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
29/09/2017 122.39p 122.64p 121.64p 121.89p 473253
28/09/2017 122.14p 122.14p 121.39p 121.89p 152601
27/09/2017 121.89p 121.89p 121.14p 121.64p 126621
26/09/2017 121.14p 122.14p 121.14p 121.89p 353242
25/09/2017 122.39p 122.39p 120.90p 121.64p 305313
22/09/2017 121.39p 121.89p 120.65p 120.90p 292328
21/09/2017 120.65p 122.64p 120.15p 120.15p 1463053
20/09/2017 120.40p 120.65p 118.15p 119.65p 631617
19/09/2017 119.90p 120.40p 119.65p 120.15p 241711
18/09/2017 118.40p 120.40p 118.40p 119.90p 194297
15/09/2017 121.14p 121.14p 117.41p 118.90p 967477
14/09/2017 117.16p 120.40p 117.16p 119.40p 356361
13/09/2017 118.90p 120.65p 117.90p 119.15p 302296
12/09/2017 121.14p 121.14p 118.65p 119.15p 408019
11/09/2017 119.40p 121.14p 119.40p 119.90p 208902
08/09/2017 120.90p 120.90p 118.40p 119.65p 398239
07/09/2017 118.65p 120.15p 118.65p 119.65p 175033
06/09/2017 118.90p 120.65p 118.65p 119.65p 314860
05/09/2017 119.40p 119.65p 118.65p 118.90p 198838
04/09/2017 117.90p 119.65p 117.90p 118.65p 188029
01/09/2017 119.40p 119.90p 118.65p 118.90p 182634
31/08/2017 119.65p 119.65p 117.90p 119.65p 668453
30/08/2017 118.65p 119.65p 118.15p 119.15p 231160
29/08/2017 119.65p 119.65p 117.65p 118.65p 370242
25/08/2017 121.14p 121.14p 118.40p 118.40p 463374
24/08/2017 120.40p 121.14p 119.90p 120.65p 375249
23/08/2017 120.40p 120.65p 119.15p 120.65p 228791
22/08/2017 120.40p 120.40p 119.40p 120.40p 100321
21/08/2017 119.40p 119.65p 119.15p 119.40p 487677
18/08/2017 119.65p 120.15p 119.15p 119.15p 442633
17/08/2017 119.90p 119.90p 119.40p 119.40p 274373
16/08/2017 118.90p 119.65p 118.90p 119.65p 214341
15/08/2017 118.40p 119.15p 117.65p 118.90p 129605
14/08/2017 118.40p 118.40p 116.41p 117.41p 258128
11/08/2017 117.65p 117.65p 116.41p 116.91p 446974
10/08/2017 116.16p 118.40p 116.16p 117.65p 261383
09/08/2017 117.65p 118.40p 117.41p 117.90p 312091
08/08/2017 116.66p 118.40p 116.16p 118.40p 944116
07/08/2017 116.41p 116.66p 115.91p 116.66p 714750
04/08/2017 115.66p 116.41p 115.41p 115.91p 704226
03/08/2017 114.66p 116.41p 114.66p 115.66p 369289
02/08/2017 115.41p 115.41p 114.91p 115.16p 478687
01/08/2017 115.41p 115.41p 114.91p 115.41p 337260
31/07/2017 115.41p 115.41p 113.92p 115.41p 433385
28/07/2017 115.41p 115.41p 113.92p 115.16p 206925
27/07/2017 115.16p 115.16p 114.17p 114.17p 222314
26/07/2017 114.41p 115.66p 113.42p 113.67p 399991
25/07/2017 113.92p 115.66p 113.42p 114.66p 489222
24/07/2017 113.92p 114.66p 112.92p 114.66p 445597
21/07/2017 112.17p 113.92p 112.17p 113.67p 359445
20/07/2017 113.92p 114.17p 112.92p 114.17p 335501
19/07/2017 113.17p 113.92p 111.67p 113.67p 131827
18/07/2017 113.92p 114.17p 111.92p 114.17p 248019
17/07/2017 113.67p 113.67p 111.92p 112.67p 177544
14/07/2017 112.92p 113.17p 112.17p 112.42p 110843
13/07/2017 113.92p 113.92p 111.42p 111.67p 325003
12/07/2017 112.67p 114.41p 112.67p 113.17p 256896
11/07/2017 112.17p 114.66p 110.43p 114.66p 780209
10/07/2017 114.66p 114.66p 111.17p 111.42p 111366
07/07/2017 112.67p 114.17p 111.17p 112.17p 422668
06/07/2017 114.91p 114.91p 112.42p 112.67p 444466
05/07/2017 112.67p 112.92p 111.42p 112.92p 342972
04/07/2017 113.42p 113.42p 111.92p 111.92p 221173
03/07/2017 113.92p 113.92p 112.42p 112.67p 265660
30/06/2017 113.67p 114.66p 112.92p 113.42p 448534
29/06/2017 112.92p 114.17p 112.92p 113.67p 318891
28/06/2017 112.92p 114.41p 112.67p 112.67p 324949
27/06/2017 115.91p 115.91p 112.92p 113.42p 404948
26/06/2017 115.16p 115.16p 113.92p 114.17p 541310
23/06/2017 114.17p 114.66p 112.92p 114.66p 373523
22/06/2017 115.16p 115.16p 113.42p 113.67p 243763
21/06/2017 114.91p 115.16p 114.17p 114.41p 362780
20/06/2017 115.16p 115.16p 112.92p 114.91p 337444
19/06/2017 112.67p 115.66p 112.67p 114.91p 178550
16/06/2017 115.16p 116.41p 113.92p 116.41p 1744295
15/06/2017 115.41p 115.41p 113.42p 114.91p 852134
14/06/2017 113.92p 115.41p 112.67p 115.41p 1257306
13/06/2017 114.17p 114.66p 112.67p 113.67p 1307312
12/06/2017 112.17p 113.17p 111.92p 112.67p 875665
09/06/2017 112.67p 113.17p 110.43p 112.67p 806115
08/06/2017 112.17p 112.42p 110.92p 112.42p 697948
07/06/2017 111.67p 112.67p 111.55p 112.17p 363591
06/06/2017 112.67p 112.67p 110.68p 111.67p 330454
05/06/2017 112.42p 112.67p 111.17p 111.92p 574321
02/06/2017 112.67p 112.67p 111.42p 111.92p 1539543
01/06/2017 112.42p 112.67p 111.67p 111.92p 873125
31/05/2017 112.42p 112.67p 111.92p 112.17p 1102278
30/05/2017 110.68p 112.92p 110.68p 111.92p 1022404
26/05/2017 112.67p 114.17p 111.92p 112.67p 1427320
25/05/2017 112.67p 112.67p 111.42p 111.92p 357175
24/05/2017 112.42p 112.67p 111.42p 112.67p 459654
23/05/2017 112.67p 112.79p 111.67p 111.67p 621448
22/05/2017 112.42p 113.53p 111.92p 112.42p 698515
19/05/2017 112.42p 113.42p 112.17p 112.17p 643925
18/05/2017 111.67p 112.71p 111.67p 112.67p 706171
17/05/2017 112.67p 112.67p 111.92p 112.17p 770377
16/05/2017 112.67p 113.20p 111.92p 112.67p 1060865
15/05/2017 114.17p 114.17p 112.92p 112.92p 762985
12/05/2017 112.92p 113.67p 112.67p 113.42p 518841
11/05/2017 114.17p 114.17p 112.77p 113.42p 1294501
10/05/2017 114.91p 115.13p 113.67p 113.92p 1227767
09/05/2017 115.16p 115.16p 113.67p 114.66p 1141642
08/05/2017 112.92p 114.66p 112.67p 113.67p 766392
05/05/2017 112.67p 114.17p 112.67p 113.42p 348020
04/05/2017 113.42p 115.16p 113.17p 113.92p 1200544
03/05/2017 112.67p 113.92p 112.61p 113.67p 510038
02/05/2017 113.17p 113.92p 112.42p 112.92p 901416
28/04/2017 111.92p 114.17p 111.92p 112.92p 703907
27/04/2017 110.92p 114.17p 110.92p 113.67p 887883
26/04/2017 113.67p 113.67p 111.83p 113.67p 1103589
25/04/2017 113.42p 113.42p 110.95p 112.67p 466594
24/04/2017 113.67p 113.67p 110.68p 111.67p 716769
21/04/2017 113.67p 113.67p 111.42p 112.17p 1244746
20/04/2017 112.67p 113.67p 111.92p 112.67p 818472
19/04/2017 112.17p 112.92p 111.67p 112.67p 586113
18/04/2017 112.67p 112.67p 109.70p 111.92p 810508
13/04/2017 112.17p 112.92p 111.17p 111.67p 841970
12/04/2017 112.42p 112.57p 111.02p 111.92p 585688
11/04/2017 112.92p 112.92p 111.42p 112.17p 1171466
10/04/2017 111.92p 112.67p 110.68p 111.17p 627009
07/04/2017 111.67p 112.17p 110.92p 112.17p 1043302
06/04/2017 111.67p 111.92p 109.43p 111.92p 1605446
05/04/2017 107.43p 111.67p 107.43p 111.17p 724241
04/04/2017 106.94p 110.92p 106.94p 110.68p 846060
03/04/2017 107.19p 110.43p 107.19p 109.93p 807072
31/03/2017 107.43p 110.25p 107.43p 110.18p 986936
30/03/2017 108.43p 110.43p 108.43p 109.93p 1176713
29/03/2017 110.68p 111.17p 109.18p 111.17p 915004
28/03/2017 110.18p 110.18p 108.18p 109.68p 731463
27/03/2017 107.68p 109.18p 107.62p 108.93p 687500
24/03/2017 107.68p 108.68p 107.25p 108.18p 935026
23/03/2017 107.19p 109.28p 107.19p 107.68p 711801
22/03/2017 107.19p 108.56p 107.19p 107.93p 1119316
21/03/2017 107.68p 108.73p 107.43p 107.68p 643250
20/03/2017 108.18p 108.68p 107.19p 107.93p 710611
17/03/2017 108.43p 109.08p 107.93p 107.93p 1546822
16/03/2017 108.18p 109.68p 108.18p 108.68p 1539932
15/03/2017 109.18p 109.68p 108.43p 108.68p 1012621
14/03/2017 108.18p 109.93p 108.18p 108.43p 1143338
13/03/2017 112.17p 112.17p 107.93p 108.18p 1513357
10/03/2017 109.43p 110.18p 109.18p 109.93p 1287506
09/03/2017 110.43p 110.50p 109.43p 109.43p 907800
08/03/2017 110.18p 111.17p 109.18p 109.68p 2264650
07/03/2017 110.43p 111.42p 110.43p 110.92p 788411
06/03/2017 109.93p 111.84p 109.93p 111.42p 865161
03/03/2017 108.93p 111.42p 108.93p 110.92p 721750
02/03/2017 109.43p 111.67p 108.68p 110.92p 1559797
01/03/2017 107.68p 109.68p 107.68p 109.43p 689327
28/02/2017 106.19p 109.57p 106.19p 109.43p 959667
27/02/2017 105.44p 108.68p 105.44p 108.18p 1244591
24/02/2017 105.69p 108.18p 105.44p 105.94p 968281
23/02/2017 106.94p 108.18p 105.94p 106.19p 952549
22/02/2017 108.18p 108.56p 107.68p 107.68p 837803
21/02/2017 107.19p 109.07p 106.94p 108.18p 790511
20/02/2017 107.68p 107.68p 106.69p 107.19p 720015
17/02/2017 106.19p 108.18p 106.19p 107.19p 992170
16/02/2017 106.69p 108.03p 106.19p 106.19p 652970
15/02/2017 109.43p 109.43p 106.94p 107.19p 496220
14/02/2017 108.18p 108.18p 105.44p 106.94p 967133
13/02/2017 105.44p 107.93p 105.44p 107.68p 357861
10/02/2017 109.43p 109.43p 107.19p 107.93p 653073
09/02/2017 105.69p 108.93p 105.69p 107.93p 406746
08/02/2017 105.19p 108.43p 105.19p 108.43p 648256
07/02/2017 108.93p 108.93p 106.19p 107.43p 905221
06/02/2017 104.69p 106.69p 104.69p 106.44p 577991
03/02/2017 108.43p 108.43p 105.69p 106.19p 457284
02/02/2017 106.94p 107.19p 105.69p 105.94p 678249
01/02/2017 105.69p 108.18p 105.69p 107.68p 1960389
31/01/2017 107.19p 107.43p 104.94p 105.69p 469795
30/01/2017 104.69p 106.19p 104.69p 105.69p 467383
27/01/2017 105.69p 106.87p 104.94p 104.94p 591395
26/01/2017 107.68p 107.68p 106.19p 106.19p 765023
25/01/2017 107.68p 107.68p 106.36p 106.44p 1106820
24/01/2017 107.68p 107.68p 106.69p 106.69p 640027
23/01/2017 107.43p 108.19p 107.19p 107.68p 685097
20/01/2017 107.43p 108.48p 107.43p 107.68p 291729
19/01/2017 109.68p 109.68p 107.43p 107.93p 620129
18/01/2017 107.68p 108.93p 107.68p 108.18p 666690
17/01/2017 107.68p 109.18p 107.68p 108.43p 708303
16/01/2017 107.68p 109.89p 107.68p 108.68p 678237
13/01/2017 109.43p 109.43p 107.68p 108.68p 541756
12/01/2017 109.18p 109.67p 107.93p 108.18p 712861
11/01/2017 111.17p 111.17p 109.68p 110.68p 614713
10/01/2017 110.68p 110.74p 109.21p 110.68p 1017858
09/01/2017 110.68p 110.92p 108.18p 110.43p 709966
06/01/2017 110.68p 110.92p 109.93p 110.18p 809331
05/01/2017 111.67p 111.67p 109.47p 110.43p 649166
04/01/2017 110.68p 110.80p 109.68p 110.68p 436455
03/01/2017 108.93p 111.21p 108.93p 110.18p 1068160
30/12/2016 111.42p 111.67p 109.43p 110.92p 235946
29/12/2016 109.68p 109.68p 108.18p 108.93p 257849
28/12/2016 111.42p 111.42p 109.15p 109.93p 390934
23/12/2016 109.93p 110.68p 109.93p 110.68p 265731
22/12/2016 108.68p 110.43p 108.18p 110.18p 614805
21/12/2016 109.18p 109.18p 107.68p 108.18p 736038
20/12/2016 110.43p 110.43p 107.93p 108.68p 699329
19/12/2016 108.18p 109.93p 108.18p 108.68p 605771
16/12/2016 111.42p 111.42p 109.63p 109.68p 1157854
15/12/2016 111.42p 111.42p 109.68p 110.43p 875088
14/12/2016 109.68p 110.68p 109.68p 109.93p 474835

*Close Price adjusted for both dividends and splits