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
04/04/2022 149.50p 149.90p 148.80p 148.80p 1958361
01/04/2022 149.50p 150.03p 148.20p 148.90p 2347206
31/03/2022 148.80p 149.60p 148.00p 148.30p 2252981
30/03/2022 150.90p 150.90p 148.80p 150.40p 2210688
29/03/2022 148.50p 151.10p 148.50p 150.10p 3642931
28/03/2022 149.40p 149.70p 147.90p 149.40p 2658509
25/03/2022 147.00p 149.20p 146.30p 149.00p 2380296
24/03/2022 147.00p 147.40p 145.30p 146.10p 2754402
23/03/2022 145.50p 147.20p 145.50p 146.10p 4979694
22/03/2022 145.50p 147.00p 145.40p 147.00p 2198171
21/03/2022 145.60p 147.70p 145.50p 145.50p 2342817
18/03/2022 145.00p 147.70p 144.10p 147.70p 13242808
17/03/2022 144.80p 147.00p 144.80p 147.00p 3055552
16/03/2022 144.00p 146.70p 144.00p 145.50p 7822978
15/03/2022 143.70p 144.30p 142.68p 144.00p 4030068
14/03/2022 143.80p 144.76p 143.20p 143.80p 2013919
11/03/2022 141.00p 143.80p 141.00p 143.30p 6074571
10/03/2022 139.40p 142.80p 138.20p 141.10p 5497727
09/03/2022 138.90p 139.90p 138.20p 139.90p 4886732
08/03/2022 135.00p 137.60p 134.90p 137.30p 4957427
07/03/2022 132.50p 138.30p 130.44p 136.10p 6833674
04/03/2022 135.00p 136.70p 131.80p 134.00p 4961160
03/03/2022 137.00p 138.40p 134.90p 134.90p 7443524
02/03/2022 134.10p 137.30p 133.90p 136.90p 7816753
01/03/2022 135.60p 136.30p 134.10p 134.10p 5200351
28/02/2022 133.00p 136.00p 133.00p 135.40p 4271551
25/02/2022 132.50p 134.90p 131.77p 134.30p 4661306
24/02/2022 130.00p 133.94p 129.00p 131.10p 9032887
23/02/2022 131.50p 133.00p 131.25p 132.40p 3936912
22/02/2022 130.20p 132.90p 129.60p 131.60p 6008148
21/02/2022 133.00p 133.80p 131.50p 131.70p 3583404
18/02/2022 134.50p 134.90p 132.70p 132.70p 5255637
17/02/2022 135.00p 136.50p 133.80p 134.20p 8732488
16/02/2022 134.50p 136.90p 134.20p 134.70p 7089352
15/02/2022 133.00p 134.70p 132.90p 133.50p 5087819
14/02/2022 135.00p 135.00p 132.50p 133.60p 3707724
11/02/2022 135.10p 135.90p 133.60p 135.00p 3232397
10/02/2022 137.30p 137.51p 135.00p 136.60p 3271498
09/02/2022 134.60p 137.60p 134.60p 137.10p 3895509
08/02/2022 135.80p 136.20p 134.20p 134.40p 3515483
07/02/2022 138.60p 138.70p 135.40p 135.40p 5656053
04/02/2022 141.50p 142.50p 137.40p 137.40p 5790786
03/02/2022 143.00p 144.40p 141.10p 141.10p 4650228
02/02/2022 142.00p 143.90p 141.74p 143.50p 4227038
01/02/2022 144.90p 145.00p 140.30p 141.80p 5510747
31/01/2022 144.30p 144.70p 142.90p 143.70p 10205232
28/01/2022 144.50p 145.30p 143.10p 143.20p 7074791
27/01/2022 142.50p 145.50p 142.20p 144.70p 7267328
26/01/2022 143.50p 144.50p 143.10p 143.50p 2983720
25/01/2022 142.60p 143.80p 142.10p 142.90p 3438753
24/01/2022 144.40p 144.40p 141.98p 142.40p 3939372
21/01/2022 144.00p 144.60p 143.50p 143.80p 2834986
20/01/2022 146.40p 146.40p 144.60p 144.80p 3648128
19/01/2022 146.50p 147.20p 145.30p 145.90p 4278465
18/01/2022 147.50p 147.90p 146.00p 147.50p 3101740
17/01/2022 146.70p 148.50p 146.30p 147.20p 2328662
14/01/2022 146.80p 147.30p 145.70p 146.30p 2841238
13/01/2022 148.50p 148.80p 146.70p 146.70p 2800361
12/01/2022 150.00p 150.70p 148.46p 149.90p 2414333
10/01/2022 150.50p 151.00p 149.20p 150.50p 3264116
07/01/2022 149.40p 150.30p 148.80p 150.20p 2537483
06/01/2022 148.80p 149.60p 148.10p 149.20p 3320361
05/01/2022 151.00p 151.50p 149.50p 149.50p 1520038
04/01/2022 153.00p 153.00p 151.10p 151.10p 2461960
31/12/2021 151.50p 151.90p 151.10p 151.40p 624267
30/12/2021 153.00p 153.00p 151.60p 152.40p 1114894
29/12/2021 150.20p 152.90p 148.90p 151.50p 2163253
24/12/2021 149.00p 150.10p 148.45p 149.80p 565571
23/12/2021 148.20p 149.60p 148.20p 148.80p 1227894
22/12/2021 148.60p 149.90p 148.30p 149.20p 1872456
21/12/2021 149.40p 150.40p 148.60p 149.00p 2387914
20/12/2021 148.20p 149.40p 147.20p 149.20p 2637399
17/12/2021 149.40p 149.40p 147.70p 148.70p 7223517
16/12/2021 151.00p 151.00p 148.70p 148.70p 3355709
15/12/2021 148.90p 150.20p 148.60p 150.00p 3093387
14/12/2021 152.00p 152.00p 149.00p 149.10p 3668986
13/12/2021 152.00p 152.50p 150.16p 151.10p 2111572
10/12/2021 152.90p 153.60p 152.10p 152.10p 2177684
09/12/2021 152.40p 153.20p 152.20p 153.10p 2128343
08/12/2021 151.90p 152.65p 151.60p 152.20p 2445609
07/12/2021 151.00p 152.20p 150.95p 151.90p 2564406
06/12/2021 149.60p 151.00p 149.00p 150.90p 2066400
03/12/2021 150.20p 150.50p 149.00p 149.00p 2719130
02/12/2021 149.50p 150.00p 148.50p 149.40p 4182536
01/12/2021 150.80p 150.80p 149.80p 150.40p 4178391
30/11/2021 150.00p 151.30p 149.70p 150.00p 4570081
29/11/2021 151.00p 152.20p 150.10p 150.10p 2971417
26/11/2021 148.90p 151.80p 147.90p 150.40p 3242699
25/11/2021 151.00p 151.49p 149.90p 151.00p 2357742
24/11/2021 150.50p 151.90p 150.50p 150.70p 2087099
23/11/2021 150.10p 151.20p 149.50p 150.10p 2930969
22/11/2021 153.00p 153.00p 150.40p 150.60p 3168313
19/11/2021 151.00p 152.84p 150.79p 152.40p 3826034
18/11/2021 150.00p 151.30p 149.27p 151.00p 2744841
17/11/2021 150.40p 151.14p 149.14p 149.60p 3022821
16/11/2021 150.70p 151.20p 150.10p 150.80p 3389090
15/11/2021 151.00p 151.10p 150.20p 150.70p 2385288
12/11/2021 150.60p 151.70p 150.50p 150.90p 2728790
11/11/2021 152.00p 152.00p 149.10p 151.00p 10023478
10/11/2021 155.00p 155.00p 152.00p 152.00p 4699439
09/11/2021 153.50p 154.90p 153.40p 153.90p 2281072
08/11/2021 155.00p 155.50p 153.50p 153.50p 4072778
05/11/2021 154.00p 155.10p 153.70p 154.80p 2329292
04/11/2021 151.50p 155.35p 151.50p 154.60p 3346048
03/11/2021 151.80p 152.10p 150.67p 152.10p 3281780
02/11/2021 151.70p 152.90p 150.00p 151.70p 4894236
01/11/2021 153.00p 153.73p 151.70p 151.70p 3481651
29/10/2021 153.50p 154.20p 152.40p 153.60p 3301336
28/10/2021 153.50p 154.50p 153.30p 153.70p 1881242
27/10/2021 153.00p 154.10p 152.51p 154.10p 2109335
26/10/2021 151.50p 153.30p 151.15p 152.20p 2329066
25/10/2021 153.50p 153.80p 151.40p 151.50p 2999064
22/10/2021 154.40p 154.80p 152.80p 153.40p 2853036
21/10/2021 154.60p 155.86p 154.16p 154.30p 2281458
20/10/2021 156.20p 156.20p 154.60p 154.60p 4428829
19/10/2021 155.00p 156.00p 154.18p 156.00p 2987469
18/10/2021 154.20p 154.80p 153.80p 154.60p 3145110
15/10/2021 154.80p 155.10p 153.90p 154.50p 5090601
14/10/2021 154.50p 154.80p 153.50p 154.80p 3117330
13/10/2021 153.70p 156.10p 153.20p 155.10p 3992249
12/10/2021 151.40p 154.40p 151.20p 153.70p 6382900
11/10/2021 151.20p 152.10p 150.29p 151.70p 3101029
08/10/2021 151.80p 152.20p 151.30p 151.30p 2835094
07/10/2021 152.00p 153.00p 150.80p 151.80p 4084744
06/10/2021 152.00p 152.00p 149.50p 151.30p 4756840
05/10/2021 153.00p 154.00p 152.29p 152.50p 3739905
04/10/2021 153.20p 153.95p 152.00p 152.10p 5231140
01/10/2021 150.80p 153.60p 149.98p 153.60p 5165458
30/09/2021 152.50p 153.20p 150.70p 150.90p 5333065
29/09/2021 154.50p 155.90p 151.50p 151.50p 5867738
28/09/2021 157.00p 157.00p 152.50p 153.70p 5210935
27/09/2021 158.20p 158.70p 156.50p 156.50p 3307450
24/09/2021 160.10p 161.00p 157.40p 157.70p 4659766
23/09/2021 161.70p 162.50p 160.60p 160.60p 4178103
22/09/2021 161.40p 162.80p 161.05p 161.40p 2275614
21/09/2021 160.00p 161.90p 159.80p 161.40p 2678500
20/09/2021 161.20p 161.20p 158.40p 160.00p 5554796
17/09/2021 162.50p 163.70p 161.60p 161.60p 6428891
16/09/2021 160.80p 162.30p 160.40p 162.30p 3198408
15/09/2021 163.30p 163.40p 160.40p 160.50p 2826577
14/09/2021 163.40p 163.70p 162.63p 163.00p 2042930
13/09/2021 165.00p 165.40p 163.40p 163.50p 2953466
10/09/2021 165.00p 165.20p 164.10p 164.50p 2881716
09/09/2021 163.80p 165.10p 163.10p 165.00p 3726766
08/09/2021 165.50p 165.50p 163.50p 164.00p 3463832
07/09/2021 166.50p 166.70p 165.75p 165.80p 1953290
06/09/2021 167.00p 167.00p 165.80p 166.50p 1950973
03/09/2021 167.70p 168.20p 166.00p 166.70p 5253061
02/09/2021 169.60p 170.00p 167.50p 167.50p 4550121
01/09/2021 169.00p 170.20p 168.60p 169.60p 4965017
31/08/2021 167.50p 169.10p 166.68p 168.50p 3952302
27/08/2021 166.50p 167.80p 165.80p 167.80p 2179924
26/08/2021 165.00p 166.80p 164.90p 166.10p 2178450
25/08/2021 166.00p 166.71p 165.10p 165.60p 3037241
24/08/2021 167.50p 167.50p 165.10p 165.60p 2085570
23/08/2021 167.10p 167.30p 165.70p 166.00p 2633838
20/08/2021 165.80p 167.00p 165.20p 167.00p 2177763
19/08/2021 167.60p 167.80p 165.40p 165.80p 3862158
18/08/2021 168.50p 169.50p 167.60p 168.00p 2846900
17/08/2021 167.80p 169.20p 167.00p 168.00p 3483712
16/08/2021 167.20p 169.40p 166.74p 167.80p 3145973
13/08/2021 164.20p 168.02p 164.20p 167.20p 3874019
12/08/2021 165.50p 165.80p 164.90p 165.30p 1819528
11/08/2021 164.70p 165.20p 163.70p 165.20p 3306943
10/08/2021 166.40p 166.50p 164.00p 164.00p 2855476
09/08/2021 165.90p 166.50p 164.70p 165.90p 2160671
06/08/2021 166.80p 166.80p 164.50p 165.50p 3098005
05/08/2021 167.10p 168.30p 166.20p 166.50p 3291021
04/08/2021 164.30p 167.30p 164.00p 166.80p 4920902
03/08/2021 163.00p 165.20p 162.90p 164.40p 3697181
02/08/2021 163.90p 165.50p 163.90p 165.50p 3852205
30/07/2021 162.50p 163.80p 161.80p 163.80p 3272238
29/07/2021 163.50p 164.50p 162.70p 163.00p 3246985
28/07/2021 160.90p 164.70p 160.90p 163.40p 5893417
27/07/2021 160.00p 161.00p 158.80p 160.70p 2927603
26/07/2021 161.50p 161.90p 160.00p 160.20p 2892138
23/07/2021 160.20p 161.90p 160.10p 161.50p 3287063
22/07/2021 160.00p 160.73p 158.70p 160.70p 3495674
21/07/2021 159.00p 160.30p 158.30p 159.20p 3109901
20/07/2021 158.50p 159.00p 157.64p 158.00p 3364008
19/07/2021 158.70p 159.20p 156.90p 157.70p 3063984
16/07/2021 159.50p 160.20p 158.40p 159.70p 2470232
15/07/2021 159.10p 159.70p 158.30p 158.80p 2805294
14/07/2021 161.20p 161.40p 158.60p 159.10p 3667750
13/07/2021 161.10p 161.80p 160.50p 161.10p 2934382
12/07/2021 159.00p 161.50p 158.10p 161.10p 4582343
09/07/2021 158.00p 160.20p 157.58p 158.30p 4342119
08/07/2021 159.80p 160.20p 157.40p 157.90p 3897725
07/07/2021 159.50p 160.80p 159.00p 160.80p 3105641
06/07/2021 156.80p 159.40p 156.50p 159.40p 4161122
05/07/2021 155.00p 156.90p 154.30p 156.90p 3265385
02/07/2021 154.90p 155.40p 154.20p 154.20p 3410378
01/07/2021 154.50p 155.10p 153.85p 154.60p 3646236
30/06/2021 155.00p 155.70p 153.90p 153.90p 3953721
29/06/2021 155.00p 156.80p 155.00p 155.00p 2984399
28/06/2021 155.10p 156.20p 154.90p 156.00p 1867321
25/06/2021 154.50p 155.50p 153.70p 155.40p 2264600
24/06/2021 156.10p 156.90p 154.50p 154.50p 3622910
23/06/2021 156.90p 157.40p 155.80p 156.30p 3471005
22/06/2021 155.70p 157.60p 155.00p 157.00p 6459797

*Close Price adjusted for both dividends and splits