p 86.20p 84.42p 84.90p 831046
01/03/2013 86.32p 87.43p 85.27p 85.27p 549960
28/02/2013 89.22p 89.71p 85.27p 86.32p 1271438
27/02/2013 89.77p 89.77p 88.29p 89.71p 235407
26/02/2013 89.83p 89.83p 88.29p 89.71p 233159
25/02/2013 90.02p 90.02p 88.60p 89.71p 313530
22/02/2013 90.02p 90.02p 89.03p 89.71p 219964
21/02/2013 90.02p 90.02p 88.85p 89.53p 259359
20/02/2013 90.02p 90.02p 88.85p 89.71p 274745
19/02/2013 90.02p 90.02p 89.05p 89.46p 388537
18/02/2013 89.96p 89.96p 88.85p 89.59p 161374
15/02/2013 89.96p 89.96p 89.25p 89.59p 175705
14/02/2013 88.48p 89.65p 88.48p 89.40p 297385
13/02/2013 89.65p 89.83p 88.48p 89.65p 376839
12/02/2013 89.40p 89.83p 89.06p 89.83p 723515
11/02/2013 88.79p 89.96p 88.79p 89.22p 256871
08/02/2013 89.22p 89.96p 88.29p 89.46p 655162
07/02/2013 88.05p 89.16p 87.99p 88.91p 359838
06/02/2013 89.40p 89.46p 88.48p 88.48p 329910
05/02/2013 87.62p 89.40p 87.15p 88.36p 481741
04/02/2013 87.43p 87.74p 87.13p 87.49p 571813
01/02/2013 87.43p 87.49p 86.57p 87.49p 362240
31/01/2013 87.43p 87.49p 86.32p 87.25p 547286
30/01/2013 87.43p 87.43p 86.51p 87.25p 307541
29/01/2013 86.75p 87.38p 86.38p 86.51p 239432
28/01/2013 87.49p 87.49p 86.26p 86.51p 331209
25/01/2013 87.49p 87.49p 85.95p 87.25p 341604
24/01/2013 86.75p 86.75p 85.89p 86.75p 354401
23/01/2013 85.89p 86.75p 85.89p 85.89p 275718
22/01/2013 86.75p 86.75p 85.77p 85.77p 218536
21/01/2013 86.14p 86.20p 85.77p 86.20p 555738
18/01/2013 86.14p 86.20p 85.83p 86.20p 318683
17/01/2013 86.14p 86.20p 85.77p 86.20p 589508
16/01/2013 86.20p 86.20p 85.77p 86.20p 152371
15/01/2013 85.09p 86.14p 85.09p 86.01p 383368
14/01/2013 86.20p 86.26p 85.09p 86.14p 383522
11/01/2013 86.20p 86.26p 85.03p 85.03p 379566
10/01/2013 85.12p 86.26p 84.83p 84.90p 536862
09/01/2013 84.84p 85.43p 84.54p 85.03p 292930
08/01/2013 84.78p 85.52p 84.78p 85.09p 255252
07/01/2013 86.20p 86.20p 84.84p 85.27p 309842
04/01/2013 86.20p 86.26p 85.09p 86.26p 283829
03/01/2013 85.77p 86.57p 84.64p 85.52p 569578
02/01/2013 85.46p 85.77p 83.86p 85.77p 355927
31/12/2012 85.77p 85.77p 83.80p 85.77p 97566
28/12/2012 84.04p 85.46p 83.80p 83.80p 108907
27/12/2012 83.80p 84.47p 83.80p 84.04p 119002
24/12/2012 83.80p 85.06p 83.80p 83.80p 69773
21/12/2012 83.80p 84.84p 83.30p 83.30p 467714
20/12/2012 84.04p 85.64p 84.04p 84.04p 282149
19/12/2012 83.80p 85.62p 83.80p 84.29p 1371053
18/12/2012 85.95p 85.95p 83.80p 83.80p 455274
17/12/2012 85.27p 85.27p 84.35p 85.27p 301252
14/12/2012 84.35p 85.77p 84.10p 84.10p 394781
13/12/2012 84.29p 85.43p 84.29p 84.29p 269656
12/12/2012 85.77p 85.77p 84.04p 84.04p 534067
11/12/2012 84.60p 85.77p 84.35p 84.54p 189692
10/12/2012 85.27p 85.52p 84.29p 84.54p 629791
07/12/2012 85.95p 85.98p 84.04p 84.04p 281715
06/12/2012 86.38p 86.38p 85.64p 86.14p 405039
05/12/2012 86.38p 86.38p 85.40p 85.52p 172309
04/12/2012 86.51p 86.51p 85.40p 85.40p 366805
03/12/2012 86.26p 86.63p 85.40p 86.26p 322883
30/11/2012 86.01p 86.26p 85.15p 86.26p 343109
29/11/2012 84.47p 86.01p 83.93p 86.01p 292914
28/11/2012 84.47p 84.47p 83.67p 83.86p 279362
27/11/2012 83.30p 84.29p 83.30p 84.29p 322347
26/11/2012 82.81p 83.61p 82.81p 83.30p 223523
23/11/2012 83.30p 83.30p 82.81p 82.81p 389519
22/11/2012 83.06p 83.18p 82.68p 82.81p 481015
21/11/2012 82.32p 82.62p 82.07p 82.56p 437507
20/11/2012 82.69p 82.82p 82.07p 82.07p 349488
19/11/2012 82.07p 83.06p 82.07p 82.81p 534265
16/11/2012 82.99p 82.99p 82.07p 82.07p 131913
15/11/2012 81.52p 82.63p 81.49p 82.44p 644511
14/11/2012 81.39p 82.01p 81.10p 81.21p 480208
13/11/2012 81.39p 81.95p 81.08p 81.33p 371495
12/11/2012 80.78p 81.58p 80.78p 81.08p 297507
09/11/2012 81.70p 82.26p 80.16p 80.78p 742897
08/11/2012 82.19p 82.19p 81.58p 81.58p 665278
07/11/2012 81.95p 82.56p 81.58p 81.82p 535170
06/11/2012 82.50p 83.05p 81.95p 81.95p 687436
05/11/2012 83.18p 83.89p 82.32p 82.50p 940606
02/11/2012 83.67p 84.60p 83.18p 83.18p 733845
01/11/2012 85.52p 85.52p 83.36p 83.67p 533961
31/10/2012 85.34p 85.46p 84.72p 84.78p 275158
30/10/2012 85.52p 85.52p 84.66p 84.66p 259720
29/10/2012 85.52p 85.52p 84.72p 85.40p 144085
26/10/2012 85.52p 85.52p 84.54p 85.27p 575713
25/10/2012 85.27p 85.52p 85.05p 85.52p 170394
24/10/2012 85.27p 85.52p 84.47p 85.52p 392010
23/10/2012 84.72p 85.27p 84.47p 84.54p 448222
22/10/2012 83.98p 84.90p 83.98p 84.90p 252684
19/10/2012 85.03p 85.03p 84.04p 84.04p 407303
18/10/2012 85.03p 85.08p 84.62p 85.03p 316573
17/10/2012 84.17p 85.03p 84.17p 84.66p 278064
16/10/2012 84.23p 89.08p 84.23p 84.66p 202911
15/10/2012 84.41p 85.03p 84.17p 84.17p 180254
12/10/2012 84.54p 85.37p 84.10p 84.10p 230145
11/10/2012 84.78p 85.27p 84.70p 85.03p 157138
10/10/2012 85.15p 85.34p 84.51p 85.34p 380438
09/10/2012 84.54p 85.09p 84.15p 84.17p 259269
08/10/2012 84.54p 84.54p 83.98p 84.41p 228380
05/10/2012 83.80p 84.54p 83.55p 84.29p 983952
04/10/2012 84.78p 84.78p 83.55p 84.04p 395195
03/10/2012 84.23p 84.29p 83.63p 83.67p 472157
02/10/2012 83.55p 84.13p 83.55p 83.67p 429919
01/10/2012 84.04p 84.72p 83.55p 83.80p 428491
28/09/2012 84.78p 85.03p 84.17p 84.29p 226485
27/09/2012 85.15p 85.27p 84.30p 84.60p 286507
26/09/2012 84.23p 84.78p 83.67p 84.23p 543415
25/09/2012 86.01p 86.04p 85.27p 85.77p 402016
24/09/2012 86.26p 86.26p 85.52p 85.52p 485649
21/09/2012 85.09p 85.95p 85.03p 85.52p 804823
20/09/2012 85.03p 85.52p 85.03p 85.09p 554070
19/09/2012 85.03p 85.77p 85.03p 85.77p 505794
18/09/2012 85.03p 85.77p 85.03p 85.27p 489832
17/09/2012 85.64p 85.93p 85.20p 85.46p 437003
14/09/2012 86.01p 86.01p 85.03p 85.15p 275369
13/09/2012 85.03p 85.65p 85.03p 85.27p 223580
12/09/2012 85.77p 85.77p 84.35p 85.27p 486785
11/09/2012 85.52p 85.77p 85.03p 85.15p 447184
10/09/2012 85.52p 85.85p 84.95p 85.52p 453708
07/09/2012 85.34p 86.01p 85.15p 86.01p 293916
06/09/2012 85.46p 85.64p 84.72p 85.52p 462517
05/09/2012 84.17p 85.61p 84.17p 84.90p 485640
04/09/2012 83.80p 85.27p 83.80p 85.03p 267238
03/09/2012 84.66p 85.03p 84.04p 84.78p 340878
31/08/2012 83.36p 84.65p 83.12p 84.17p 1317149
30/08/2012 84.54p 84.71p 83.67p 84.54p 478893
29/08/2012 84.60p 84.78p 83.61p 84.78p 437584
28/08/2012 83.55p 84.60p 82.93p 83.36p 928247
24/08/2012 83.49p 83.55p 82.93p 83.55p 215424
23/08/2012 83.55p 83.55p 82.81p 83.55p 312532
22/08/2012 82.87p 83.55p 82.56p 83.55p 368050
21/08/2012 83.55p 83.67p 83.30p 83.67p 528816
20/08/2012 83.30p 83.74p 83.06p 83.55p 304474
17/08/2012 83.73p 83.80p 83.24p 83.80p 184912
16/08/2012 83.12p 83.86p 83.12p 83.80p 402413
15/08/2012 83.12p 83.73p 83.12p 83.30p 221153
14/08/2012 83.12p 83.80p 83.06p 83.80p 357757
13/08/2012 83.61p 83.80p 82.87p 83.73p 143168
10/08/2012 83.80p 83.80p 83.06p 83.67p 313684
09/08/2012 83.73p 83.73p 82.87p 83.67p 775317
08/08/2012 81.58p 84.04p 81.58p 83.80p 628553
07/08/2012 82.50p 82.75p 81.39p 81.95p 405440
06/08/2012 81.82p 82.81p 81.08p 81.82p 872364
03/08/2012 81.21p 81.45p 81.01p 81.33p 375127
02/08/2012 80.59p 81.45p 80.59p 81.45p 601879
01/08/2012 80.78p 81.27p 80.35p 81.02p 264735
31/07/2012 80.28p 81.33p 80.04p 81.33p 1021358
30/07/2012 80.22p 80.50p 79.85p 80.16p 319661
27/07/2012 79.85p 80.22p 79.61p 80.22p 551011
26/07/2012 78.44p 80.04p 78.37p 79.91p 750091
25/07/2012 79.85p 80.22p 79.42p 80.22p 948344
24/07/2012 79.30p 80.07p 79.30p 79.85p 455047
23/07/2012 78.62p 79.57p 77.81p 79.36p 619761
20/07/2012 78.19p 79.79p 78.13p 79.54p 531405
19/07/2012 78.19p 80.10p 78.19p 78.87p 1004435
18/07/2012 80.10p 80.10p 78.44p 78.87p 245368
17/07/2012 79.36p 80.10p 78.99p 79.11p 811655
16/07/2012 78.56p 79.11p 77.95p 78.62p 657126
13/07/2012 77.63p 79.19p 77.63p 78.37p 2070219
12/07/2012 77.94p 78.37p 77.88p 77.88p 767198
11/07/2012 78.31p 78.62p 78.06p 78.13p 516640
10/07/2012 77.26p 78.24p 77.02p 77.63p 313108
09/07/2012 78.31p 78.31p 77.33p 77.33p 400441
06/07/2012 78.37p 78.50p 77.57p 77.57p 563532
05/07/2012 78.25p 78.74p 77.45p 78.13p 570900
04/07/2012 78.56p 78.56p 77.34p 77.88p 267794
03/07/2012 77.63p 78.68p 77.33p 77.94p 386411
02/07/2012 78.87p 78.89p 77.39p 77.63p 558574
29/06/2012 78.25p 79.05p 77.76p 78.87p 426799
28/06/2012 77.88p 78.00p 77.51p 77.76p 403675
27/06/2012 77.20p 77.92p 77.14p 77.88p 232173
26/06/2012 77.63p 78.14p 77.14p 77.14p 404438
25/06/2012 77.39p 78.44p 76.83p 78.00p 503700

*Close Price adjusted for both dividends and splits