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
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
13/12/2016 109.93p 110.59p 109.18p 109.68p 651712
12/12/2016 109.93p 110.98p 104.69p 109.68p 507639
09/12/2016 110.92p 111.67p 110.18p 110.68p 543812
08/12/2016 109.68p 111.67p 109.68p 110.68p 680671
07/12/2016 108.18p 112.42p 108.18p 112.42p 1072157
06/12/2016 107.68p 109.93p 107.68p 109.68p 644298
05/12/2016 108.18p 110.48p 107.93p 108.93p 939627
02/12/2016 110.18p 110.55p 107.68p 110.18p 1346348
01/12/2016 109.43p 110.51p 109.18p 109.93p 827726
30/11/2016 109.93p 110.68p 109.93p 110.68p 1031740
29/11/2016 110.68p 110.92p 109.93p 110.43p 619443
28/11/2016 110.43p 111.17p 110.18p 110.68p 487128
25/11/2016 111.42p 111.42p 110.18p 111.17p 271904
24/11/2016 111.17p 111.42p 110.68p 110.92p 626486
23/11/2016 111.17p 111.21p 109.68p 110.92p 632318
22/11/2016 110.68p 111.17p 110.50p 111.17p 518638
21/11/2016 110.68p 111.70p 110.18p 110.68p 645819
18/11/2016 110.68p 111.42p 110.68p 110.92p 704779
17/11/2016 109.93p 111.17p 109.93p 111.17p 531953
16/11/2016 109.18p 111.67p 108.68p 109.68p 455523
15/11/2016 107.43p 109.93p 107.43p 109.68p 613684
14/11/2016 107.68p 111.17p 107.68p 109.43p 495707
11/11/2016 109.93p 110.92p 107.19p 110.18p 569496
10/11/2016 112.17p 112.17p 106.19p 106.44p 1229142
09/11/2016 112.42p 112.42p 110.68p 110.68p 767775
08/11/2016 111.42p 111.44p 109.43p 109.68p 830968
07/11/2016 109.93p 111.66p 109.43p 109.93p 336082
04/11/2016 111.42p 111.42p 109.68p 109.93p 660985
03/11/2016 111.67p 111.67p 110.18p 110.68p 940666
02/11/2016 112.17p 112.17p 109.68p 109.93p 606508
01/11/2016 111.42p 111.92p 109.68p 109.93p 856245
31/10/2016 112.67p 112.67p 110.68p 111.17p 552855
28/10/2016 112.17p 112.42p 110.43p 112.42p 695594
27/10/2016 111.17p 112.17p 111.05p 111.67p 668180
26/10/2016 111.42p 112.17p 110.43p 111.17p 548984
25/10/2016 112.42p 112.67p 111.42p 112.17p 450900
24/10/2016 110.18p 112.42p 109.93p 111.92p 549869
21/10/2016 112.92p 112.92p 110.68p 111.42p 853564
20/10/2016 110.92p 112.67p 110.92p 112.17p 485571
19/10/2016 111.17p 112.67p 111.17p 112.42p 559955
18/10/2016 110.18p 112.42p 109.68p 110.18p 653978
17/10/2016 110.43p 112.17p 109.68p 109.93p 713623
14/10/2016 109.43p 112.42p 109.43p 112.17p 999025
13/10/2016 109.18p 112.42p 109.18p 112.42p 927372
12/10/2016 109.68p 111.92p 109.68p 110.68p 602171
11/10/2016 112.17p 112.17p 110.28p 110.68p 362641
10/10/2016 110.68p 112.17p 109.93p 109.93p 481953
07/10/2016 110.68p 111.92p 110.43p 110.43p 727097
06/10/2016 111.67p 114.17p 110.58p 110.92p 806036
05/10/2016 114.17p 114.22p 112.42p 112.42p 790874
04/10/2016 112.67p 114.66p 111.92p 112.67p 1139550
03/10/2016 109.18p 113.17p 109.18p 111.42p 742030
30/09/2016 112.42p 112.42p 110.18p 111.67p 777035
29/09/2016 110.92p 112.42p 110.92p 111.67p 793475
28/09/2016 110.92p 112.79p 110.92p 112.17p 877377
27/09/2016 110.92p 112.42p 110.68p 111.92p 565362

*Close Price adjusted for both dividends and splits