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
29/07/2013 84.76p 84.76p 83.34p 84.51p 460873
26/07/2013 84.33p 85.01p 83.34p 83.34p 379559
25/07/2013 83.90p 85.41p 83.28p 85.01p 504683
24/07/2013 82.54p 84.27p 81.80p 84.27p 597518
23/07/2013 81.55p 82.04p 81.36p 81.80p 419613
22/07/2013 81.30p 81.30p 80.13p 80.99p 545728
19/07/2013 81.18p 81.18p 80.07p 80.44p 293907
18/07/2013 79.57p 80.19p 79.57p 80.19p 306245
17/07/2013 80.31p 80.31p 79.20p 79.69p 280966
16/07/2013 80.07p 80.07p 79.57p 79.57p 331598
15/07/2013 79.63p 79.82p 79.14p 79.82p 216955
12/07/2013 79.45p 80.07p 79.45p 79.45p 363405
11/07/2013 79.20p 80.13p 79.20p 79.82p 426488
10/07/2013 79.45p 79.45p 79.02p 79.26p 541042
09/07/2013 78.83p 80.07p 78.83p 79.32p 604187
08/07/2013 79.14p 80.00p 79.08p 79.20p 393439
05/07/2013 79.57p 79.57p 78.83p 79.08p 703185
04/07/2013 79.51p 79.76p 78.83p 79.08p 436140
03/07/2013 80.31p 80.31p 79.08p 79.08p 616691
02/07/2013 80.13p 80.44p 79.69p 79.82p 712666
01/07/2013 80.56p 81.44p 79.69p 79.69p 882380
28/06/2013 79.82p 81.05p 79.82p 81.05p 1067107
27/06/2013 80.07p 81.49p 79.57p 79.82p 605579
26/06/2013 81.42p 81.73p 80.07p 80.68p 705022
25/06/2013 79.76p 81.49p 79.76p 80.19p 574532
24/06/2013 81.55p 83.53p 79.82p 80.13p 885876
21/06/2013 79.82p 83.53p 79.14p 83.53p 3291426
20/06/2013 79.14p 79.82p 79.14p 79.57p 746092
19/06/2013 79.32p 79.69p 79.20p 79.69p 452080
18/06/2013 79.57p 79.57p 79.03p 79.20p 579830
17/06/2013 77.84p 79.45p 77.84p 79.32p 661945
14/06/2013 77.35p 78.40p 77.22p 78.09p 357310
13/06/2013 77.29p 78.11p 77.22p 77.22p 1557355
12/06/2013 78.09p 78.52p 77.22p 77.59p 1377375
11/06/2013 78.15p 78.78p 77.84p 77.84p 671770
10/06/2013 79.08p 79.08p 78.09p 78.09p 780869
07/06/2013 79.32p 79.32p 78.15p 78.58p 366140
06/06/2013 78.27p 79.02p 78.21p 78.34p 461399
05/06/2013 79.02p 79.08p 78.29p 78.58p 398833
04/06/2013 78.15p 78.83p 78.15p 78.83p 337558
03/06/2013 78.09p 79.57p 78.09p 78.52p 472689
31/05/2013 78.27p 79.57p 78.27p 79.57p 426958
30/05/2013 79.45p 79.45p 77.97p 78.58p 889717
29/05/2013 79.51p 79.57p 78.83p 78.89p 404584
28/05/2013 79.57p 80.07p 78.89p 79.08p 517964
24/05/2013 79.63p 80.07p 79.63p 79.82p 328769
23/05/2013 79.82p 80.07p 79.32p 80.07p 603122
22/05/2013 79.36p 79.98p 78.93p 79.98p 1065824
21/05/2013 80.84p 82.87p 80.84p 82.87p 438415
20/05/2013 81.08p 81.82p 80.90p 81.82p 349788
17/05/2013 81.82p 81.82p 80.84p 81.08p 509117
16/05/2013 81.76p 81.89p 81.33p 81.64p 398900
15/05/2013 80.10p 81.82p 80.10p 81.82p 280283
14/05/2013 81.33p 82.26p 80.10p 81.45p 378612
13/05/2013 82.56p 82.56p 81.33p 82.07p 389226
10/05/2013 82.01p 82.43p 81.39p 82.07p 236328
09/05/2013 82.50p 82.81p 81.82p 82.07p 394501
08/05/2013 82.56p 82.79p 81.39p 82.56p 450770
07/05/2013 82.56p 83.06p 81.15p 82.75p 399309
03/05/2013 82.13p 82.34p 81.15p 81.33p 440391
02/05/2013 82.56p 82.56p 81.45p 81.70p 276023
01/05/2013 82.01p 82.56p 81.39p 82.07p 496523
30/04/2013 80.84p 82.87p 80.84p 82.07p 507145
29/04/2013 81.33p 81.70p 80.71p 80.84p 705816
26/04/2013 81.82p 81.82p 80.99p 81.15p 297044
25/04/2013 81.82p 81.82p 80.90p 81.27p 359712
24/04/2013 82.19p 82.19p 80.90p 80.90p 936752
23/04/2013 82.99p 82.99p 81.33p 81.82p 646552
22/04/2013 83.80p 83.80p 81.33p 81.33p 837055
19/04/2013 83.55p 83.73p 82.56p 82.81p 357570
18/04/2013 83.36p 83.92p 82.25p 83.73p 482070
17/04/2013 83.98p 83.98p 82.63p 83.24p 390776
16/04/2013 83.43p 83.98p 83.03p 83.98p 532768
15/04/2013 83.86p 83.94p 82.38p 83.55p 349796
12/04/2013 84.04p 84.08p 81.89p 83.80p 632891
11/04/2013 84.04p 84.04p 82.13p 83.06p 284815
10/04/2013 82.19p 84.04p 81.54p 82.69p 296513
09/04/2013 81.39p 82.49p 81.02p 81.76p 393110
08/04/2013 81.58p 81.58p 80.10p 81.33p 539901
05/04/2013 81.82p 81.82p 80.65p 81.27p 751081
04/04/2013 80.53p 81.82p 80.27p 81.33p 461267
03/04/2013 83.24p 83.24p 80.10p 80.65p 652634
02/04/2013 83.92p 83.92p 80.84p 80.90p 864938
28/03/2013 81.52p 82.67p 81.45p 81.58p 669088
27/03/2013 82.63p 83.27p 81.27p 81.27p 410216
26/03/2013 83.80p 83.80p 81.64p 82.07p 519050
25/03/2013 83.30p 84.09p 81.64p 82.93p 485543
22/03/2013 82.56p 84.29p 81.99p 84.29p 1822416
21/03/2013 82.07p 82.32p 81.58p 82.32p 347191
20/03/2013 82.50p 82.69p 80.84p 81.64p 436484
19/03/2013 79.30p 81.76p 79.30p 80.96p 724119
18/03/2013 79.91p 81.33p 79.17p 80.10p 851098
15/03/2013 83.24p 83.24p 79.85p 79.85p 935186
14/03/2013 82.26p 83.00p 81.33p 81.45p 709703
13/03/2013 83.30p 83.31p 81.39p 82.26p 837457
12/03/2013 86.20p 86.20p 82.13p 83.12p 655674
11/03/2013 84.47p 85.71p 83.61p 85.27p 536460
08/03/2013 82.07p 84.97p 82.07p 84.72p 576228
07/03/2013 83.80p 83.80p 81.79p 83.06p 3132132
06/03/2013 83.80p 83.80p 82.07p 82.32p 1601254
05/03/2013 85.52p 85.77p 84.25p 85.77p 800944
04/03/2013 85.52p 86.20p 84.42p 84.90p 831046
01/03/2013 86.32p 87.43p 85.27p 85.27p 549960
28/02/2013 89.22p 89.71p 85.27p 86.32p 1271438
27/02/2013 89.77p 89.77p 88.29p 89.71p 235407
26/02/2013 89.83p 89.83p 88.29p 89.71p 233159
25/02/2013 90.02p 90.02p 88.60p 89.71p 313530
22/02/2013 90.02p 90.02p 89.03p 89.71p 219964
21/02/2013 90.02p 90.02p 88.85p 89.53p 259359
20/02/2013 90.02p 90.02p 88.85p 89.71p 274745
19/02/2013 90.02p 90.02p 89.05p 89.46p 388537
18/02/2013 89.96p 89.96p 88.85p 89.59p 161374
15/02/2013 89.96p 89.96p 89.25p 89.59p 175705
14/02/2013 88.48p 89.65p 88.48p 89.40p 297385
13/02/2013 89.65p 89.83p 88.48p 89.65p 376839
12/02/2013 89.40p 89.83p 89.06p 89.83p 723515
11/02/2013 88.79p 89.96p 88.79p 89.22p 256871
08/02/2013 89.22p 89.96p 88.29p 89.46p 655162
07/02/2013 88.05p 89.16p 87.99p 88.91p 359838
06/02/2013 89.40p 89.46p 88.48p 88.48p 329910
05/02/2013 87.62p 89.40p 87.15p 88.36p 481741
04/02/2013 87.43p 87.74p 87.13p 87.49p 571813
01/02/2013 87.43p 87.49p 86.57p 87.49p 362240
31/01/2013 87.43p 87.49p 86.32p 87.25p 547286
30/01/2013 87.43p 87.43p 86.51p 87.25p 307541
29/01/2013 86.75p 87.38p 86.38p 86.51p 239432
28/01/2013 87.49p 87.49p 86.26p 86.51p 331209
25/01/2013 87.49p 87.49p 85.95p 87.25p 341604
24/01/2013 86.75p 86.75p 85.89p 86.75p 354401
23/01/2013 85.89p 86.75p 85.89p 85.89p 275718
22/01/2013 86.75p 86.75p 85.77p 85.77p 218536
21/01/2013 86.14p 86.20p 85.77p 86.20p 555738
18/01/2013 86.14p 86.20p 85.83p 86.20p 318683
17/01/2013 86.14p 86.20p 85.77p 86.20p 589508
16/01/2013 86.20p 86.20p 85.77p 86.20p 152371
15/01/2013 85.09p 86.14p 85.09p 86.01p 383368
14/01/2013 86.20p 86.26p 85.09p 86.14p 383522
11/01/2013 86.20p 86.26p 85.03p 85.03p 379566
10/01/2013 85.12p 86.26p 84.83p 84.90p 536862
09/01/2013 84.84p 85.43p 84.54p 85.03p 292930
08/01/2013 84.78p 85.52p 84.78p 85.09p 255252
07/01/2013 86.20p 86.20p 84.84p 85.27p 309842
04/01/2013 86.20p 86.26p 85.09p 86.26p 283829
03/01/2013 85.77p 86.57p 84.64p 85.52p 569578
02/01/2013 85.46p 85.77p 83.86p 85.77p 355927
31/12/2012 85.77p 85.77p 83.80p 85.77p 97566
28/12/2012 84.04p 85.46p 83.80p 83.80p 108907
27/12/2012 83.80p 84.47p 83.80p 84.04p 119002
24/12/2012 83.80p 85.06p 83.80p 83.80p 69773
21/12/2012 83.80p 84.84p 83.30p 83.30p 467714
20/12/2012 84.04p 85.64p 84.04p 84.04p 282149
19/12/2012 83.80p 85.62p 83.80p 84.29p 1371053
18/12/2012 85.95p 85.95p 83.80p 83.80p 455274
17/12/2012 85.27p 85.27p 84.35p 85.27p 301252
14/12/2012 84.35p 85.77p 84.10p 84.10p 394781
13/12/2012 84.29p 85.43p 84.29p 84.29p 269656
12/12/2012 85.77p 85.77p 84.04p 84.04p 534067
11/12/2012 84.60p 85.77p 84.35p 84.54p 189692
10/12/2012 85.27p 85.52p 84.29p 84.54p 629791
07/12/2012 85.95p 85.98p 84.04p 84.04p 281715
06/12/2012 86.38p 86.38p 85.64p 86.14p 405039
05/12/2012 86.38p 86.38p 85.40p 85.52p 172309
04/12/2012 86.51p 86.51p 85.40p 85.40p 366805
03/12/2012 86.26p 86.63p 85.40p 86.26p 322883
30/11/2012 86.01p 86.26p 85.15p 86.26p 343109
29/11/2012 84.47p 86.01p 83.93p 86.01p 292914
28/11/2012 84.47p 84.47p 83.67p 83.86p 279362
27/11/2012 83.30p 84.29p 83.30p 84.29p 322347
26/11/2012 82.81p 83.61p 82.81p 83.30p 223523
23/11/2012 83.30p 83.30p 82.81p 82.81p 389519
22/11/2012 83.06p 83.18p 82.68p 82.81p 481015
21/11/2012 82.32p 82.62p 82.07p 82.56p 437507
20/11/2012 82.69p 82.82p 82.07p 82.07p 349488
19/11/2012 82.07p 83.06p 82.07p 82.81p 534265
16/11/2012 82.99p 82.99p 82.07p 82.07p 131913
15/11/2012 81.52p 82.63p 81.49p 82.44p 644511
14/11/2012 81.39p 82.01p 81.10p 81.21p 480208
13/11/2012 81.39p 81.95p 81.08p 81.33p 371495
12/11/2012 80.78p 81.58p 80.78p 81.08p 297507
09/11/2012 81.70p 82.26p 80.16p 80.78p 742897
08/11/2012 82.19p 82.19p 81.58p 81.58p 665278
07/11/2012 81.95p 82.56p 81.58p 81.82p 535170
06/11/2012 82.50p 83.05p 81.95p 81.95p 687436
05/11/2012 83.18p 83.89p 82.32p 82.50p 940606
02/11/2012 83.67p 84.60p 83.18p 83.18p 733845
01/11/2012 85.52p 85.52p 83.36p 83.67p 533961
31/10/2012 85.34p 85.46p 84.72p 84.78p 275158
30/10/2012 85.52p 85.52p 84.66p 84.66p 259720
29/10/2012 85.52p 85.52p 84.72p 85.40p 144085
26/10/2012 85.52p 85.52p 84.54p 85.27p 575713
25/10/2012 85.27p 85.52p 85.05p 85.52p 170394
24/10/2012 85.27p 85.52p 84.47p 85.52p 392010
23/10/2012 84.72p 85.27p 84.47p 84.54p 448222
22/10/2012 83.98p 84.90p 83.98p 84.90p 252684
19/10/2012 85.03p 85.03p 84.04p 84.04p 407303
18/10/2012 85.03p 85.08p 84.62p 85.03p 316573
17/10/2012 84.17p 85.03p 84.17p 84.66p 278064
16/10/2012 84.23p 89.08p 84.23p 84.66p 202911
15/10/2012 84.41p 85.03p 84.17p 84.17p 180254
12/10/2012 84.54p 85.37p 84.10p 84.10p 230145

*Close Price adjusted for both dividends and splits