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
22/08/2024 98.30p 99.51p 96.10p 98.20p 2795199
21/08/2024 95.85p 99.05p 94.30p 98.75p 5528437
20/08/2024 97.10p 97.95p 95.65p 95.90p 1880758
19/08/2024 95.25p 96.95p 93.55p 96.40p 2205386
16/08/2024 96.50p 98.10p 94.40p 95.25p 1770693
15/08/2024 98.30p 98.30p 95.15p 96.15p 1552553
14/08/2024 96.65p 99.30p 93.50p 97.05p 2933214
13/08/2024 95.60p 97.00p 94.05p 96.40p 4199454
12/08/2024 93.90p 95.20p 93.40p 95.20p 3429093
09/08/2024 89.25p 94.25p 89.25p 93.60p 2103103
08/08/2024 92.20p 96.55p 91.95p 92.75p 2948007
07/08/2024 89.70p 93.05p 89.70p 93.05p 1934828
06/08/2024 92.50p 93.75p 90.65p 91.40p 3429928
05/08/2024 91.00p 95.55p 87.75p 92.70p 3404534
02/08/2024 97.50p 97.50p 91.70p 93.55p 2743812
01/08/2024 95.20p 95.30p 91.95p 93.60p 4360332
31/07/2024 93.75p 95.30p 90.67p 92.35p 3839690
30/07/2024 91.00p 94.40p 91.00p 92.75p 1963931
29/07/2024 93.75p 95.30p 92.10p 92.35p 2500960
26/07/2024 92.60p 93.15p 91.25p 92.85p 2157640
25/07/2024 91.70p 92.80p 90.25p 91.35p 3278085
24/07/2024 92.55p 94.90p 90.60p 91.10p 3044525
23/07/2024 94.30p 96.80p 92.80p 93.50p 2866019
22/07/2024 95.00p 96.10p 94.46p 94.70p 1328997
19/07/2024 95.20p 97.25p 90.10p 94.75p 1191352
18/07/2024 95.80p 97.55p 94.05p 96.05p 2396802
17/07/2024 95.50p 96.30p 93.85p 95.65p 2398200
16/07/2024 97.50p 97.50p 95.35p 95.75p 2242242
15/07/2024 95.55p 96.95p 95.25p 96.25p 2469309
12/07/2024 95.50p 96.45p 95.15p 96.30p 2503037
11/07/2024 96.25p 96.25p 94.30p 96.05p 1788562
10/07/2024 91.55p 94.85p 91.55p 94.50p 2455042
09/07/2024 93.00p 93.55p 91.40p 92.20p 3788441
08/07/2024 91.80p 94.50p 91.60p 92.65p 3055008
05/07/2024 92.25p 95.30p 91.30p 94.20p 5096336
04/07/2024 96.50p 98.25p 92.45p 93.10p 1685339
03/07/2024 92.25p 95.05p 91.20p 94.65p 6257113
02/07/2024 92.55p 96.85p 91.15p 91.80p 4039000
01/07/2024 93.90p 94.95p 92.55p 92.75p 2720943
28/06/2024 90.80p 94.15p 90.10p 91.75p 2717895
27/06/2024 93.00p 93.00p 90.39p 90.40p 1826195
26/06/2024 91.50p 92.25p 89.95p 90.55p 3861214
25/06/2024 96.00p 96.00p 91.35p 91.55p 1981644
24/06/2024 90.50p 92.80p 90.50p 92.30p 1149836
21/06/2024 90.50p 92.00p 90.50p 91.25p 10448998
20/06/2024 90.00p 91.85p 90.00p 91.70p 1941972
19/06/2024 91.50p 91.80p 90.35p 90.75p 2271662
18/06/2024 91.30p 91.90p 90.70p 91.85p 1875833
17/06/2024 89.70p 91.95p 89.50p 90.90p 2306175
14/06/2024 91.45p 93.85p 90.55p 91.20p 1295039
13/06/2024 94.35p 94.35p 89.95p 91.15p 1650032
12/06/2024 89.80p 93.40p 89.80p 91.90p 2896076
11/06/2024 93.10p 93.75p 89.90p 90.60p 4036414
10/06/2024 90.55p 93.85p 90.40p 91.00p 2009388
07/06/2024 93.20p 96.95p 91.40p 91.40p 1753239
06/06/2024 93.00p 96.90p 92.73p 93.40p 2631797
05/06/2024 94.20p 96.60p 92.95p 94.40p 1883879
04/06/2024 92.20p 95.35p 91.45p 94.00p 4054091
03/06/2024 97.00p 97.30p 93.80p 95.40p 2970853
31/05/2024 94.35p 94.45p 91.90p 93.25p 3929984
30/05/2024 91.00p 94.35p 91.00p 94.05p 2658906
29/05/2024 92.00p 94.95p 91.27p 91.60p 2949409
28/05/2024 92.75p 93.90p 92.10p 92.10p 2494896
24/05/2024 90.80p 96.30p 90.80p 92.30p 1845055
23/05/2024 93.50p 93.95p 90.45p 91.65p 3326483
22/05/2024 94.05p 96.00p 92.45p 93.30p 4052272
21/05/2024 95.00p 97.95p 94.25p 94.75p 2486071
20/05/2024 97.00p 98.00p 94.85p 94.85p 2331443
17/05/2024 97.00p 98.50p 95.75p 95.80p 2190830
16/05/2024 97.10p 97.90p 96.05p 97.40p 1791774
15/05/2024 96.00p 98.30p 94.45p 97.05p 7074851
14/05/2024 95.50p 97.65p 95.35p 96.30p 2485676
13/05/2024 96.35p 98.70p 95.55p 95.70p 2081470
10/05/2024 97.20p 97.75p 95.80p 95.80p 2496842
09/05/2024 96.85p 97.45p 96.00p 97.00p 1639841
08/05/2024 95.80p 98.70p 95.15p 96.50p 2821873
07/05/2024 95.25p 96.35p 94.70p 96.35p 3293322
03/05/2024 93.40p 95.65p 93.15p 94.45p 2212523
02/05/2024 92.45p 93.60p 90.35p 93.35p 2780970
01/05/2024 91.15p 93.40p 90.30p 91.65p 1875334
30/04/2024 91.70p 93.25p 91.35p 91.75p 3335409
29/04/2024 91.75p 97.90p 90.05p 92.50p 2370831
26/04/2024 91.10p 94.00p 90.60p 91.85p 1995580
25/04/2024 90.20p 92.10p 89.05p 91.00p 3268310
24/04/2024 93.20p 94.15p 90.55p 90.55p 2945167
23/04/2024 94.15p 94.15p 92.30p 93.00p 7525638
22/04/2024 94.00p 94.00p 91.10p 93.00p 2853258
19/04/2024 91.50p 92.15p 90.75p 91.85p 1716004
18/04/2024 89.35p 93.40p 89.25p 91.55p 1876261
17/04/2024 89.55p 93.95p 89.50p 90.25p 3132977
16/04/2024 91.10p 92.50p 89.85p 89.90p 2286169
15/04/2024 92.80p 94.66p 92.10p 92.45p 2053701
12/04/2024 95.00p 95.00p 91.25p 92.80p 2689304
11/04/2024 95.00p 95.00p 90.55p 92.75p 2803192
10/04/2024 93.35p 94.40p 91.00p 91.65p 6196636
09/04/2024 89.05p 93.35p 89.05p 92.35p 2700486
08/04/2024 90.55p 93.50p 89.00p 91.60p 3064862
05/04/2024 92.70p 96.00p 90.25p 90.25p 3890367
04/04/2024 92.65p 93.50p 91.20p 92.70p 2791795
03/04/2024 90.05p 93.00p 90.05p 92.00p 5958334
02/04/2024 96.00p 96.00p 91.35p 91.35p 3966815
28/03/2024 92.50p 94.65p 92.50p 93.75p 2609137
27/03/2024 94.50p 95.35p 93.80p 95.00p 2344838
26/03/2024 94.80p 95.90p 92.95p 94.35p 4484217
25/03/2024 94.65p 95.50p 93.55p 95.35p 6381628
22/03/2024 96.10p 96.10p 92.85p 95.15p 7652588
21/03/2024 94.00p 94.80p 93.10p 93.55p 3972229
20/03/2024 91.15p 91.20p 91.15p 92.70p 2718888
19/03/2024 91.15p 92.59p 90.50p 91.20p 2834376
18/03/2024 90.00p 91.77p 90.00p 91.15p 2824403
15/03/2024 92.00p 92.05p 90.40p 90.90p 6316226
14/03/2024 91.25p 92.55p 90.45p 91.00p 2646492
13/03/2024 92.00p 94.20p 91.55p 91.90p 2963830
12/03/2024 92.00p 93.27p 92.00p 92.45p 2245376
11/03/2024 91.60p 93.60p 91.20p 92.60p 2248010
08/03/2024 92.00p 93.64p 90.05p 92.05p 2884336
07/03/2024 94.50p 94.50p 90.10p 91.35p 5318103
06/03/2024 93.60p 93.60p 90.30p 91.50p 1878814
05/03/2024 89.50p 92.63p 89.50p 90.20p 1629707
04/03/2024 89.50p 91.84p 89.50p 90.25p 2217462
01/03/2024 89.55p 91.40p 89.40p 91.00p 4445256
29/02/2024 87.50p 91.45p 87.50p 89.35p 7196036
28/02/2024 89.30p 92.85p 86.25p 88.50p 3250600
27/02/2024 89.20p 91.35p 88.95p 89.35p 2886978
26/02/2024 89.60p 90.30p 89.00p 89.15p 2848246
23/02/2024 90.50p 92.00p 89.75p 89.90p 7086917
22/02/2024 90.95p 92.85p 90.00p 90.70p 2453426
21/02/2024 92.00p 92.27p 90.44p 90.70p 2067850
20/02/2024 90.60p 91.90p 90.60p 91.45p 1669403
19/02/2024 90.55p 92.20p 90.55p 91.70p 1375630
16/02/2024 93.00p 93.00p 90.65p 91.35p 1631871
15/02/2024 90.65p 93.80p 90.60p 91.45p 1730291
14/02/2024 90.55p 93.20p 90.55p 90.95p 1844163
13/02/2024 91.50p 93.75p 90.92p 91.40p 2818906
12/02/2024 95.00p 95.00p 91.55p 93.20p 1520514
09/02/2024 93.95p 93.95p 91.65p 91.70p 2369951
08/02/2024 94.65p 94.95p 92.20p 92.20p 2286211
07/02/2024 93.00p 95.00p 92.35p 92.60p 2034279
06/02/2024 93.50p 95.55p 92.25p 93.60p 1584354
05/02/2024 93.40p 94.65p 92.45p 93.05p 1404294
02/02/2024 98.00p 98.00p 93.45p 93.45p 1795032
01/02/2024 96.80p 98.15p 93.60p 93.60p 3331923
31/01/2024 98.85p 98.85p 94.15p 97.15p 18289382
30/01/2024 94.95p 98.00p 94.95p 96.35p 3553954
29/01/2024 94.30p 98.55p 94.30p 96.70p 2451700
26/01/2024 100.00p 100.00p 94.65p 96.20p 2308475
25/01/2024 95.00p 97.25p 95.00p 95.95p 3095429
24/01/2024 94.20p 96.15p 93.90p 96.05p 4027833
23/01/2024 96.05p 96.70p 93.80p 94.20p 4155407
22/01/2024 95.00p 98.60p 94.75p 95.30p 8105102
19/01/2024 95.50p 96.30p 94.70p 95.00p 4977649
18/01/2024 96.25p 96.25p 94.65p 94.80p 7406908
17/01/2024 98.95p 99.51p 95.05p 95.45p 5116561
16/01/2024 102.00p 102.00p 98.90p 100.30p 3149937
15/01/2024 102.00p 102.00p 98.85p 100.20p 4388666
12/01/2024 105.00p 105.00p 99.40p 100.60p 3403046
11/01/2024 101.60p 104.20p 99.20p 100.50p 2168513
10/01/2024 104.50p 104.50p 100.50p 101.60p 1976814
09/01/2024 103.90p 104.50p 101.80p 101.90p 2678435
08/01/2024 102.00p 103.61p 100.47p 103.10p 2328010
05/01/2024 101.80p 103.00p 100.70p 101.90p 2020332
04/01/2024 102.90p 104.10p 101.97p 103.10p 1513288
03/01/2024 103.60p 104.20p 102.40p 102.70p 3003647
02/01/2024 100.00p 104.80p 100.00p 103.20p 1452846
29/12/2023 105.20p 107.60p 103.80p 103.80p 859688
28/12/2023 105.80p 107.00p 103.10p 105.20p 1640143
27/12/2023 104.80p 106.10p 101.70p 105.90p 1539496
22/12/2023 104.30p 105.70p 102.00p 104.30p 916580
21/12/2023 105.30p 106.50p 103.40p 104.60p 2303696
20/12/2023 104.00p 109.00p 103.00p 106.30p 5917693
19/12/2023 101.00p 102.80p 101.00p 102.00p 2529361
18/12/2023 99.50p 102.70p 99.40p 101.50p 2883798
15/12/2023 99.50p 101.90p 99.40p 99.60p 7345238
14/12/2023 99.65p 103.00p 99.65p 101.00p 3370634
13/12/2023 95.55p 99.75p 95.55p 98.20p 2706403
12/12/2023 97.50p 100.10p 95.70p 97.75p 2073173
11/12/2023 96.00p 98.90p 96.00p 98.65p 2046904
08/12/2023 96.00p 99.40p 96.00p 98.05p 4671199
07/12/2023 99.80p 101.00p 97.30p 98.55p 2997593
06/12/2023 96.00p 100.10p 96.00p 100.10p 29412080
05/12/2023 96.00p 100.70p 96.00p 99.30p 3019700
04/12/2023 102.60p 102.60p 99.20p 99.20p 2386315
01/12/2023 97.95p 100.60p 97.00p 100.40p 1779810
30/11/2023 96.25p 100.60p 96.25p 97.55p 7072096
29/11/2023 100.10p 101.00p 99.25p 100.00p 2702493
28/11/2023 99.35p 100.70p 97.55p 99.85p 2682766
27/11/2023 103.00p 103.00p 98.25p 100.20p 2437252
24/11/2023 99.60p 99.75p 98.15p 99.05p 2004804
23/11/2023 98.10p 98.95p 96.35p 98.40p 1710657
22/11/2023 95.55p 99.50p 95.55p 98.20p 1999774
21/11/2023 95.55p 99.75p 95.55p 96.25p 2095710
20/11/2023 98.80p 102.40p 98.15p 99.40p 2168485
17/11/2023 96.00p 99.40p 96.00p 98.95p 4103490
16/11/2023 100.60p 101.60p 97.10p 97.25p 3056986
15/11/2023 98.80p 104.50p 98.80p 100.60p 5973066
14/11/2023 92.40p 101.60p 92.00p 101.40p 4545876
13/11/2023 96.95p 96.95p 94.25p 94.40p 1454976
10/11/2023 94.60p 95.55p 93.70p 94.95p 1932937
09/11/2023 94.75p 96.70p 93.95p 95.90p 3249556
08/11/2023 94.60p 95.45p 94.00p 94.05p 9226752

*Close Price adjusted for both dividends and splits