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
25/02/2015 97.49p 97.80p 96.53p 97.05p 1344823
24/02/2015 97.80p 97.80p 97.18p 97.80p 530128
23/02/2015 97.36p 97.80p 96.58p 97.80p 462783
20/02/2015 96.75p 97.36p 95.39p 97.36p 660516
19/02/2015 95.14p 96.68p 93.41p 96.62p 654952
18/02/2015 95.14p 96.93p 94.46p 95.14p 535878
17/02/2015 93.41p 97.67p 93.41p 97.12p 708765
16/02/2015 94.71p 95.63p 94.58p 95.63p 142014
13/02/2015 95.63p 95.63p 94.83p 95.63p 335491
12/02/2015 94.40p 95.63p 94.40p 95.63p 246941
11/02/2015 95.14p 95.14p 94.21p 94.83p 370927
10/02/2015 94.40p 95.20p 94.40p 95.14p 219763
09/02/2015 95.63p 95.63p 94.40p 94.46p 196896
06/02/2015 93.78p 95.42p 93.78p 95.20p 665194
05/02/2015 94.27p 94.65p 93.60p 94.65p 363032
04/02/2015 93.78p 94.21p 92.92p 93.47p 313416
03/02/2015 92.92p 94.40p 92.92p 94.40p 284102
02/02/2015 91.56p 94.34p 91.56p 94.34p 360714
30/01/2015 94.27p 94.27p 92.73p 92.79p 214317
29/01/2015 92.17p 94.09p 91.68p 94.03p 392557
28/01/2015 93.60p 94.34p 91.15p 94.34p 675797
27/01/2015 94.15p 94.15p 91.00p 91.43p 683797
26/01/2015 91.68p 92.62p 91.43p 91.93p 275515
23/01/2015 92.42p 93.90p 91.43p 92.24p 560236
22/01/2015 93.90p 93.90p 92.42p 92.67p 476748
21/01/2015 93.90p 93.90p 92.37p 92.67p 409666
20/01/2015 91.49p 93.90p 91.49p 93.16p 545866
19/01/2015 91.68p 92.42p 90.44p 92.36p 240495
16/01/2015 92.11p 92.54p 91.65p 92.05p 403054
15/01/2015 90.20p 92.11p 90.20p 91.93p 156388
14/01/2015 89.70p 91.99p 89.70p 91.68p 380425
13/01/2015 91.43p 91.74p 90.32p 91.74p 266248
12/01/2015 89.52p 91.68p 89.52p 91.31p 246439
09/01/2015 91.68p 91.74p 90.44p 91.74p 580489
08/01/2015 89.46p 91.62p 89.46p 90.94p 426824
07/01/2015 91.06p 91.06p 90.07p 90.82p 654390
06/01/2015 90.94p 90.94p 89.46p 90.32p 301304
05/01/2015 91.06p 91.09p 89.76p 89.76p 293874
02/01/2015 90.07p 91.68p 90.07p 91.37p 138109
31/12/2014 89.21p 91.43p 89.21p 91.43p 120429
30/12/2014 89.21p 91.43p 89.21p 91.43p 120268
29/12/2014 91.56p 91.56p 89.69p 90.57p 57750
24/12/2014 91.56p 91.56p 89.46p 89.46p 117929
23/12/2014 90.88p 91.33p 89.46p 90.01p 168937
22/12/2014 90.94p 91.19p 89.33p 90.82p 452165
19/12/2014 88.47p 91.80p 88.47p 91.80p 1566707
18/12/2014 89.09p 91.19p 88.18p 91.19p 430669
17/12/2014 86.92p 88.96p 86.92p 88.96p 545315
16/12/2014 88.10p 88.96p 88.10p 88.65p 338493
15/12/2014 88.22p 88.96p 87.39p 88.71p 192165
12/12/2014 90.07p 90.07p 88.22p 88.96p 292875
11/12/2014 88.10p 90.07p 88.10p 88.53p 229852
10/12/2014 89.95p 89.95p 87.95p 88.96p 170171
09/12/2014 88.53p 89.95p 88.28p 89.83p 157283
08/12/2014 88.96p 88.96p 88.03p 88.47p 366909
05/12/2014 90.07p 90.07p 89.09p 89.89p 316795
04/12/2014 89.39p 89.46p 88.34p 88.96p 152180
03/12/2014 88.71p 90.01p 88.07p 88.78p 253476
02/12/2014 86.49p 88.71p 86.49p 88.47p 475745
01/12/2014 88.96p 88.96p 87.48p 88.22p 233826
28/11/2014 88.10p 88.47p 86.82p 88.47p 515123
27/11/2014 88.22p 88.22p 87.40p 87.60p 206179
26/11/2014 88.22p 88.22p 86.98p 88.22p 322942
25/11/2014 88.16p 88.49p 87.11p 87.60p 238929
24/11/2014 88.71p 88.71p 86.92p 87.73p 194593
21/11/2014 86.49p 88.96p 86.49p 86.49p 897199
20/11/2014 88.41p 88.96p 86.61p 88.34p 336822
19/11/2014 88.16p 88.28p 87.11p 88.10p 486655
18/11/2014 88.22p 88.22p 86.74p 87.60p 702323
17/11/2014 88.22p 88.22p 86.49p 87.17p 417137
14/11/2014 88.47p 88.47p 86.86p 87.29p 1250673
13/11/2014 87.11p 87.73p 87.11p 87.17p 413960
12/11/2014 87.73p 88.28p 86.98p 87.36p 353065
11/11/2014 85.75p 87.48p 85.75p 87.05p 702999
10/11/2014 85.01p 87.46p 85.01p 86.68p 563101
07/11/2014 86.55p 86.61p 85.75p 86.24p 582067
06/11/2014 86.31p 86.55p 85.38p 86.00p 426735
05/11/2014 86.55p 86.55p 84.64p 86.31p 263302
04/11/2014 84.27p 86.55p 84.27p 85.81p 216121
03/11/2014 86.49p 86.49p 85.02p 86.49p 233194
31/10/2014 84.95p 87.11p 84.95p 87.11p 497366
30/10/2014 84.88p 85.89p 84.02p 85.25p 281026
29/10/2014 86.00p 86.00p 84.64p 84.76p 159415
28/10/2014 84.02p 86.00p 84.02p 85.69p 249057
27/10/2014 86.49p 86.56p 84.30p 86.12p 455362
24/10/2014 85.87p 85.87p 84.64p 85.25p 443274
23/10/2014 85.25p 86.12p 83.78p 86.12p 358585
22/10/2014 84.02p 86.43p 82.95p 84.20p 529675
21/10/2014 81.30p 84.02p 81.30p 84.02p 297092
20/10/2014 80.81p 83.53p 80.81p 83.53p 2953345
17/10/2014 80.93p 82.04p 80.81p 82.04p 611284
16/10/2014 81.30p 82.54p 80.07p 80.99p 736942
15/10/2014 81.55p 81.98p 80.31p 81.55p 527364
14/10/2014 80.99p 81.82p 80.93p 81.30p 217724
13/10/2014 82.10p 82.10p 81.05p 81.30p 482491
10/10/2014 81.67p 82.10p 81.55p 81.61p 203779
09/10/2014 83.40p 83.40p 81.67p 81.67p 377131
08/10/2014 82.04p 82.48p 81.55p 81.55p 258458
07/10/2014 81.55p 82.41p 81.55p 82.04p 320433
06/10/2014 82.23p 82.56p 82.14p 82.47p 148040
03/10/2014 82.78p 82.78p 81.86p 82.17p 154725
02/10/2014 81.73p 82.29p 81.42p 81.42p 532706
01/10/2014 81.55p 81.92p 81.18p 81.67p 266948
30/09/2014 82.66p 82.66p 81.55p 81.92p 239390
29/09/2014 82.29p 82.54p 81.55p 81.55p 505569
26/09/2014 85.13p 85.13p 82.41p 82.41p 172037
25/09/2014 83.53p 84.14p 82.41p 82.66p 176873
24/09/2014 85.19p 85.19p 82.72p 82.72p 194872
23/09/2014 85.32p 85.32p 82.54p 82.60p 413345
22/09/2014 85.87p 85.87p 83.15p 83.22p 197446
19/09/2014 83.90p 84.93p 83.26p 84.27p 1834234
18/09/2014 82.91p 84.02p 82.85p 83.71p 253667
17/09/2014 85.01p 85.01p 82.60p 82.91p 511700
16/09/2014 87.42p 87.42p 85.01p 85.25p 286105
15/09/2014 86.24p 86.24p 85.75p 85.75p 630272
12/09/2014 86.00p 86.98p 86.00p 86.37p 962804
11/09/2014 86.12p 86.24p 86.00p 86.00p 454176
10/09/2014 88.47p 88.47p 86.00p 86.00p 608820
09/09/2014 87.23p 87.23p 86.00p 86.37p 360074
08/09/2014 86.49p 86.65p 86.04p 86.49p 454063
05/09/2014 86.24p 86.74p 86.15p 86.49p 945415
04/09/2014 86.00p 86.24p 86.00p 86.12p 285838
03/09/2014 85.25p 86.86p 85.25p 86.06p 791815
02/09/2014 87.23p 87.23p 85.56p 85.93p 647551
01/09/2014 85.93p 86.00p 85.50p 86.00p 531472
29/08/2014 84.20p 86.24p 84.20p 86.24p 434982
28/08/2014 87.23p 87.23p 85.07p 85.32p 213026
27/08/2014 86.49p 86.49p 84.82p 85.87p 561174
26/08/2014 86.31p 86.98p 84.76p 86.24p 685201
22/08/2014 87.23p 87.23p 85.83p 86.24p 505152
21/08/2014 85.75p 87.23p 85.25p 85.75p 386693
20/08/2014 84.76p 86.00p 84.58p 85.32p 502619
19/08/2014 87.23p 87.23p 84.14p 85.75p 305327
18/08/2014 86.00p 86.00p 84.33p 85.75p 408319
15/08/2014 87.23p 87.23p 85.25p 85.50p 2786047
14/08/2014 86.43p 86.43p 84.33p 85.25p 661828
13/08/2014 86.74p 86.74p 84.20p 84.88p 654604
12/08/2014 85.63p 86.55p 84.02p 84.02p 411734
11/08/2014 83.77p 86.98p 83.77p 85.13p 432158
08/08/2014 83.53p 84.88p 83.53p 84.88p 313125
07/08/2014 83.65p 84.70p 83.65p 84.51p 483701
06/08/2014 83.53p 85.29p 83.53p 83.65p 156150
05/08/2014 83.53p 85.38p 83.53p 84.14p 181016
04/08/2014 83.59p 85.09p 83.15p 84.14p 290475
01/08/2014 83.59p 84.84p 83.15p 83.15p 279027
31/07/2014 86.61p 86.61p 84.08p 84.14p 234060
30/07/2014 85.87p 85.87p 83.71p 84.02p 544409
29/07/2014 86.68p 86.68p 84.45p 84.95p 360722
28/07/2014 86.00p 86.00p 84.34p 84.95p 161180
25/07/2014 85.75p 85.75p 84.76p 85.50p 185176
24/07/2014 84.76p 85.75p 84.76p 85.75p 228221
23/07/2014 85.75p 86.18p 85.45p 85.75p 1047813
22/07/2014 83.59p 85.75p 83.59p 85.50p 1969328
21/07/2014 85.50p 85.50p 84.76p 85.25p 336438
18/07/2014 85.50p 85.50p 84.47p 84.82p 261614
17/07/2014 85.50p 85.50p 85.01p 85.25p 1047400
16/07/2014 85.38p 85.56p 85.32p 85.38p 5057036
15/07/2014 84.02p 85.50p 84.02p 85.25p 270549
14/07/2014 87.29p 87.29p 85.13p 85.44p 445998
11/07/2014 84.02p 85.50p 84.02p 85.13p 479140
10/07/2014 84.02p 86.61p 84.02p 85.25p 392387
09/07/2014 84.08p 86.37p 84.08p 85.13p 1507075
08/07/2014 84.02p 85.50p 84.02p 85.38p 439976
07/07/2014 84.95p 85.86p 84.70p 85.38p 2026452
04/07/2014 85.38p 85.38p 84.76p 84.76p 406652
03/07/2014 85.50p 85.50p 84.95p 85.13p 565755
02/07/2014 85.13p 85.32p 84.51p 84.51p 729921
01/07/2014 85.75p 85.75p 84.64p 85.32p 1938497
30/06/2014 86.24p 86.24p 84.51p 84.82p 273338
27/06/2014 87.29p 87.29p 84.51p 84.51p 591314
26/06/2014 86.68p 86.80p 85.13p 85.32p 401771
25/06/2014 86.49p 86.49p 85.20p 85.50p 268914
24/06/2014 85.13p 86.52p 85.13p 85.44p 236460
23/06/2014 86.74p 87.05p 86.12p 86.18p 228828
20/06/2014 84.51p 87.73p 84.51p 87.73p 1515828
19/06/2014 84.51p 85.93p 84.51p 85.19p 584783
18/06/2014 84.58p 85.50p 84.58p 85.25p 277182
17/06/2014 84.51p 85.56p 84.51p 85.44p 312866
16/06/2014 86.74p 86.74p 84.64p 84.88p 379579
13/06/2014 86.98p 86.98p 85.25p 86.06p 364704
12/06/2014 87.97p 88.22p 85.96p 86.37p 968724
11/06/2014 87.48p 88.47p 87.29p 88.10p 409322
10/06/2014 87.48p 87.73p 86.49p 87.48p 191744
09/06/2014 88.47p 88.47p 86.74p 87.73p 168075
06/06/2014 87.73p 88.46p 86.92p 87.60p 777620
05/06/2014 87.91p 88.41p 87.29p 87.79p 771691
04/06/2014 87.91p 87.91p 87.23p 87.73p 189280
03/06/2014 87.23p 87.85p 86.91p 87.66p 375363
02/06/2014 86.98p 87.48p 86.31p 87.48p 455422
30/05/2014 86.55p 86.92p 85.32p 86.92p 528951
29/05/2014 86.00p 86.86p 85.38p 85.87p 1060977
28/05/2014 85.75p 86.09p 85.38p 85.75p 318110
27/05/2014 86.06p 86.49p 84.83p 86.00p 427354
23/05/2014 86.55p 86.55p 85.38p 86.00p 200906
22/05/2014 86.98p 86.98p 85.75p 86.24p 538238
21/05/2014 85.01p 85.83p 85.01p 85.75p 399546
20/05/2014 84.51p 86.48p 84.51p 85.38p 482721
19/05/2014 84.27p 85.75p 84.27p 85.63p 185917
16/05/2014 86.49p 86.49p 84.82p 85.75p 973459
15/05/2014 84.33p 86.12p 84.27p 86.12p 202634

*Close Price adjusted for both dividends and splits