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
01/08/2014 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
14/05/2014 84.95p 86.49p 83.67p 86.49p 775908
13/05/2014 84.20p 85.56p 82.60p 83.77p 1896792
12/05/2014 85.50p 86.90p 85.25p 85.38p 357820
09/05/2014 87.73p 87.73p 85.50p 85.50p 169334
08/05/2014 85.32p 86.98p 85.32p 86.74p 290916
07/05/2014 87.73p 87.73p 86.30p 86.74p 263965
06/05/2014 86.98p 87.56p 85.50p 86.49p 422029
02/05/2014 87.48p 87.48p 86.15p 86.98p 221058
01/05/2014 88.59p 88.59p 87.29p 87.36p 99998
30/04/2014 87.73p 88.47p 85.87p 88.47p 2552496
29/04/2014 87.66p 87.73p 86.49p 87.60p 305274
28/04/2014 86.92p 87.73p 86.12p 87.73p 193278
25/04/2014 87.60p 87.73p 85.80p 86.68p 380389
24/04/2014 87.73p 87.73p 85.25p 87.60p 298034
23/04/2014 87.73p 87.73p 85.75p 85.75p 195799
22/04/2014 87.73p 87.73p 86.24p 86.24p 256018
17/04/2014 86.61p 87.73p 86.30p 87.73p 272200
16/04/2014 85.25p 86.98p 85.25p 86.98p 356703
15/04/2014 85.87p 86.49p 85.56p 86.49p 163867
14/04/2014 84.58p 86.24p 84.58p 85.75p 368410
11/04/2014 84.88p 86.61p 84.88p 85.63p 510514
10/04/2014 84.88p 86.61p 84.88p 86.61p 380437
09/04/2014 86.00p 86.00p 84.45p 85.63p 164923
08/04/2014 86.00p 87.23p 84.30p 84.88p 458587
07/04/2014 84.45p 87.23p 84.02p 87.23p 862442
04/04/2014 84.14p 85.27p 84.14p 85.25p 148801
03/04/2014 84.64p 85.87p 83.00p 84.27p 262764
02/04/2014 84.08p 85.07p 84.08p 84.14p 313420
01/04/2014 85.25p 85.25p 83.83p 84.45p 432097
31/03/2014 84.45p 85.25p 83.12p 85.25p 435189
28/03/2014 84.45p 84.58p 83.03p 83.77p 237953
27/03/2014 84.51p 84.51p 83.03p 83.03p 329008
26/03/2014 84.51p 84.58p 82.85p 83.46p 280982
25/03/2014 83.53p 83.71p 82.27p 83.03p 295182
24/03/2014 84.45p 84.45p 81.98p 82.54p 291471
21/03/2014 82.54p 83.77p 81.98p 81.98p 627370
20/03/2014 82.78p 84.27p 82.72p 82.72p 269263
19/03/2014 83.09p 85.07p 83.09p 84.27p 519587
18/03/2014 85.63p 85.63p 83.45p 85.19p 295958
17/03/2014 84.02p 85.63p 83.25p 85.63p 246682
14/03/2014 83.53p 84.76p 83.15p 84.02p 271274
13/03/2014 87.23p 87.23p 83.15p 83.15p 451416
12/03/2014 88.47p 88.71p 84.64p 84.64p 574767
11/03/2014 89.70p 89.70p 88.16p 88.71p 425667
10/03/2014 88.34p 89.70p 87.91p 89.70p 232288
07/03/2014 89.70p 89.70p 88.18p 89.70p 264831
06/03/2014 89.70p 89.70p 87.91p 89.46p 341431
05/03/2014 89.27p 89.33p 87.73p 88.34p 236885
04/03/2014 88.59p 89.70p 86.98p 89.70p 474401
03/03/2014 87.73p 88.96p 86.98p 88.96p 429438
28/02/2014 88.03p 89.21p 87.48p 88.47p 374614
27/02/2014 89.27p 89.46p 88.42p 88.90p 297294
26/02/2014 89.02p 90.44p 88.97p 89.21p 231531
25/02/2014 89.21p 90.44p 88.96p 90.44p 932814
24/02/2014 91.43p 91.43p 88.96p 89.15p 440195
21/02/2014 88.90p 91.43p 88.10p 91.43p 1444590
20/02/2014 88.03p 88.96p 86.98p 88.96p 1173511
19/02/2014 88.65p 89.21p 88.28p 88.78p 168545
18/02/2014 87.91p 89.15p 87.91p 89.15p 1560261
17/02/2014 85.75p 89.27p 85.75p 88.47p 994890
14/02/2014 86.49p 87.48p 86.49p 87.48p 388883
13/02/2014 86.00p 87.78p 86.00p 87.48p 427990
12/02/2014 87.17p 87.36p 86.44p 87.29p 229913
11/02/2014 87.48p 87.48p 86.86p 87.17p 105971
10/02/2014 88.22p 88.22p 86.49p 86.86p 333431
07/02/2014 87.73p 88.22p 86.74p 88.22p 326305
06/02/2014 86.31p 87.36p 86.24p 86.74p 473349
05/02/2014 87.17p 87.17p 86.00p 86.55p 420799
04/02/2014 87.05p 87.73p 85.91p 87.05p 1307161
03/02/2014 89.46p 89.46p 87.42p 87.73p 288590
31/01/2014 89.21p 89.21p 87.48p 88.22p 187803
30/01/2014 88.47p 88.84p 87.23p 87.48p 233235
29/01/2014 88.96p 88.96p 87.52p 88.10p 1221148
28/01/2014 88.96p 88.96p 87.85p 88.96p 412370
27/01/2014 87.73p 88.96p 87.28p 88.96p 249094
24/01/2014 89.09p 89.58p 87.88p 88.96p 192594
23/01/2014 88.84p 89.09p 87.88p 89.09p 368350
22/01/2014 89.52p 89.52p 87.91p 88.84p 103494
21/01/2014 89.39p 89.39p 88.10p 88.10p 193832
20/01/2014 89.46p 89.64p 87.91p 88.47p 195143
17/01/2014 89.39p 89.46p 88.16p 89.46p 611422
16/01/2014 88.90p 88.96p 87.73p 87.97p 536591
15/01/2014 88.47p 88.90p 87.73p 87.97p 678731
14/01/2014 88.96p 88.96p 87.73p 87.73p 241729
13/01/2014 88.78p 89.15p 88.12p 88.41p 381036
10/01/2014 89.95p 90.01p 88.63p 89.39p 295267
09/01/2014 88.47p 89.83p 87.40p 89.83p 463823
08/01/2014 87.36p 88.47p 86.37p 88.47p 574532
07/01/2014 86.74p 87.36p 86.13p 87.36p 374080
06/01/2014 85.56p 86.98p 85.47p 86.12p 266588
03/01/2014 86.00p 86.49p 85.66p 86.00p 212026
02/01/2014 85.69p 87.36p 85.61p 86.00p 256997
31/12/2013 85.01p 87.23p 85.01p 87.23p 102470
30/12/2013 86.55p 86.61p 85.75p 86.37p 518676
27/12/2013 87.17p 87.42p 86.12p 86.49p 741394
24/12/2013 86.43p 87.05p 86.12p 87.05p 2480866
23/12/2013 85.87p 86.98p 85.06p 86.98p 1088704
20/12/2013 85.32p 86.37p 85.32p 85.87p 1907981
19/12/2013 85.56p 86.47p 85.44p 85.50p 378701
18/12/2013 85.56p 86.43p 85.25p 86.37p 692671
17/12/2013 86.74p 86.74p 85.75p 85.75p 637859
16/12/2013 86.24p 86.74p 85.07p 86.68p 791767
13/12/2013 85.25p 86.24p 84.15p 86.24p 868342
12/12/2013 84.76p 84.76p 84.02p 84.76p 285818
11/12/2013 83.03p 84.76p 83.03p 84.76p 1224127
10/12/2013 84.02p 85.19p 83.34p 85.19p 304906
09/12/2013 83.59p 85.13p 83.28p 83.96p 363425
06/12/2013 84.02p 85.13p 83.03p 85.13p 1134784
05/12/2013 82.78p 85.01p 82.78p 84.14p 435913
04/12/2013 84.02p 84.02p 83.03p 83.96p 399161
03/12/2013 81.80p 83.71p 81.80p 83.03p 253727
02/12/2013 82.60p 83.71p 82.04p 83.71p 301846
29/11/2013 82.78p 83.22p 82.04p 82.04p 730755
28/11/2013 81.55p 83.53p 81.55p 82.78p 333831
27/11/2013 81.55p 83.53p 81.55p 83.53p 582848
26/11/2013 82.66p 83.53p 82.04p 82.29p 607392
25/11/2013 82.78p 84.02p 81.69p 84.02p 598618
22/11/2013 81.92p 81.92p 81.05p 81.86p 660104
21/11/2013 82.29p 82.80p 81.30p 81.80p 5421290
20/11/2013 81.86p 83.04p 81.86p 82.04p 341536
19/11/2013 81.92p 82.86p 81.80p 82.54p 269457
18/11/2013 83.03p 83.22p 81.88p 82.17p 667291
15/11/2013 80.81p 83.22p 80.81p 83.22p 1424005
14/11/2013 79.57p 80.07p 79.57p 80.07p 385050
13/11/2013 80.81p 80.81p 79.57p 80.00p 229601
12/11/2013 80.81p 80.81p 80.31p 80.44p 162187
11/11/2013 80.31p 81.22p 80.31p 80.81p 392804
08/11/2013 80.81p 81.24p 80.13p 80.75p 300997
07/11/2013 80.81p 80.81p 79.20p 80.00p 398676
06/11/2013 81.49p 81.49p 79.14p 79.14p 697094
05/11/2013 81.49p 81.49p 79.51p 80.31p 856279
04/11/2013 79.08p 80.62p 79.08p 79.51p 338489
01/11/2013 81.30p 81.30p 79.51p 80.56p 590832
31/10/2013 79.08p 80.75p 79.08p 80.07p 354073
30/10/2013 81.05p 81.05p 80.00p 80.31p 597101
29/10/2013 78.95p 81.24p 78.34p 80.19p 632481
28/10/2013 78.58p 79.08p 78.03p 79.08p 280804
25/10/2013 78.95p 78.95p 77.84p 78.64p 268356
24/10/2013 79.08p 79.57p 78.09p 78.09p 449312
23/10/2013 79.08p 79.65p 78.24p 78.46p 456232
22/10/2013 80.19p 80.19p 78.83p 78.83p 539958
21/10/2013 80.31p 80.31p 78.95p 79.32p 922568
18/10/2013 78.34p 80.37p 78.34p 80.00p 1026256
17/10/2013 79.08p 79.32p 77.22p 79.32p 651076

*Close Price adjusted for both dividends and splits