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
01/03/2016 107.25p 107.25p 101.56p 103.54p 782126
29/02/2016 106.75p 106.75p 104.28p 104.28p 716555
26/02/2016 106.75p 106.75p 104.70p 104.78p 524476
25/02/2016 104.78p 105.77p 103.67p 105.02p 709573
24/02/2016 105.27p 105.27p 103.79p 104.78p 472429
23/02/2016 105.02p 105.27p 104.53p 105.02p 1059031
22/02/2016 103.05p 105.27p 103.05p 104.78p 746768
19/02/2016 105.02p 105.27p 103.88p 104.78p 407214
18/02/2016 107.25p 107.25p 103.93p 104.78p 1019817
17/02/2016 107.25p 107.25p 104.28p 105.27p 678692
16/02/2016 105.52p 105.52p 104.28p 105.27p 907976
15/02/2016 106.51p 106.95p 105.02p 105.02p 903562
12/02/2016 105.77p 105.77p 103.79p 104.28p 878533
11/02/2016 102.80p 105.12p 102.80p 103.79p 487496
10/02/2016 103.79p 106.01p 102.81p 105.02p 821742
09/02/2016 104.28p 105.80p 103.05p 103.79p 481904
08/02/2016 106.75p 106.75p 104.04p 104.28p 559262
05/02/2016 105.27p 106.26p 103.79p 104.28p 710398
04/02/2016 104.78p 107.00p 103.29p 103.79p 1166417
03/02/2016 106.26p 106.26p 104.78p 105.52p 601574
02/02/2016 106.75p 106.75p 105.02p 105.77p 418844
01/02/2016 106.26p 106.75p 105.77p 106.26p 668972
29/01/2016 104.28p 106.01p 104.28p 105.52p 406495
28/01/2016 104.78p 106.36p 104.04p 104.78p 438271
27/01/2016 107.74p 107.74p 106.26p 106.51p 536050
26/01/2016 105.77p 107.39p 105.77p 106.51p 447346
25/01/2016 108.24p 108.48p 106.75p 107.25p 746810
22/01/2016 103.79p 107.99p 103.79p 107.50p 1173234
21/01/2016 100.82p 103.17p 100.82p 102.80p 678008
20/01/2016 105.77p 105.77p 99.59p 101.07p 939202
19/01/2016 104.04p 106.62p 101.81p 101.81p 639907
18/01/2016 103.79p 105.41p 103.05p 103.05p 303685
15/01/2016 102.80p 106.26p 102.80p 104.28p 612406
14/01/2016 103.79p 106.27p 102.94p 106.26p 663620
13/01/2016 105.77p 110.00p 103.99p 104.53p 862440
12/01/2016 102.80p 104.13p 102.31p 102.80p 444698
11/01/2016 106.26p 106.26p 102.06p 102.55p 409739
08/01/2016 104.78p 104.78p 101.81p 102.80p 1269314
07/01/2016 103.29p 105.07p 99.83p 100.58p 945996
06/01/2016 106.75p 106.75p 103.27p 104.28p 285363
05/01/2016 104.78p 108.73p 104.78p 105.52p 283078
04/01/2016 104.78p 108.73p 104.78p 107.25p 266461
31/12/2015 106.26p 107.50p 106.01p 107.50p 61780
30/12/2015 105.77p 107.74p 105.77p 106.51p 121716
29/12/2015 106.26p 108.24p 106.26p 107.50p 161510
24/12/2015 108.48p 108.48p 105.77p 106.75p 127763
23/12/2015 101.81p 106.51p 101.81p 106.51p 223034
22/12/2015 106.75p 106.75p 102.97p 103.05p 126570
21/12/2015 104.28p 104.28p 102.75p 103.29p 1297182
18/12/2015 103.79p 104.78p 102.06p 102.80p 644454
17/12/2015 104.28p 104.28p 101.07p 103.29p 299159
16/12/2015 99.83p 101.81p 99.09p 101.56p 2885428
15/12/2015 101.81p 101.81p 98.88p 99.34p 530881
14/12/2015 100.82p 101.93p 99.45p 99.83p 334848
11/12/2015 101.81p 103.29p 100.82p 100.82p 286744
10/12/2015 103.05p 103.79p 101.81p 102.31p 339825
09/12/2015 101.81p 105.02p 101.81p 103.29p 343237
08/12/2015 101.81p 104.53p 101.81p 104.53p 398426
07/12/2015 101.81p 106.80p 101.81p 103.79p 382212
04/12/2015 103.79p 105.52p 101.81p 103.54p 254388
03/12/2015 105.77p 106.26p 102.80p 102.80p 264376
02/12/2015 104.78p 106.26p 104.78p 105.52p 301358
01/12/2015 107.00p 107.01p 105.32p 106.01p 527139
30/11/2015 105.52p 107.50p 104.46p 107.50p 413573
27/11/2015 106.01p 106.01p 104.36p 105.02p 203720
26/11/2015 106.75p 106.75p 105.52p 105.52p 336381
25/11/2015 108.73p 108.73p 105.02p 105.77p 347235
24/11/2015 106.75p 106.75p 97.40p 105.77p 820612
23/11/2015 108.73p 108.73p 105.45p 106.75p 457409
20/11/2015 107.99p 108.73p 107.50p 108.73p 473320
19/11/2015 107.74p 109.72p 107.74p 107.74p 244505
18/11/2015 107.74p 110.71p 107.74p 109.23p 312812
17/11/2015 110.21p 110.21p 107.74p 108.24p 244704
16/11/2015 111.70p 111.70p 107.74p 109.23p 617582
13/11/2015 112.19p 112.19p 108.73p 109.47p 532198
12/11/2015 106.75p 112.19p 106.75p 109.23p 196335
11/11/2015 106.75p 110.58p 106.75p 109.97p 529210
10/11/2015 105.02p 108.73p 105.02p 108.73p 536206
09/11/2015 107.12p 109.34p 104.10p 106.75p 438843
06/11/2015 106.01p 109.66p 106.01p 107.00p 454900
05/11/2015 109.72p 109.72p 106.01p 107.25p 341638
04/11/2015 109.72p 109.72p 106.26p 107.00p 386228
03/11/2015 108.73p 108.73p 107.62p 107.99p 1387128
02/11/2015 103.79p 108.73p 103.79p 108.73p 681899
30/10/2015 106.88p 107.27p 104.53p 106.63p 345401
29/10/2015 107.50p 107.50p 105.70p 106.51p 144434
28/10/2015 103.79p 107.50p 103.79p 107.12p 240750
27/10/2015 103.79p 107.50p 103.79p 107.50p 373954
26/10/2015 107.50p 107.50p 104.74p 106.88p 448527
23/10/2015 106.94p 107.50p 104.96p 107.50p 455321
22/10/2015 105.39p 106.26p 105.12p 106.26p 242935
21/10/2015 106.26p 106.26p 105.00p 105.27p 384136
20/10/2015 106.26p 106.26p 104.65p 104.78p 253335
19/10/2015 106.26p 106.26p 104.77p 106.20p 346158
16/10/2015 102.55p 105.46p 102.55p 105.46p 541180
15/10/2015 102.55p 105.02p 102.55p 105.02p 261145
14/10/2015 101.32p 104.85p 101.32p 103.79p 197167
13/10/2015 104.53p 104.78p 102.92p 104.47p 400278
12/10/2015 102.31p 105.02p 102.31p 104.90p 470185
09/10/2015 103.79p 103.79p 101.32p 102.80p 605235
08/10/2015 101.32p 103.42p 101.32p 102.49p 250041
07/10/2015 101.32p 103.42p 101.32p 102.55p 322027
06/10/2015 100.08p 103.54p 100.08p 102.92p 477930
05/10/2015 99.83p 103.79p 98.72p 103.11p 647175
02/10/2015 99.83p 99.83p 97.67p 98.85p 664519
01/10/2015 98.85p 99.59p 98.10p 98.10p 808929
30/09/2015 102.55p 102.55p 99.71p 100.08p 373339
29/09/2015 101.81p 101.81p 99.16p 100.08p 327713
28/09/2015 100.27p 101.63p 100.14p 100.14p 397623
25/09/2015 100.08p 101.84p 100.08p 100.27p 405753
24/09/2015 100.08p 101.56p 100.02p 100.02p 380024
23/09/2015 102.55p 102.55p 100.29p 100.95p 396333
22/09/2015 101.87p 101.87p 100.08p 100.82p 333443
21/09/2015 101.81p 104.55p 101.01p 101.63p 602014
18/09/2015 103.05p 103.73p 100.39p 100.39p 877221
17/09/2015 101.81p 104.02p 101.81p 102.99p 1487874
16/09/2015 106.51p 106.57p 105.33p 106.07p 266450
15/09/2015 106.45p 106.45p 105.02p 105.52p 381781
14/09/2015 103.29p 106.01p 103.29p 105.58p 305529
11/09/2015 102.99p 106.51p 102.99p 105.70p 134718
10/09/2015 102.61p 106.51p 102.61p 105.21p 164186
09/09/2015 106.26p 106.51p 105.02p 106.38p 439486
08/09/2015 105.15p 106.20p 104.76p 104.96p 322286
07/09/2015 105.02p 105.02p 103.79p 105.02p 177455
04/09/2015 103.29p 104.84p 102.75p 104.41p 416424
03/09/2015 103.17p 104.78p 102.74p 103.73p 663240
02/09/2015 100.08p 103.17p 100.08p 102.92p 291612
01/09/2015 102.99p 103.23p 101.13p 102.80p 480532
28/08/2015 102.68p 102.74p 99.96p 101.63p 814804
27/08/2015 98.91p 102.43p 98.91p 101.63p 766855
26/08/2015 100.02p 103.29p 98.97p 101.07p 1133004
25/08/2015 101.75p 103.79p 100.58p 101.32p 1540598
24/08/2015 100.33p 103.77p 100.33p 101.32p 837264
21/08/2015 103.73p 104.10p 101.81p 103.97p 912836
20/08/2015 101.07p 103.70p 100.39p 101.81p 603106
19/08/2015 101.56p 103.72p 101.19p 102.31p 403839
18/08/2015 100.08p 103.79p 100.08p 103.73p 241612
17/08/2015 100.64p 102.55p 100.64p 101.75p 203160
14/08/2015 102.49p 102.55p 101.04p 102.55p 218978
13/08/2015 99.96p 102.49p 99.96p 101.38p 370842
12/08/2015 101.94p 101.94p 100.42p 101.07p 209582
11/08/2015 101.94p 101.94p 100.82p 101.32p 813983
10/08/2015 100.08p 101.94p 100.08p 101.13p 355720
07/08/2015 101.32p 101.81p 101.02p 101.50p 404806
06/08/2015 101.32p 101.32p 100.39p 101.07p 281431
05/08/2015 101.32p 101.32p 100.21p 101.07p 1340429
04/08/2015 101.07p 101.24p 100.08p 100.33p 454690
03/08/2015 100.08p 101.32p 100.08p 101.32p 239268
31/07/2015 100.08p 100.84p 100.08p 100.76p 262286
30/07/2015 99.83p 101.26p 99.83p 100.27p 319854
29/07/2015 97.86p 101.18p 97.86p 100.45p 420657
28/07/2015 100.58p 100.58p 98.91p 99.34p 436350
27/07/2015 97.61p 100.76p 97.61p 100.76p 397627
24/07/2015 99.90p 100.70p 99.16p 99.83p 962278
23/07/2015 98.85p 100.08p 98.85p 99.83p 773840
22/07/2015 98.48p 100.33p 98.48p 100.02p 658635
21/07/2015 100.45p 100.45p 99.03p 100.45p 128782
20/07/2015 100.08p 100.45p 98.35p 100.45p 424077
17/07/2015 100.08p 100.08p 98.74p 100.08p 313153
16/07/2015 97.67p 100.08p 97.67p 100.08p 453099
15/07/2015 98.85p 100.02p 97.73p 99.34p 212415
14/07/2015 96.38p 98.41p 96.38p 97.80p 3472288
13/07/2015 98.85p 98.85p 96.57p 98.35p 345433
10/07/2015 95.82p 97.39p 95.63p 96.31p 327523
09/07/2015 97.49p 97.98p 95.57p 96.38p 110827
08/07/2015 97.61p 97.61p 95.57p 96.19p 505087
07/07/2015 95.14p 96.96p 95.14p 96.00p 852398
06/07/2015 95.14p 97.61p 95.14p 95.14p 326912
03/07/2015 97.30p 97.30p 95.15p 95.51p 197308
02/07/2015 97.80p 97.80p 94.40p 95.14p 9759772
01/07/2015 95.14p 96.89p 95.14p 96.00p 539759
30/06/2015 93.90p 97.26p 93.90p 96.75p 330776
29/06/2015 94.27p 96.38p 94.27p 95.76p 235024
26/06/2015 93.90p 97.26p 93.90p 95.63p 171709
25/06/2015 95.63p 95.76p 93.90p 95.51p 606655
24/06/2015 95.32p 97.18p 95.32p 95.76p 237063
23/06/2015 95.20p 98.02p 94.27p 97.36p 273224
22/06/2015 95.76p 98.46p 95.57p 95.57p 621316
19/06/2015 95.20p 98.60p 95.20p 95.63p 765775
18/06/2015 95.20p 98.35p 95.20p 95.88p 391056
17/06/2015 95.14p 98.15p 95.14p 95.51p 1727940
16/06/2015 95.14p 97.49p 95.14p 96.19p 279266
15/06/2015 95.14p 97.80p 95.14p 96.00p 278869
12/06/2015 96.07p 97.70p 96.07p 96.68p 265968
11/06/2015 97.86p 97.86p 95.88p 96.50p 527336
10/06/2015 97.86p 97.95p 96.38p 96.62p 444868
09/06/2015 98.72p 98.72p 96.75p 96.75p 1108339
08/06/2015 97.61p 99.25p 96.87p 97.12p 506896
05/06/2015 99.71p 99.71p 97.43p 97.55p 311364
04/06/2015 99.34p 99.85p 97.67p 98.48p 485704
03/06/2015 99.46p 100.33p 98.41p 98.41p 509466
02/06/2015 101.32p 101.32p 98.85p 99.40p 251004
01/06/2015 98.35p 100.88p 98.35p 98.54p 495926
29/05/2015 98.35p 100.02p 98.35p 99.16p 355712
28/05/2015 97.61p 101.32p 97.55p 99.09p 1184696
27/05/2015 98.17p 98.35p 96.75p 97.86p 200008
26/05/2015 97.86p 98.35p 97.43p 97.86p 637564
22/05/2015 96.62p 98.35p 96.62p 98.23p 494699
21/05/2015 98.10p 98.30p 96.99p 97.73p 349974
20/05/2015 97.30p 97.86p 96.99p 97.86p 371004

*Close Price adjusted for both dividends and splits