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
15/03/2010 73.32p 73.94p 71.57p 73.44p 394737
12/03/2010 71.78p 72.71p 71.55p 72.27p 701316
11/03/2010 73.57p 74.68p 72.34p 72.71p 801625
10/03/2010 71.47p 73.38p 71.47p 72.71p 587617
09/03/2010 75.17p 75.17p 70.46p 72.34p 847329
08/03/2010 74.43p 76.34p 72.89p 72.89p 659686
05/03/2010 74.43p 75.26p 74.43p 74.43p 461620
04/03/2010 73.94p 75.66p 73.22p 74.68p 703560
03/03/2010 73.94p 75.02p 72.71p 74.25p 958979
02/03/2010 73.94p 74.68p 72.71p 73.44p 239891
01/03/2010 75.17p 75.72p 73.69p 74.00p 310292
26/02/2010 73.88p 76.85p 73.20p 73.94p 657479
25/02/2010 71.47p 73.38p 71.47p 72.46p 223620
24/02/2010 72.58p 72.58p 71.10p 71.97p 150930
23/02/2010 70.80p 71.72p 70.36p 71.72p 325625
22/02/2010 71.35p 71.47p 69.77p 71.47p 342752
19/02/2010 73.81p 73.81p 69.25p 70.67p 163139
18/02/2010 72.21p 73.91p 71.97p 71.97p 258559
17/02/2010 73.94p 75.02p 71.95p 72.71p 542875
16/02/2010 75.17p 75.90p 73.97p 74.86p 172435
15/02/2010 72.71p 74.80p 72.71p 74.80p 210064
12/02/2010 74.18p 74.18p 72.67p 72.95p 199661
11/02/2010 72.77p 74.15p 72.77p 73.20p 106351
10/02/2010 74.18p 74.18p 73.20p 73.26p 131463
09/02/2010 71.90p 74.11p 71.90p 72.21p 146086
08/02/2010 71.72p 72.71p 71.47p 71.47p 395134
05/02/2010 71.53p 72.71p 70.98p 71.10p 494624
04/02/2010 71.47p 72.71p 71.47p 71.53p 407570
03/02/2010 71.47p 71.80p 71.09p 71.47p 359907
02/02/2010 70.73p 71.47p 70.73p 71.10p 143132
01/02/2010 71.47p 73.86p 70.49p 70.49p 528037
29/01/2010 72.15p 73.32p 71.47p 71.47p 600800
28/01/2010 71.72p 72.63p 70.98p 71.23p 243721
27/01/2010 71.72p 71.72p 70.30p 70.73p 594625
26/01/2010 70.55p 71.47p 70.45p 70.49p 220792
25/01/2010 70.73p 72.09p 70.73p 71.47p 322168
22/01/2010 70.24p 71.90p 70.24p 71.47p 546649
21/01/2010 71.47p 72.13p 70.73p 70.73p 185297
20/01/2010 69.93p 71.84p 69.93p 70.73p 151316
19/01/2010 70.24p 71.35p 69.62p 70.06p 202964
18/01/2010 71.60p 71.90p 70.24p 70.24p 341515
15/01/2010 70.67p 71.97p 70.67p 71.23p 373366
14/01/2010 70.86p 71.78p 70.07p 70.98p 176140
13/01/2010 71.35p 72.48p 70.73p 70.73p 174200
12/01/2010 71.35p 72.21p 71.35p 71.60p 893491
11/01/2010 71.47p 72.46p 71.47p 71.84p 338630
08/01/2010 71.35p 72.34p 71.35p 72.09p 49785
07/01/2010 70.98p 72.40p 70.98p 71.97p 236150
06/01/2010 71.23p 72.09p 71.23p 71.90p 555705
05/01/2010 71.78p 72.43p 71.05p 72.09p 235975
04/01/2010 70.73p 72.90p 70.73p 71.97p 311067
31/12/2009 72.40p 72.40p 71.23p 71.23p 90993
30/12/2009 71.47p 72.58p 71.40p 72.34p 136790
29/12/2009 70.92p 72.29p 69.78p 71.47p 93947
24/12/2009 69.01p 71.47p 69.01p 70.30p 21801
23/12/2009 70.49p 71.15p 69.01p 70.24p 377926
22/12/2009 69.07p 70.73p 69.01p 70.73p 127876
21/12/2009 68.08p 70.24p 67.78p 68.02p 115557
18/12/2009 71.16p 71.23p 67.94p 67.96p 564749
17/12/2009 69.13p 71.41p 69.01p 71.41p 219859
16/12/2009 69.07p 71.10p 68.52p 68.52p 315636
15/12/2009 71.47p 71.47p 69.01p 71.16p 329784
14/12/2009 70.61p 71.10p 69.01p 69.44p 101303
11/12/2009 69.50p 71.35p 69.00p 69.50p 204380
10/12/2009 71.41p 71.41p 69.01p 69.25p 195112
09/12/2009 70.49p 70.98p 69.01p 69.01p 141939
08/12/2009 71.90p 71.90p 69.50p 70.61p 223194
07/12/2009 70.43p 71.36p 68.64p 68.64p 152342
04/12/2009 73.88p 73.88p 69.80p 71.47p 294188
03/12/2009 71.84p 74.06p 71.47p 72.71p 408629
02/12/2009 69.07p 71.97p 69.07p 71.47p 927411
01/12/2009 71.16p 71.23p 68.83p 70.73p 473906
30/11/2009 70.67p 71.47p 69.50p 69.50p 319288
27/11/2009 71.41p 71.47p 69.50p 69.50p 269758
26/11/2009 71.47p 71.47p 56.69p 69.50p 255597
25/11/2009 72.64p 72.64p 69.75p 69.75p 396055
24/11/2009 72.64p 72.71p 71.62p 72.71p 454369
23/11/2009 71.53p 72.77p 71.53p 71.97p 742995
20/11/2009 72.09p 73.47p 71.89p 72.46p 438614
19/11/2009 72.89p 73.57p 72.30p 73.57p 361701
18/11/2009 71.90p 73.57p 70.61p 72.95p 618178
17/11/2009 70.92p 73.51p 69.93p 71.97p 525866
16/11/2009 69.01p 72.52p 68.58p 70.73p 1133321
13/11/2009 69.01p 70.18p 69.01p 69.25p 205974
12/11/2009 69.19p 69.75p 68.76p 69.01p 399309
11/11/2009 70.92p 70.98p 66.81p 68.52p 555283
10/11/2009 69.50p 69.56p 68.76p 69.25p 228647
09/11/2009 69.01p 69.69p 68.76p 69.50p 392777
06/11/2009 68.52p 69.99p 67.78p 69.50p 84676
05/11/2009 70.18p 70.18p 68.52p 69.01p 309777
04/11/2009 70.92p 70.92p 68.27p 69.62p 759139
03/11/2009 69.32p 69.44p 68.64p 68.95p 193104
02/11/2009 69.75p 69.75p 68.76p 68.76p 363303
30/10/2009 70.18p 70.18p 68.52p 69.25p 657508
29/10/2009 70.18p 70.24p 69.19p 69.99p 474937
28/10/2009 70.18p 70.18p 69.01p 69.01p 490294
27/10/2009 70.18p 70.24p 69.32p 69.75p 383441
26/10/2009 69.93p 70.49p 69.62p 69.62p 2612761
23/10/2009 70.24p 70.98p 69.07p 70.24p 464473
22/10/2009 69.93p 70.55p 69.44p 70.24p 676679
21/10/2009 70.92p 70.98p 69.01p 70.49p 851902
20/10/2009 73.20p 73.20p 70.98p 70.98p 1136701
19/10/2009 71.41p 71.72p 70.98p 71.72p 1431505
16/10/2009 70.98p 71.47p 70.36p 70.49p 315226
15/10/2009 69.75p 70.98p 69.01p 70.49p 2379302
14/10/2009 68.70p 69.56p 68.27p 68.70p 6500588
13/10/2009 68.89p 69.50p 67.78p 68.76p 1552532
12/10/2009 66.54p 69.99p 66.54p 69.01p 1484431
09/10/2009 66.54p 69.62p 66.54p 69.13p 2119862
08/10/2009 69.19p 70.24p 67.78p 67.78p 743181
07/10/2009 72.64p 72.71p 68.52p 69.25p 10394431
06/10/2009 72.15p 72.95p 71.10p 72.83p 701827
05/10/2009 70.43p 72.09p 67.90p 72.09p 663099
02/10/2009 70.24p 71.47p 69.50p 69.50p 220204
01/10/2009 73.94p 73.94p 69.50p 69.50p 263647
30/09/2009 73.07p 73.07p 69.50p 70.49p 409591
29/09/2009 73.75p 73.75p 71.35p 71.53p 703036
28/09/2009 69.50p 72.58p 69.50p 72.21p 682883
25/09/2009 71.41p 75.72p 68.64p 70.24p 352494
24/09/2009 72.15p 72.15p 67.28p 69.38p 620755
23/09/2009 69.50p 71.72p 68.52p 70.24p 584728
22/09/2009 71.84p 71.84p 69.99p 69.99p 301414
21/09/2009 70.24p 73.44p 70.24p 71.47p 891105

*Close Price adjusted for both dividends and splits