Petershill Partners (PHLL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petershill Partners

Date Open High Low Close* Volume
21/11/2024 238.00p 242.00p 228.00p 238.50p 206763
20/11/2024 256.00p 264.50p 247.00p 254.50p 2118983
19/11/2024 242.00p 257.00p 242.00p 256.00p 666993
18/11/2024 239.50p 244.00p 238.00p 241.00p 184215
15/11/2024 235.00p 242.50p 235.00p 239.50p 418673
14/11/2024 221.00p 239.00p 221.00p 235.50p 486039
13/11/2024 221.00p 224.00p 217.50p 221.00p 188713
12/11/2024 225.00p 234.00p 221.00p 222.00p 165366
11/11/2024 227.50p 230.50p 226.00p 227.00p 157005
08/11/2024 222.50p 228.00p 222.50p 226.00p 107366
07/11/2024 231.50p 232.00p 226.50p 226.50p 266939
06/11/2024 227.50p 231.50p 224.00p 230.50p 570342
05/11/2024 220.00p 225.00p 220.00p 223.50p 303254
04/11/2024 219.50p 222.00p 218.50p 220.50p 180018
01/11/2024 220.00p 223.00p 212.00p 219.00p 139247
31/10/2024 218.50p 222.50p 213.00p 217.00p 291430
30/10/2024 216.50p 221.00p 215.50p 218.00p 261495
29/10/2024 218.00p 218.50p 216.00p 217.00p 196767
28/10/2024 223.50p 223.50p 215.50p 219.50p 193614
25/10/2024 223.50p 223.50p 213.00p 215.50p 135267
24/10/2024 213.50p 214.00p 212.00p 214.50p 73840
23/10/2024 214.50p 216.50p 214.00p 214.50p 50387
22/10/2024 223.50p 223.50p 214.50p 216.50p 141829
21/10/2024 222.00p 223.50p 219.00p 220.00p 154103
18/10/2024 211.00p 223.50p 211.00p 222.00p 160761
17/10/2024 221.50p 223.75p 219.50p 221.00p 253835
16/10/2024 217.50p 224.50p 213.00p 217.00p 165122
15/10/2024 219.50p 220.00p 216.50p 216.50p 159580
14/10/2024 208.00p 221.58p 208.00p 219.00p 205739
11/10/2024 213.00p 222.50p 213.00p 218.00p 270796
10/10/2024 218.00p 219.50p 214.00p 217.50p 352754
09/10/2024 206.00p 215.00p 206.00p 215.00p 334085
08/10/2024 207.00p 207.50p 205.00p 205.50p 190938
07/10/2024 209.50p 214.50p 207.00p 208.50p 210277
04/10/2024 216.00p 216.00p 205.00p 208.50p 194994
03/10/2024 207.00p 208.00p 205.00p 206.50p 125229
02/10/2024 208.00p 211.50p 205.00p 207.00p 284816
01/10/2024 215.50p 215.50p 206.50p 208.00p 218739
30/09/2024 214.50p 215.00p 208.00p 209.50p 386139
27/09/2024 222.50p 222.50p 211.50p 213.00p 759621
26/09/2024 213.50p 230.00p 209.50p 213.00p 247979
25/09/2024 223.00p 225.50p 220.00p 223.00p 315317
24/09/2024 225.00p 228.50p 220.50p 223.00p 182006
23/09/2024 229.00p 229.00p 224.00p 224.50p 263552
20/09/2024 225.00p 228.00p 221.50p 225.50p 1134188
19/09/2024 223.00p 228.00p 221.00p 223.50p 699767
18/09/2024 222.00p 223.00p 215.50p 220.50p 466860
17/09/2024 220.50p 225.00p 214.50p 223.00p 348268
16/09/2024 216.50p 219.50p 215.50p 219.50p 225742
13/09/2024 219.00p 219.00p 216.00p 216.00p 151569
12/09/2024 213.00p 219.00p 213.00p 218.00p 106631
11/09/2024 213.00p 217.00p 213.00p 215.50p 158951
10/09/2024 213.50p 217.00p 213.50p 214.50p 122693
09/09/2024 212.50p 215.50p 212.00p 215.50p 443049
06/09/2024 210.00p 216.00p 210.00p 211.50p 170832
05/09/2024 222.00p 222.00p 215.50p 215.50p 150461
04/09/2024 216.00p 222.50p 214.00p 219.50p 164703
03/09/2024 220.00p 221.50p 215.10p 216.00p 129824
02/09/2024 221.00p 223.50p 217.50p 220.00p 157344
30/08/2024 219.00p 220.00p 217.89p 219.00p 273674
29/08/2024 217.50p 224.50p 217.00p 218.00p 222140
28/08/2024 222.00p 222.00p 220.00p 220.00p 297755
27/08/2024 222.00p 224.00p 218.50p 222.00p 185269
23/08/2024 215.00p 225.50p 215.00p 223.50p 239771
22/08/2024 215.00p 226.00p 215.00p 225.00p 151809
21/08/2024 217.50p 228.50p 217.50p 224.00p 228216
20/08/2024 228.50p 228.50p 218.00p 222.00p 101610
19/08/2024 224.00p 226.00p 221.50p 225.00p 104990
16/08/2024 229.00p 229.00p 222.00p 224.00p 139556
15/08/2024 223.50p 229.00p 223.50p 228.00p 155875
14/08/2024 211.50p 226.00p 211.50p 226.00p 113254
13/08/2024 224.00p 225.50p 220.00p 222.00p 167806
12/08/2024 226.00p 226.00p 211.50p 221.50p 123078
09/08/2024 220.00p 223.00p 220.00p 221.00p 94431
08/08/2024 211.00p 219.50p 211.00p 219.50p 274927
07/08/2024 218.00p 221.50p 214.50p 220.50p 307339
06/08/2024 222.00p 222.00p 212.50p 216.50p 377023
05/08/2024 211.50p 213.00p 207.00p 211.00p 1062352
02/08/2024 221.00p 221.00p 217.50p 218.50p 805508
01/08/2024 223.00p 225.00p 220.00p 222.50p 400378
31/07/2024 222.50p 225.00p 221.50p 222.00p 341092
30/07/2024 217.50p 222.50p 215.50p 220.50p 338320
29/07/2024 219.00p 222.50p 217.00p 217.50p 321058
26/07/2024 207.00p 219.00p 207.00p 218.00p 314874
25/07/2024 208.50p 212.00p 206.50p 210.00p 182711
24/07/2024 215.00p 217.00p 210.00p 210.00p 297776
23/07/2024 217.50p 217.50p 210.00p 210.00p 121414
22/07/2024 203.00p 217.00p 203.00p 213.00p 133078
19/07/2024 215.00p 215.00p 206.50p 208.00p 303004
18/07/2024 207.00p 211.00p 206.50p 209.00p 2092718
17/07/2024 211.50p 212.00p 206.50p 207.00p 338432
16/07/2024 210.00p 215.50p 210.00p 211.00p 183868
15/07/2024 215.00p 217.50p 214.00p 215.50p 321788
12/07/2024 217.50p 218.00p 214.50p 216.00p 130074
11/07/2024 214.00p 217.00p 211.50p 217.00p 365672
10/07/2024 200.00p 211.50p 200.00p 211.00p 264145
09/07/2024 207.50p 209.00p 206.50p 209.00p 132689
08/07/2024 209.00p 209.50p 206.50p 207.50p 347111
05/07/2024 206.00p 211.50p 205.50p 207.50p 461990
04/07/2024 206.00p 206.50p 203.65p 206.00p 1060788
03/07/2024 209.50p 210.00p 204.00p 205.50p 563461
02/07/2024 207.50p 209.66p 206.00p 207.50p 406819
01/07/2024 209.50p 210.00p 207.50p 207.50p 194624
28/06/2024 203.50p 210.00p 203.50p 208.50p 274639
27/06/2024 200.00p 210.00p 200.00p 206.00p 302516
26/06/2024 205.00p 210.40p 204.00p 209.00p 383978
25/06/2024 206.50p 210.00p 205.50p 206.00p 343806
24/06/2024 204.00p 211.50p 204.00p 208.00p 226795
21/06/2024 207.00p 210.00p 205.00p 210.00p 1717171
20/06/2024 210.00p 210.00p 205.50p 208.00p 245923
19/06/2024 213.50p 214.00p 207.00p 209.00p 419393
18/06/2024 210.00p 213.50p 209.00p 209.00p 568906
17/06/2024 207.00p 208.50p 206.00p 208.50p 249296
14/06/2024 211.50p 211.50p 204.00p 207.00p 869487
13/06/2024 207.00p 208.50p 203.50p 203.50p 1934514
12/06/2024 210.00p 211.00p 207.00p 207.00p 699060
11/06/2024 207.00p 214.00p 207.00p 211.00p 697040
10/06/2024 210.00p 212.00p 207.00p 208.50p 453266
07/06/2024 208.00p 212.00p 206.00p 207.00p 317697
06/06/2024 212.00p 213.28p 208.00p 208.00p 266878
05/06/2024 212.50p 213.79p 210.00p 213.00p 1015698
04/06/2024 210.00p 212.00p 204.50p 211.00p 375691
03/06/2024 206.00p 209.00p 205.00p 208.00p 236015
31/05/2024 203.50p 213.50p 202.50p 208.00p 364203
30/05/2024 206.00p 214.00p 202.73p 211.00p 545633
29/05/2024 206.00p 208.14p 202.50p 203.00p 2448744
28/05/2024 204.50p 207.50p 204.00p 206.50p 2448345
24/05/2024 211.00p 211.00p 201.00p 204.50p 233429
23/05/2024 202.50p 208.50p 202.50p 204.50p 571147
22/05/2024 202.50p 206.00p 199.40p 204.50p 616226
21/05/2024 201.00p 204.50p 199.60p 204.00p 1117544
20/05/2024 201.50p 205.50p 200.00p 201.00p 152879
17/05/2024 200.50p 205.50p 200.00p 202.50p 133483
16/05/2024 201.50p 204.50p 200.00p 201.00p 281143
15/05/2024 202.00p 205.00p 199.00p 200.00p 417140
14/05/2024 202.50p 207.00p 200.32p 201.00p 288357
13/05/2024 202.00p 204.00p 200.50p 202.50p 148805
10/05/2024 200.50p 203.00p 199.80p 201.50p 230570
09/05/2024 201.50p 204.29p 199.40p 200.00p 454649
08/05/2024 210.00p 213.29p 200.50p 210.00p 552238
07/05/2024 210.00p 214.50p 207.50p 210.00p 1546844
03/05/2024 209.00p 211.00p 207.00p 207.00p 466178
02/05/2024 209.00p 210.00p 206.00p 207.50p 689439
01/05/2024 206.50p 209.00p 206.50p 209.00p 339605
30/04/2024 206.50p 209.00p 205.50p 208.50p 469605
29/04/2024 208.00p 210.00p 205.00p 207.50p 3035342
26/04/2024 200.00p 208.00p 200.00p 208.00p 310080
25/04/2024 201.50p 206.00p 201.50p 204.50p 261362
24/04/2024 207.00p 207.50p 201.00p 205.50p 310653
23/04/2024 192.80p 208.50p 192.80p 207.00p 2600846
22/04/2024 178.40p 191.80p 178.40p 186.00p 126175
19/04/2024 180.80p 198.60p 179.40p 187.40p 373007
18/04/2024 181.40p 194.00p 181.40p 188.00p 87840
17/04/2024 185.20p 199.80p 185.20p 190.60p 238180
16/04/2024 190.00p 195.20p 190.00p 190.20p 148314
15/04/2024 199.80p 199.80p 193.60p 195.40p 136854
12/04/2024 198.00p 198.80p 196.60p 198.00p 474855
11/04/2024 195.00p 198.00p 194.80p 197.00p 180928
10/04/2024 197.20p 200.00p 193.20p 197.00p 1227666
09/04/2024 195.00p 198.00p 195.00p 196.40p 79151
08/04/2024 190.40p 198.00p 190.40p 197.00p 146016
05/04/2024 191.20p 200.00p 191.20p 194.20p 278022
04/04/2024 199.60p 199.60p 196.60p 198.00p 567350
03/04/2024 191.00p 201.00p 191.00p 198.00p 597191
02/04/2024 188.40p 195.80p 187.99p 194.00p 585945
28/03/2024 194.60p 194.60p 186.20p 189.20p 503485
27/03/2024 193.80p 193.80p 180.79p 187.00p 340321
26/03/2024 182.60p 192.91p 173.00p 189.00p 745785
25/03/2024 174.40p 188.40p 171.60p 172.60p 1452741
22/03/2024 177.00p 177.00p 171.60p 174.00p 247895
21/03/2024 179.20p 179.20p 171.20p 173.00p 366052
20/03/2024 170.00p 171.20p 170.00p 170.40p 140728
19/03/2024 170.00p 171.20p 169.40p 171.20p 265321
18/03/2024 172.80p 179.00p 163.20p 170.80p 131048
15/03/2024 167.80p 181.20p 167.80p 170.60p 987274
14/03/2024 173.60p 175.40p 168.35p 169.00p 145024
13/03/2024 170.20p 176.20p 169.00p 169.80p 263658
12/03/2024 172.20p 185.00p 171.60p 171.60p 145427
11/03/2024 170.00p 179.80p 170.00p 172.00p 162636
08/03/2024 174.00p 187.80p 171.80p 174.40p 296720
07/03/2024 176.80p 187.40p 173.80p 174.60p 202937
06/03/2024 172.40p 179.60p 172.20p 173.80p 181966
05/03/2024 175.00p 178.00p 172.20p 172.80p 117112
04/03/2024 182.80p 183.00p 173.20p 175.00p 215392
01/03/2024 176.60p 180.15p 173.20p 175.00p 104195
29/02/2024 167.00p 181.40p 167.00p 173.40p 173781
28/02/2024 168.80p 172.20p 168.80p 171.80p 158145
27/02/2024 168.60p 179.60p 168.60p 170.40p 109193
26/02/2024 169.40p 172.80p 169.20p 170.60p 140867
23/02/2024 170.40p 172.20p 169.00p 170.40p 142545
22/02/2024 170.40p 174.00p 170.40p 172.60p 80305
21/02/2024 172.20p 173.78p 171.00p 173.20p 156831
20/02/2024 172.40p 176.80p 172.40p 173.40p 167256
19/02/2024 172.80p 174.40p 171.60p 174.20p 214632
16/02/2024 169.80p 174.40p 169.00p 173.80p 331412
15/02/2024 170.00p 173.00p 169.40p 173.00p 126129
14/02/2024 168.80p 171.00p 168.80p 170.00p 1142258
13/02/2024 169.00p 170.60p 167.60p 168.60p 542142
12/02/2024 168.00p 171.00p 167.20p 169.00p 301315
09/02/2024 171.80p 172.40p 168.80p 169.00p 1208275

*Close Price adjusted for both dividends and splits