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
27/11/2018 109.60p 110.20p 109.40p 110.00p 698119
26/11/2018 110.20p 110.40p 109.63p 109.80p 1392148
23/11/2018 109.00p 110.76p 108.90p 109.80p 1078019
22/11/2018 108.60p 109.59p 108.60p 108.80p 567306
21/11/2018 107.20p 110.00p 107.20p 109.00p 1170861
20/11/2018 111.00p 111.00p 107.20p 108.00p 1049635
19/11/2018 112.00p 112.00p 109.60p 110.40p 796536
16/11/2018 108.80p 109.60p 108.05p 109.60p 623253
15/11/2018 111.00p 111.00p 108.40p 109.20p 1069009
14/11/2018 111.00p 111.40p 110.12p 111.00p 1029717
13/11/2018 111.20p 111.20p 110.00p 110.80p 494963
12/11/2018 111.80p 111.80p 109.45p 110.20p 591676
09/11/2018 111.00p 111.00p 109.50p 110.20p 978265
08/11/2018 109.80p 110.00p 109.20p 110.00p 1439730
07/11/2018 109.80p 110.20p 109.00p 110.00p 902354
06/11/2018 109.60p 110.00p 109.60p 110.00p 581318
05/11/2018 110.00p 111.00p 109.60p 110.00p 2280855
02/11/2018 110.00p 110.00p 109.60p 110.00p 1122408
01/11/2018 110.00p 110.00p 109.60p 109.80p 1322277
31/10/2018 110.00p 110.40p 108.42p 109.60p 1520972
30/10/2018 109.60p 110.32p 109.60p 109.60p 1549994
29/10/2018 110.60p 111.20p 108.40p 110.40p 754514
26/10/2018 109.40p 109.60p 108.34p 109.40p 384702
25/10/2018 108.60p 110.32p 108.60p 110.00p 1072588
24/10/2018 109.40p 111.40p 108.80p 110.00p 784326
23/10/2018 109.40p 110.00p 108.80p 108.80p 961819
22/10/2018 111.00p 111.20p 110.00p 110.00p 429142
19/10/2018 110.60p 111.00p 110.40p 110.80p 895497
18/10/2018 111.60p 111.60p 110.00p 110.00p 1193694
17/10/2018 112.00p 112.00p 110.10p 111.40p 1025772
16/10/2018 111.60p 111.60p 107.10p 110.80p 2211486
15/10/2018 108.80p 109.60p 106.40p 106.40p 1100761
12/10/2018 110.60p 111.00p 108.80p 108.80p 1190403
11/10/2018 110.80p 111.57p 110.00p 110.20p 1336595
10/10/2018 112.40p 112.60p 112.27p 112.40p 2553386
09/10/2018 113.00p 113.10p 112.18p 112.40p 1181940
08/10/2018 113.40p 113.80p 112.60p 113.00p 736360
05/10/2018 113.60p 113.75p 113.00p 113.40p 1956787
04/10/2018 114.60p 114.60p 113.60p 113.60p 919529
03/10/2018 114.60p 115.00p 113.60p 113.60p 1214695
02/10/2018 114.00p 114.80p 114.00p 114.40p 1076406
01/10/2018 114.60p 114.60p 113.60p 114.20p 2107427
28/09/2018 113.60p 114.20p 113.40p 113.80p 1581800
27/09/2018 114.60p 114.60p 112.60p 113.40p 1114604
26/09/2018 112.60p 113.32p 112.00p 113.00p 745016
25/09/2018 112.60p 113.00p 112.20p 112.80p 534913
24/09/2018 113.20p 113.62p 112.65p 113.20p 1202672
21/09/2018 116.00p 116.00p 110.80p 113.20p 21207792
20/09/2018 112.00p 112.40p 111.00p 111.20p 922994
19/09/2018 113.40p 113.40p 112.00p 112.00p 1545070
18/09/2018 112.80p 113.00p 112.40p 112.80p 1072105
17/09/2018 115.00p 115.00p 111.80p 112.00p 1385204
14/09/2018 113.20p 113.55p 112.40p 112.60p 1034027
13/09/2018 113.40p 113.40p 112.40p 112.80p 993275
12/09/2018 114.00p 114.00p 112.80p 113.60p 1145341
11/09/2018 112.40p 114.20p 112.40p 113.60p 1305516
10/09/2018 114.20p 114.70p 113.80p 114.00p 1189135
07/09/2018 113.40p 113.80p 113.27p 113.80p 1400623
06/09/2018 113.40p 113.40p 113.20p 113.40p 2079718
05/09/2018 113.40p 113.40p 112.63p 113.40p 1752275
04/09/2018 113.60p 113.80p 113.20p 113.40p 2824058
03/09/2018 113.40p 113.60p 113.00p 113.60p 1684165
31/08/2018 113.00p 113.40p 112.60p 113.20p 2444744
30/08/2018 113.60p 114.00p 112.52p 113.00p 1607570
29/08/2018 113.80p 114.00p 113.20p 113.80p 1306395
28/08/2018 113.60p 114.00p 113.20p 113.80p 2262984
24/08/2018 114.00p 114.00p 113.20p 113.40p 931916
23/08/2018 114.00p 114.00p 113.60p 113.80p 811334
22/08/2018 113.80p 114.20p 113.60p 113.60p 1055862
21/08/2018 114.00p 114.00p 113.40p 114.00p 1029896
20/08/2018 116.00p 116.00p 113.80p 114.00p 1205074
17/08/2018 113.60p 113.80p 112.80p 113.80p 1805534
16/08/2018 112.60p 113.40p 111.80p 113.40p 2971516
15/08/2018 114.60p 114.60p 113.00p 113.00p 665954
14/08/2018 112.40p 115.38p 112.40p 113.20p 1503773
13/08/2018 116.60p 116.60p 115.20p 116.00p 526212
10/08/2018 116.40p 116.40p 114.40p 116.00p 1138742
09/08/2018 116.00p 116.80p 116.00p 116.60p 698082
08/08/2018 117.60p 117.60p 116.20p 116.40p 671735
07/08/2018 116.60p 117.36p 114.80p 116.00p 1054998
06/08/2018 117.60p 117.60p 116.00p 116.20p 723942
03/08/2018 115.40p 115.40p 113.80p 115.40p 933075
02/08/2018 115.40p 115.40p 113.60p 113.60p 837901
01/08/2018 112.80p 114.00p 112.00p 113.80p 1223867
31/07/2018 113.00p 114.51p 112.94p 113.20p 790680
30/07/2018 116.40p 116.40p 113.17p 113.40p 868770
27/07/2018 115.20p 115.80p 112.78p 113.40p 1301123
26/07/2018 115.00p 116.40p 114.20p 115.40p 1185419
25/07/2018 116.60p 116.60p 115.80p 115.80p 1506486
24/07/2018 116.20p 116.60p 115.60p 116.40p 1329609
23/07/2018 115.00p 116.50p 115.00p 115.60p 1122105
20/07/2018 116.00p 116.62p 115.80p 116.20p 509705
19/07/2018 116.00p 117.00p 116.00p 116.60p 1210798
18/07/2018 116.00p 116.20p 115.40p 116.20p 1222957
17/07/2018 115.80p 116.20p 115.38p 116.20p 933171
16/07/2018 115.80p 116.00p 115.40p 116.00p 779667
13/07/2018 115.80p 115.80p 114.91p 115.80p 1081542
12/07/2018 115.00p 115.76p 115.00p 115.60p 820232
11/07/2018 117.20p 117.20p 116.60p 116.60p 838991
10/07/2018 117.00p 117.20p 116.61p 117.20p 1226561
09/07/2018 116.20p 117.00p 116.00p 116.80p 1402154
06/07/2018 116.40p 116.60p 116.07p 116.60p 933521
05/07/2018 116.20p 116.60p 115.80p 116.00p 997452
04/07/2018 116.40p 116.40p 115.80p 116.00p 1350176
03/07/2018 116.60p 116.60p 115.80p 116.40p 569660
02/07/2018 116.60p 116.91p 115.80p 116.20p 1229490
29/06/2018 116.40p 116.60p 116.00p 116.60p 1302204
28/06/2018 115.60p 116.52p 115.60p 116.00p 734062
27/06/2018 115.60p 117.00p 115.60p 116.60p 1220225
26/06/2018 116.40p 116.60p 115.80p 116.60p 1799708
25/06/2018 115.00p 116.00p 114.12p 116.00p 1551753
22/06/2018 115.00p 115.40p 113.70p 115.40p 1799281
21/06/2018 115.00p 115.00p 113.20p 114.20p 1185508
20/06/2018 114.00p 114.40p 113.60p 114.20p 1488490
19/06/2018 113.60p 114.20p 113.60p 114.20p 718668
18/06/2018 112.60p 114.20p 112.60p 113.80p 682373
15/06/2018 114.20p 114.20p 113.00p 113.00p 7027192
14/06/2018 113.80p 114.34p 113.40p 114.20p 1075936
13/06/2018 114.00p 114.00p 113.60p 113.80p 698995
12/06/2018 113.80p 114.00p 113.40p 114.00p 1154194
11/06/2018 113.60p 114.36p 113.20p 113.60p 1221291
08/06/2018 113.20p 113.80p 113.09p 113.40p 1035897
07/06/2018 111.40p 114.60p 111.40p 113.60p 721733
06/06/2018 110.00p 114.00p 110.00p 114.00p 940399
05/06/2018 112.60p 112.60p 111.80p 112.20p 1200225
04/06/2018 110.00p 111.60p 110.00p 111.60p 1784368
01/06/2018 112.40p 113.13p 110.40p 111.00p 1573513
31/05/2018 112.00p 112.60p 112.00p 112.60p 1663672
30/05/2018 111.00p 112.76p 111.00p 112.40p 735710
29/05/2018 114.00p 114.20p 112.20p 112.60p 1078698
25/05/2018 112.00p 113.20p 112.00p 112.20p 1159492
24/05/2018 111.00p 112.80p 111.00p 112.80p 1441613
23/05/2018 113.80p 113.80p 112.20p 112.80p 1062980
22/05/2018 112.00p 112.40p 111.40p 112.20p 947518
21/05/2018 113.00p 113.20p 111.80p 112.00p 586994
18/05/2018 113.80p 114.00p 112.80p 113.00p 789414
17/05/2018 114.00p 114.60p 113.26p 113.80p 792756
16/05/2018 114.00p 114.40p 113.60p 113.60p 557294
15/05/2018 114.20p 114.60p 114.20p 114.20p 626881
14/05/2018 114.80p 114.80p 114.20p 114.20p 906912
11/05/2018 115.00p 115.28p 114.00p 114.00p 1476979
10/05/2018 115.00p 115.28p 114.60p 114.60p 1399858
09/05/2018 115.00p 115.16p 114.40p 115.00p 1188862
08/05/2018 114.40p 115.00p 114.00p 114.80p 848472
04/05/2018 114.00p 115.00p 113.37p 115.00p 1926075
03/05/2018 113.80p 114.00p 113.20p 114.00p 1140359
02/05/2018 113.00p 113.80p 112.88p 113.80p 2687081
01/05/2018 112.80p 113.00p 112.31p 113.00p 974547
30/04/2018 113.00p 113.00p 112.16p 112.80p 829640
27/04/2018 113.80p 113.80p 112.45p 112.60p 960093
26/04/2018 112.00p 113.00p 111.87p 113.00p 1871342
25/04/2018 111.40p 112.00p 111.20p 112.00p 1817497
24/04/2018 111.00p 111.80p 110.80p 111.40p 1556552
23/04/2018 109.80p 111.00p 109.60p 111.00p 14917584
20/04/2018 109.20p 110.00p 109.20p 109.40p 2085737
19/04/2018 109.40p 109.55p 109.00p 109.40p 1000348
18/04/2018 109.00p 109.50p 108.80p 109.20p 1138469
17/04/2018 108.80p 109.80p 108.80p 108.80p 917631
16/04/2018 110.60p 110.60p 108.92p 109.60p 950471
13/04/2018 109.00p 109.60p 108.60p 109.20p 769541
12/04/2018 109.40p 109.80p 109.27p 109.40p 617658
11/04/2018 108.80p 109.80p 108.80p 109.80p 1056498
10/04/2018 109.00p 109.60p 108.80p 109.20p 891564
09/04/2018 109.80p 110.00p 109.01p 109.60p 1243514
06/04/2018 109.80p 109.89p 109.00p 109.60p 1179014
05/04/2018 110.80p 110.80p 109.20p 109.40p 1078802
04/04/2018 110.00p 110.80p 109.60p 110.80p 1607899
03/04/2018 110.80p 111.00p 109.80p 110.40p 1649736
29/03/2018 109.00p 111.00p 109.00p 110.20p 785419
28/03/2018 110.60p 111.20p 110.20p 111.00p 1428413
27/03/2018 111.00p 111.90p 110.20p 110.40p 900550
26/03/2018 111.00p 111.00p 109.00p 110.00p 783035
23/03/2018 112.00p 112.72p 109.97p 110.00p 1341878
22/03/2018 115.46p 115.87p 113.07p 113.67p 1011740
21/03/2018 116.26p 116.66p 113.67p 113.67p 817029
20/03/2018 115.46p 116.66p 115.06p 116.06p 410549
19/03/2018 115.66p 116.66p 115.06p 116.06p 557381
16/03/2018 115.26p 116.26p 114.66p 115.86p 2225544
15/03/2018 114.86p 115.41p 113.67p 115.06p 838602
14/03/2018 116.66p 117.01p 115.06p 115.06p 547787
13/03/2018 116.26p 117.06p 116.26p 116.66p 399153
12/03/2018 114.46p 117.06p 114.46p 117.06p 1162074
09/03/2018 117.06p 117.06p 115.86p 117.06p 1050102
08/03/2018 116.26p 116.66p 115.86p 116.26p 1035685
07/03/2018 116.86p 116.86p 115.46p 116.26p 651328
06/03/2018 113.67p 116.26p 113.67p 115.46p 821938
05/03/2018 115.46p 116.26p 114.90p 115.86p 685644
02/03/2018 112.87p 116.31p 112.87p 115.26p 758017
01/03/2018 117.06p 117.06p 115.36p 116.26p 632478
28/02/2018 116.46p 116.46p 115.66p 115.86p 1124228
27/02/2018 114.26p 116.02p 114.26p 115.46p 729298
26/02/2018 116.26p 116.66p 114.66p 115.06p 825036
23/02/2018 114.86p 116.66p 114.86p 116.46p 620959
22/02/2018 114.26p 116.26p 114.26p 115.66p 718652
21/02/2018 116.66p 116.86p 115.51p 115.86p 1071686
20/02/2018 115.66p 116.46p 114.29p 115.66p 1176432
19/02/2018 114.66p 115.66p 113.56p 114.46p 700317
16/02/2018 111.87p 114.90p 111.87p 114.66p 534465
15/02/2018 114.86p 116.33p 112.97p 113.07p 323692
14/02/2018 115.66p 115.66p 114.26p 114.66p 326505

*Close Price adjusted for both dividends and splits