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
24/01/2023 113.00p 115.00p 111.90p 112.00p 6176489
23/01/2023 112.70p 114.00p 112.06p 113.80p 2019571
20/01/2023 109.50p 112.60p 109.50p 112.00p 2735289
19/01/2023 113.10p 113.10p 109.60p 110.20p 10022711
18/01/2023 114.10p 114.77p 112.60p 112.70p 2641916
17/01/2023 113.80p 115.20p 113.30p 114.10p 2265998
16/01/2023 113.50p 115.70p 113.20p 115.00p 2923130
13/01/2023 113.00p 115.50p 113.00p 113.60p 1969908
12/01/2023 114.80p 116.00p 113.30p 115.00p 2963699
11/01/2023 112.40p 117.00p 112.40p 116.20p 3145858
10/01/2023 114.80p 115.00p 113.40p 113.40p 2307044
09/01/2023 113.30p 114.65p 111.60p 114.50p 2934033
06/01/2023 114.80p 114.80p 111.00p 112.30p 2055650
05/01/2023 114.70p 114.70p 111.90p 111.90p 2287998
04/01/2023 112.20p 114.40p 111.60p 113.30p 7875628
03/01/2023 110.00p 113.90p 110.00p 112.60p 3044683
30/12/2022 111.10p 111.90p 110.41p 110.80p 763018
29/12/2022 109.90p 112.00p 108.40p 111.00p 3010095
28/12/2022 110.00p 111.50p 109.10p 109.60p 1828261
23/12/2022 110.80p 110.80p 107.90p 110.10p 814978
22/12/2022 110.60p 110.60p 107.90p 108.70p 1878479
21/12/2022 108.50p 110.00p 108.10p 109.60p 1954477
20/12/2022 107.90p 108.70p 105.98p 108.10p 6781133
19/12/2022 110.50p 110.50p 107.25p 109.10p 1443190
16/12/2022 113.80p 113.80p 107.20p 108.40p 8450893
15/12/2022 112.60p 114.50p 112.10p 113.20p 3458686
14/12/2022 111.60p 113.80p 111.05p 113.20p 2436358
13/12/2022 112.80p 114.40p 108.40p 111.70p 3854719
12/12/2022 113.00p 113.00p 108.50p 109.80p 2425272
09/12/2022 110.20p 111.50p 109.10p 110.90p 5218244
08/12/2022 115.00p 115.00p 110.30p 110.30p 3212986
07/12/2022 111.80p 114.00p 111.80p 112.50p 2755535
06/12/2022 115.20p 115.20p 113.10p 113.40p 1991932
05/12/2022 115.00p 115.00p 111.90p 114.30p 2497543
02/12/2022 111.10p 113.60p 110.80p 112.70p 5639904
01/12/2022 113.30p 114.10p 110.20p 110.60p 6242703
30/11/2022 115.70p 115.70p 111.30p 111.30p 7355932
29/11/2022 113.90p 115.50p 112.80p 113.50p 2778370
28/11/2022 117.40p 117.40p 113.60p 114.00p 2007994
25/11/2022 118.00p 118.00p 114.40p 116.00p 2634827
24/11/2022 115.80p 118.40p 115.80p 117.20p 3639085
23/11/2022 117.30p 118.10p 115.30p 116.60p 3136946
22/11/2022 116.00p 118.70p 115.40p 117.30p 2750038
21/11/2022 116.30p 119.40p 115.90p 119.40p 4189452
18/11/2022 118.50p 118.50p 115.00p 116.30p 3058220
17/11/2022 116.00p 117.70p 114.30p 115.80p 3338643
16/11/2022 117.40p 117.50p 114.00p 115.20p 3066051
15/11/2022 115.70p 119.40p 115.70p 117.00p 3963256
14/11/2022 117.00p 118.40p 115.37p 116.80p 3287290
11/11/2022 118.00p 122.50p 117.70p 117.70p 7037499
10/11/2022 114.70p 120.80p 113.00p 120.10p 4295239
09/11/2022 113.90p 115.00p 111.30p 114.30p 2500249
08/11/2022 116.40p 116.40p 112.40p 114.00p 3091043
07/11/2022 114.00p 114.80p 112.60p 113.90p 2378440
04/11/2022 109.70p 113.10p 109.70p 113.10p 5557207
03/11/2022 112.00p 112.98p 109.50p 111.20p 4304017
02/11/2022 113.80p 114.35p 111.00p 113.00p 10018155
01/11/2022 114.00p 115.10p 111.60p 113.60p 4140834
31/10/2022 112.80p 113.00p 111.10p 111.10p 3531021
28/10/2022 110.70p 113.51p 110.70p 112.80p 3522890
27/10/2022 111.90p 114.40p 110.90p 113.20p 5106569
26/10/2022 109.00p 113.76p 109.00p 111.80p 4061780
25/10/2022 104.00p 112.47p 104.00p 112.20p 5600322
24/10/2022 104.30p 107.00p 104.30p 106.60p 6882888
21/10/2022 103.00p 105.30p 102.60p 103.80p 4493798
20/10/2022 100.00p 104.23p 100.00p 104.10p 4623154
19/10/2022 105.00p 105.00p 101.10p 102.40p 3331888
18/10/2022 105.20p 105.83p 103.70p 103.80p 15909505
17/10/2022 102.80p 105.00p 100.77p 104.60p 4217112
14/10/2022 103.00p 103.00p 100.10p 101.40p 10292039
13/10/2022 99.00p 102.15p 95.75p 98.85p 10808463
12/10/2022 102.60p 102.78p 98.35p 98.70p 8241407
11/10/2022 106.00p 106.00p 100.30p 101.00p 8491969
10/10/2022 104.40p 105.50p 103.10p 103.40p 3359246
07/10/2022 108.00p 108.00p 105.20p 105.80p 5478639
06/10/2022 106.50p 107.10p 105.40p 106.00p 6771693
05/10/2022 113.10p 113.40p 105.20p 106.30p 5149518
04/10/2022 113.50p 114.00p 111.20p 111.20p 6861239
03/10/2022 111.20p 113.70p 110.60p 112.20p 7908552
30/09/2022 108.00p 114.60p 107.50p 113.40p 9758320
29/09/2022 112.30p 112.70p 107.30p 108.20p 7209071
28/09/2022 110.00p 113.50p 106.60p 113.50p 12078122
27/09/2022 120.00p 120.00p 110.20p 110.20p 6612280
26/09/2022 120.00p 122.50p 115.50p 116.50p 6423951
23/09/2022 123.60p 123.82p 118.71p 120.50p 9769695
22/09/2022 128.40p 128.60p 123.50p 123.50p 2567252
21/09/2022 128.50p 129.90p 128.10p 128.90p 2057865
20/09/2022 132.30p 132.60p 127.00p 128.80p 4401540
16/09/2022 130.00p 132.60p 128.60p 132.20p 18002494
15/09/2022 131.00p 131.90p 130.30p 130.30p 4367417
14/09/2022 134.00p 134.00p 130.50p 130.50p 5947841
13/09/2022 138.50p 138.70p 131.60p 132.40p 6310591
12/09/2022 139.00p 139.00p 137.30p 138.20p 3677613
09/09/2022 137.50p 138.70p 136.84p 137.70p 3368311
08/09/2022 137.30p 137.50p 135.50p 136.00p 2309115
07/09/2022 138.00p 138.00p 135.50p 136.70p 1612411
06/09/2022 134.00p 138.00p 134.00p 136.60p 2857665
05/09/2022 135.00p 136.20p 134.00p 135.40p 5185683
02/09/2022 133.00p 135.50p 132.80p 135.20p 3335970
01/09/2022 136.70p 136.70p 132.60p 132.60p 5319207
31/08/2022 137.00p 138.90p 136.00p 136.70p 4291276
30/08/2022 139.50p 140.10p 137.50p 138.60p 3586739
26/08/2022 141.90p 141.90p 138.50p 139.20p 1945240
25/08/2022 139.00p 141.40p 139.00p 139.00p 1669873
24/08/2022 142.00p 142.00p 139.50p 139.80p 5289689
23/08/2022 143.00p 144.40p 141.80p 141.80p 3309205
22/08/2022 145.00p 145.20p 143.50p 144.70p 2863288
19/08/2022 145.00p 146.90p 145.00p 145.70p 1114893
18/08/2022 145.60p 146.80p 144.57p 146.80p 1487770
17/08/2022 148.10p 148.10p 143.80p 144.80p 1910813
16/08/2022 148.60p 148.60p 145.48p 146.10p 1770034
15/08/2022 145.50p 148.00p 145.50p 147.90p 997050
12/08/2022 147.00p 147.00p 144.90p 147.00p 1944744
11/08/2022 147.30p 148.00p 145.20p 145.20p 1776094
10/08/2022 146.00p 148.23p 144.41p 147.50p 1778875
09/08/2022 145.80p 146.50p 143.60p 145.20p 2728445
08/08/2022 144.60p 146.21p 143.10p 145.40p 1633517
05/08/2022 145.90p 146.80p 141.90p 143.00p 3235686
04/08/2022 145.00p 147.00p 145.00p 146.00p 1871382
03/08/2022 146.60p 146.60p 144.79p 146.10p 2406533
02/08/2022 146.60p 146.60p 143.80p 145.50p 2854714
01/08/2022 144.00p 147.30p 144.00p 145.10p 1264254
29/07/2022 144.50p 148.00p 144.50p 147.60p 2727307
28/07/2022 143.00p 145.80p 140.70p 145.80p 3739806
27/07/2022 144.70p 144.70p 140.10p 140.30p 3935402
26/07/2022 142.10p 144.50p 142.10p 143.70p 4268325
25/07/2022 144.50p 144.50p 142.70p 143.40p 2555710
22/07/2022 141.00p 144.29p 140.10p 143.50p 3359342
21/07/2022 139.40p 140.20p 138.50p 140.20p 1780555
20/07/2022 137.50p 140.50p 137.50p 139.30p 2838588
19/07/2022 137.50p 139.30p 137.50p 139.30p 1908234
18/07/2022 138.30p 139.10p 138.00p 138.70p 1483019
15/07/2022 136.60p 138.40p 136.40p 138.00p 2248622
14/07/2022 137.00p 138.30p 134.91p 136.70p 2379230
13/07/2022 139.50p 139.50p 136.70p 137.60p 2622647
12/07/2022 138.90p 138.90p 136.80p 138.20p 3336587
11/07/2022 139.50p 139.50p 137.90p 138.30p 2653724
08/07/2022 138.00p 139.20p 137.10p 139.10p 2522515
07/07/2022 136.00p 139.00p 136.00p 137.50p 2067925
06/07/2022 138.00p 138.20p 136.70p 137.80p 2529307
05/07/2022 137.00p 137.00p 135.00p 135.70p 4249647
04/07/2022 136.50p 137.50p 134.80p 135.00p 2867022
01/07/2022 135.80p 137.60p 135.40p 136.90p 2093052
30/06/2022 138.50p 139.20p 134.90p 136.30p 9586371
29/06/2022 142.40p 142.80p 139.30p 139.30p 6400228
28/06/2022 140.80p 142.30p 139.50p 142.30p 5063971
27/06/2022 138.10p 142.10p 138.10p 140.80p 4288185
24/06/2022 136.20p 138.50p 135.90p 138.30p 2979156
23/06/2022 137.00p 137.84p 134.80p 135.40p 5870923
22/06/2022 138.00p 139.10p 136.55p 138.20p 4848817
21/06/2022 139.20p 140.40p 138.50p 139.10p 2459912
20/06/2022 142.50p 144.00p 138.30p 139.30p 5329248
17/06/2022 142.00p 144.33p 140.60p 143.20p 13681948
16/06/2022 137.00p 141.10p 137.00p 140.90p 11104142
15/06/2022 138.00p 138.80p 136.90p 138.80p 7724777
14/06/2022 143.50p 143.50p 136.40p 136.40p 5284631
13/06/2022 141.90p 142.70p 140.00p 141.30p 4837514
10/06/2022 141.50p 143.20p 141.10p 142.70p 2521207
09/06/2022 144.00p 145.10p 141.90p 142.80p 1870485
08/06/2022 147.00p 147.00p 144.10p 144.60p 1830600
07/06/2022 146.40p 146.70p 145.60p 146.40p 1761465
06/06/2022 146.80p 147.10p 144.10p 145.80p 2091843
01/06/2022 149.50p 149.50p 145.70p 145.70p 1797611
31/05/2022 149.50p 149.50p 146.70p 148.20p 4151351
27/05/2022 149.00p 149.10p 147.40p 148.00p 1376698
26/05/2022 147.20p 147.80p 146.50p 147.80p 1687778
25/05/2022 149.00p 149.00p 146.50p 146.90p 2400537
24/05/2022 146.90p 148.50p 145.90p 147.10p 4577489
23/05/2022 146.00p 146.50p 145.00p 146.30p 1819640
20/05/2022 144.00p 145.70p 143.40p 144.70p 2329745
19/05/2022 143.00p 144.00p 141.70p 143.50p 3087081
18/05/2022 144.30p 145.40p 143.40p 143.40p 2478836
17/05/2022 142.00p 144.60p 142.00p 143.70p 2106418
16/05/2022 142.00p 143.90p 141.50p 143.90p 1913235
13/05/2022 140.50p 142.10p 139.70p 142.00p 3214378
12/05/2022 137.20p 140.11p 137.20p 139.50p 2148672
11/05/2022 139.10p 140.20p 138.00p 139.50p 3517643
10/05/2022 138.50p 139.90p 137.70p 138.50p 2465566
09/05/2022 140.10p 140.30p 137.20p 137.70p 2392872
06/05/2022 141.00p 141.50p 138.75p 140.10p 3118370
05/05/2022 140.50p 144.30p 140.50p 141.50p 2593071
04/05/2022 143.00p 143.20p 139.90p 140.00p 4354643
03/05/2022 143.50p 144.40p 142.40p 143.00p 4601831
29/04/2022 146.50p 147.00p 144.70p 144.70p 2522613
28/04/2022 144.90p 147.00p 144.08p 146.40p 3005565
27/04/2022 147.90p 148.70p 146.50p 146.70p 4679413
26/04/2022 148.00p 149.20p 147.30p 147.50p 2066702
25/04/2022 146.40p 147.50p 146.20p 146.80p 2822348
22/04/2022 149.20p 150.10p 147.80p 147.80p 3611609
21/04/2022 151.00p 151.00p 148.90p 149.70p 4289161
20/04/2022 151.30p 151.30p 148.20p 149.30p 3135009
19/04/2022 151.00p 151.60p 150.10p 150.10p 2753864
14/04/2022 150.00p 151.50p 149.50p 151.10p 1647604
13/04/2022 151.00p 151.00p 148.60p 149.70p 1702203
12/04/2022 151.70p 151.70p 148.70p 149.30p 2166358
11/04/2022 150.90p 152.30p 150.70p 151.70p 2196081
08/04/2022 150.90p 151.70p 150.70p 151.20p 1695690
07/04/2022 151.60p 152.20p 150.20p 151.30p 2298585
06/04/2022 151.00p 151.60p 150.20p 150.90p 2448256
05/04/2022 148.30p 151.00p 148.20p 151.00p 2962705

*Close Price adjusted for both dividends and splits