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
03/06/2011 78.00p 78.62p 77.88p 78.56p 201685
02/06/2011 76.65p 78.62p 76.65p 77.94p 211091
01/06/2011 78.87p 78.87p 76.22p 77.82p 1153840
31/05/2011 77.76p 79.17p 77.76p 79.17p 502990
27/05/2011 78.37p 78.87p 77.76p 78.87p 467686
26/05/2011 78.13p 78.87p 78.13p 78.87p 240763
25/05/2011 78.13p 78.87p 78.13p 78.74p 498060
24/05/2011 78.37p 78.87p 78.37p 78.87p 132822
23/05/2011 79.17p 79.17p 78.37p 78.74p 317064
20/05/2011 79.11p 79.85p 78.37p 79.85p 434196
19/05/2011 77.82p 78.74p 77.81p 78.44p 315981
18/05/2011 78.44p 78.87p 77.94p 78.62p 297949
17/05/2011 78.62p 78.80p 78.13p 78.80p 482257
16/05/2011 78.44p 78.97p 77.70p 78.00p 405980
13/05/2011 78.19p 78.64p 77.70p 77.70p 194674
12/05/2011 79.30p 79.36p 77.49p 77.70p 491706
11/05/2011 79.85p 79.85p 78.87p 78.87p 201888
10/05/2011 79.61p 79.61p 78.87p 79.24p 214203
09/05/2011 78.87p 79.85p 78.87p 79.11p 313108
06/05/2011 79.11p 79.69p 78.93p 79.36p 490607
05/05/2011 79.11p 79.85p 78.87p 79.36p 182830
04/05/2011 78.93p 79.85p 78.93p 79.42p 449784
03/05/2011 78.37p 79.85p 78.37p 79.11p 686571
28/04/2011 79.24p 79.85p 78.37p 79.61p 537150
27/04/2011 79.24p 80.10p 78.80p 79.36p 577855
26/04/2011 79.11p 79.85p 79.11p 79.73p 303382
21/04/2011 79.54p 79.85p 79.05p 79.79p 182011
20/04/2011 78.68p 79.98p 78.68p 79.85p 549181
19/04/2011 77.63p 79.36p 77.63p 78.87p 825909
18/04/2011 77.63p 78.74p 77.57p 77.57p 253666
15/04/2011 78.31p 78.44p 77.63p 77.88p 388212
14/04/2011 78.19p 78.25p 77.63p 77.63p 369641
13/04/2011 77.20p 78.37p 77.20p 77.39p 853557
12/04/2011 78.44p 78.44p 76.96p 77.14p 776980
11/04/2011 79.79p 80.47p 79.36p 79.36p 447950
08/04/2011 79.30p 79.79p 78.93p 79.79p 162230
07/04/2011 79.48p 80.10p 78.31p 78.31p 361473
06/04/2011 80.10p 80.10p 78.44p 79.48p 363372
05/04/2011 80.04p 80.28p 78.93p 80.16p 298091
04/04/2011 79.85p 80.10p 78.25p 79.73p 244845
01/04/2011 78.50p 79.79p 78.25p 78.50p 362114
31/03/2011 80.35p 81.33p 77.88p 79.11p 446965
30/03/2011 79.98p 80.53p 79.30p 79.30p 427172
29/03/2011 80.22p 81.08p 78.44p 79.85p 584550
28/03/2011 80.84p 81.33p 79.36p 79.36p 257358
25/03/2011 79.91p 80.47p 79.91p 79.98p 206822
24/03/2011 78.87p 80.59p 78.87p 80.47p 146954
23/03/2011 78.62p 80.35p 78.15p 80.35p 268508
22/03/2011 77.63p 79.42p 76.09p 78.00p 500771
21/03/2011 78.19p 79.11p 78.13p 78.62p 300668
18/03/2011 79.17p 79.17p 77.70p 77.76p 529896
17/03/2011 77.88p 79.54p 77.63p 79.36p 203556
16/03/2011 79.48p 79.48p 77.76p 78.25p 115018
15/03/2011 80.04p 80.04p 77.76p 78.13p 335509
14/03/2011 77.76p 80.53p 77.76p 78.99p 467013
11/03/2011 78.99p 80.53p 78.13p 80.53p 749251
10/03/2011 81.33p 81.33p 77.76p 78.25p 254096
09/03/2011 81.08p 81.08p 78.62p 79.05p 671104
08/03/2011 78.93p 80.35p 78.80p 79.36p 496920
07/03/2011 80.84p 80.84p 77.70p 78.68p 643562
04/03/2011 79.36p 81.15p 78.37p 78.50p 958979
03/03/2011 80.10p 81.52p 78.74p 79.61p 623924
02/03/2011 83.06p 83.06p 80.16p 81.33p 675742
01/03/2011 81.45p 83.80p 81.45p 83.06p 901180
28/02/2011 81.82p 83.67p 81.33p 81.45p 910171
25/02/2011 80.16p 81.33p 80.10p 81.33p 706023
24/02/2011 81.64p 81.78p 79.80p 80.47p 524613
23/02/2011 79.05p 81.89p 78.62p 81.82p 538432
22/02/2011 77.88p 78.13p 77.76p 78.13p 658197
21/02/2011 78.13p 78.25p 77.78p 77.88p 293588
18/02/2011 78.87p 78.87p 78.00p 78.13p 709886
17/02/2011 77.76p 78.62p 77.63p 78.37p 108988
16/02/2011 78.73p 78.73p 77.45p 77.76p 303545
15/02/2011 78.82p 78.82p 78.13p 78.44p 120390
14/02/2011 78.13p 79.36p 78.13p 78.87p 165257
11/02/2011 77.63p 78.87p 77.14p 78.13p 304084
10/02/2011 78.87p 78.87p 78.13p 78.13p 351407
09/02/2011 78.87p 78.87p 77.94p 77.94p 172849
08/02/2011 79.48p 80.28p 78.62p 78.87p 270224
07/02/2011 80.22p 81.31p 78.80p 79.36p 260564
04/02/2011 79.85p 80.47p 79.73p 79.73p 238763
03/02/2011 80.96p 80.96p 79.67p 80.04p 240901
02/02/2011 82.56p 82.56p 79.61p 80.59p 216536
01/02/2011 81.15p 82.38p 80.24p 81.33p 170439
31/01/2011 81.33p 82.01p 80.10p 80.10p 259257
28/01/2011 81.70p 82.07p 80.90p 82.07p 110250
27/01/2011 80.90p 82.19p 80.90p 82.19p 145794
26/01/2011 83.06p 83.06p 80.57p 81.02p 198293
25/01/2011 82.56p 82.56p 80.16p 81.58p 482009
24/01/2011 82.56p 82.81p 81.37p 82.44p 142921
21/01/2011 83.18p 83.18p 82.26p 82.75p 141042
20/01/2011 81.70p 83.30p 81.39p 83.18p 153008
19/01/2011 83.06p 83.30p 82.32p 82.75p 181345
18/01/2011 83.18p 83.18p 82.07p 83.06p 402925
17/01/2011 83.06p 83.06p 81.64p 82.63p 167314
14/01/2011 82.44p 82.93p 82.07p 82.93p 131170
13/01/2011 83.24p 83.24p 81.33p 82.81p 230376
12/01/2011 81.39p 83.11p 80.35p 82.56p 531230
11/01/2011 78.99p 80.96p 78.87p 80.53p 226205
10/01/2011 80.47p 81.15p 78.99p 78.99p 419122
07/01/2011 80.10p 81.15p 78.93p 78.99p 322099
06/01/2011 81.33p 82.50p 77.14p 80.28p 1218938
05/01/2011 82.01p 83.06p 81.33p 81.70p 505534
04/01/2011 80.90p 82.87p 80.90p 81.52p 157852
31/12/2010 82.81p 82.81p 82.07p 82.56p 74735
30/12/2010 80.96p 82.81p 80.60p 82.81p 133179
29/12/2010 82.56p 83.43p 80.16p 83.43p 170751
24/12/2010 81.95p 82.59p 80.41p 82.32p 58959
23/12/2010 81.39p 83.49p 80.30p 81.82p 496786
22/12/2010 80.16p 81.94p 80.16p 80.96p 421938
21/12/2010 82.07p 82.07p 80.16p 80.84p 122658
20/12/2010 80.59p 82.07p 78.35p 82.07p 330068
17/12/2010 82.07p 82.07p 80.35p 81.33p 379079
16/12/2010 82.26p 82.50p 80.35p 81.52p 208778
15/12/2010 82.13p 82.55p 81.52p 82.44p 129150
14/12/2010 80.90p 82.32p 80.90p 82.26p 290897
13/12/2010 83.55p 86.26p 81.33p 82.56p 296136
10/12/2010 82.07p 83.12p 81.15p 82.44p 137618
09/12/2010 81.08p 83.10p 81.08p 81.82p 244468
08/12/2010 81.33p 83.18p 80.78p 81.95p 457680
07/12/2010 82.50p 82.56p 80.96p 82.50p 391499
06/12/2010 81.15p 82.44p 80.84p 81.08p 129876
03/12/2010 83.55p 83.55p 80.65p 82.56p 314585
02/12/2010 80.84p 83.55p 78.74p 83.55p 213322
01/12/2010 80.35p 80.84p 78.74p 80.84p 172979
30/11/2010 81.33p 81.33p 78.13p 79.11p 399930
29/11/2010 78.56p 79.78p 78.44p 78.93p 145136
26/11/2010 77.82p 79.42p 77.82p 78.62p 210356
25/11/2010 78.62p 79.79p 78.62p 78.87p 221969
24/11/2010 77.94p 80.00p 77.88p 78.87p 584663
23/11/2010 78.31p 79.99p 77.82p 78.87p 443930
22/11/2010 79.11p 80.72p 78.62p 78.62p 311513
19/11/2010 81.70p 81.95p 79.11p 79.24p 193230
18/11/2010 80.59p 81.95p 80.47p 81.02p 375488
17/11/2010 81.58p 82.07p 80.59p 80.59p 528626
16/11/2010 81.33p 81.55p 80.10p 81.33p 221794
15/11/2010 78.87p 80.97p 77.70p 80.72p 519910
12/11/2010 80.72p 81.26p 79.11p 79.30p 137240
11/11/2010 81.27p 84.24p 80.45p 80.72p 476312
10/11/2010 79.11p 81.08p 78.43p 81.08p 1020774
09/11/2010 80.78p 81.20p 79.11p 79.73p 876068
08/11/2010 81.02p 81.89p 79.64p 81.89p 665947
05/11/2010 80.04p 80.10p 78.75p 79.61p 185699
04/11/2010 80.10p 80.10p 79.48p 79.61p 129146
03/11/2010 79.36p 80.65p 78.68p 80.10p 186770
02/11/2010 79.36p 80.04p 78.20p 80.04p 295937
01/11/2010 80.96p 80.96p 79.48p 80.22p 123985
29/10/2010 79.17p 80.10p 78.87p 80.10p 2268974
28/10/2010 80.10p 80.15p 78.50p 79.36p 334848
27/10/2010 80.59p 81.08p 79.24p 80.10p 743080
26/10/2010 77.63p 81.21p 76.89p 81.21p 769141
25/10/2010 78.37p 79.08p 77.02p 78.13p 214661
22/10/2010 78.87p 78.87p 78.07p 78.37p 152744
21/10/2010 78.56p 78.87p 77.51p 78.87p 512830
20/10/2010 78.87p 78.87p 77.34p 78.87p 445151
19/10/2010 78.87p 78.87p 77.63p 78.74p 88802
18/10/2010 79.36p 80.10p 77.63p 78.87p 256961
15/10/2010 78.62p 79.41p 77.22p 79.24p 301881
14/10/2010 78.37p 78.56p 76.91p 78.31p 278023
13/10/2010 76.71p 78.37p 76.01p 78.37p 213509
12/10/2010 77.63p 78.74p 76.73p 78.74p 1569720
11/10/2010 76.40p 77.94p 76.34p 77.76p 1358248
08/10/2010 76.09p 77.88p 76.09p 77.88p 80667
07/10/2010 76.40p 78.37p 75.66p 78.31p 189054
06/10/2010 77.20p 77.76p 75.74p 77.14p 371860
05/10/2010 76.40p 78.50p 74.28p 78.50p 261874
04/10/2010 75.42p 77.76p 74.60p 77.76p 131621
01/10/2010 75.60p 76.46p 73.94p 76.46p 315709
30/09/2010 77.39p 78.00p 74.00p 74.06p 405809
29/09/2010 75.79p 76.39p 75.17p 75.17p 195867
28/09/2010 75.91p 76.40p 75.54p 75.79p 377444
27/09/2010 76.40p 76.40p 75.17p 75.66p 289664
24/09/2010 75.42p 76.51p 75.42p 76.16p 117801
23/09/2010 75.17p 75.91p 75.17p 75.91p 200428
22/09/2010 77.63p 77.63p 75.17p 75.29p 480946
21/09/2010 77.63p 78.37p 76.46p 78.37p 210588
20/09/2010 78.50p 78.50p 76.94p 77.63p 304900
17/09/2010 77.63p 77.63p 76.77p 77.63p 1269267
16/09/2010 77.26p 77.63p 76.51p 76.59p 278526
15/09/2010 77.88p 77.88p 76.89p 77.63p 723616
14/09/2010 76.40p 78.74p 75.99p 77.76p 2697989
13/09/2010 77.63p 77.63p 75.66p 76.40p 700286
10/09/2010 76.03p 76.03p 75.67p 75.79p 698346
09/09/2010 75.42p 76.03p 75.42p 76.03p 589999
08/09/2010 75.66p 75.91p 75.04p 75.79p 850417
07/09/2010 75.79p 76.03p 75.35p 75.72p 377172
06/09/2010 75.66p 76.03p 75.58p 76.03p 136100
03/09/2010 76.16p 76.28p 73.88p 76.03p 128918
02/09/2010 76.40p 76.40p 75.58p 76.16p 605044
01/09/2010 76.28p 76.40p 75.23p 75.66p 659601
31/08/2010 74.92p 77.26p 74.18p 77.26p 504613
27/08/2010 74.68p 75.17p 73.94p 74.92p 448725
26/08/2010 73.44p 74.62p 71.91p 73.94p 516295
25/08/2010 73.88p 74.68p 72.14p 73.94p 402239
24/08/2010 73.69p 74.34p 73.21p 73.94p 421516
23/08/2010 74.18p 75.23p 72.71p 73.94p 1416298
20/08/2010 73.44p 75.34p 72.28p 72.71p 451951
19/08/2010 73.94p 74.37p 72.83p 73.69p 1054496
18/08/2010 72.03p 73.63p 71.16p 73.32p 425582
17/08/2010 70.49p 73.20p 70.24p 73.20p 1487202

*Close Price adjusted for both dividends and splits