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
21/06/2021 156.80p 157.40p 154.30p 155.40p 5123746
18/06/2021 157.50p 158.70p 156.80p 156.80p 8446034
17/06/2021 156.50p 157.80p 156.00p 157.40p 3773135
16/06/2021 157.50p 159.20p 157.10p 157.60p 4877758
15/06/2021 158.00p 159.32p 157.20p 157.30p 6053454
14/06/2021 156.50p 158.00p 155.90p 158.00p 5085167
11/06/2021 155.20p 156.40p 152.90p 155.70p 5763684
10/06/2021 155.50p 156.20p 154.50p 155.00p 4207261
09/06/2021 155.30p 156.50p 155.00p 155.70p 4404161
08/06/2021 156.50p 156.70p 155.07p 155.60p 4751842
07/06/2021 155.60p 156.50p 155.20p 155.80p 1981041
04/06/2021 154.50p 155.90p 153.47p 155.40p 3563388
03/06/2021 154.50p 154.60p 153.20p 153.60p 3103985
02/06/2021 154.00p 154.60p 153.50p 154.60p 2458498
01/06/2021 154.00p 154.69p 152.80p 153.50p 2926493
28/05/2021 153.70p 155.10p 152.60p 153.80p 3240846
27/05/2021 153.20p 154.00p 152.60p 153.20p 5055843
26/05/2021 150.50p 154.10p 150.10p 152.80p 4796091
25/05/2021 153.50p 154.80p 149.00p 150.20p 9004777
24/05/2021 152.00p 154.30p 151.30p 153.00p 3685493
21/05/2021 151.90p 152.70p 150.90p 151.70p 3704811
20/05/2021 152.10p 152.90p 151.30p 151.80p 3679030
19/05/2021 152.00p 153.70p 151.40p 151.60p 3624670
18/05/2021 151.50p 153.10p 151.20p 152.50p 6221540
17/05/2021 150.10p 151.33p 150.00p 151.30p 4371984
14/05/2021 150.30p 151.62p 149.80p 150.20p 2046603
13/05/2021 149.40p 150.40p 148.70p 149.90p 4480525
12/05/2021 146.40p 149.80p 146.40p 149.20p 4859600
11/05/2021 150.00p 151.30p 146.50p 146.80p 8858623
10/05/2021 150.50p 152.70p 150.45p 151.90p 2720525
07/05/2021 150.50p 151.38p 149.40p 150.90p 2403472
06/05/2021 149.00p 150.50p 147.85p 150.20p 3450258
05/05/2021 150.80p 151.50p 148.30p 148.80p 3224587
04/05/2021 151.50p 152.60p 149.30p 151.00p 3501286
30/04/2021 150.50p 151.80p 149.50p 151.20p 3785944
29/04/2021 150.00p 150.80p 149.34p 150.50p 1946839
28/04/2021 149.90p 150.70p 149.38p 149.90p 1978516
27/04/2021 150.80p 151.00p 149.30p 149.80p 2157386
26/04/2021 150.00p 151.30p 149.18p 150.90p 2713880
23/04/2021 151.80p 152.00p 149.90p 150.20p 4220769
22/04/2021 151.30p 152.00p 150.30p 152.00p 2820450
21/04/2021 154.00p 154.00p 150.60p 150.60p 4595457
20/04/2021 151.50p 154.10p 151.00p 154.00p 4502925
19/04/2021 149.20p 152.29p 148.80p 151.20p 4946833
16/04/2021 149.40p 149.70p 148.50p 149.10p 4923691
15/04/2021 149.00p 150.30p 148.70p 149.50p 2556657
14/04/2021 148.50p 150.70p 148.50p 149.20p 4469063
13/04/2021 147.90p 149.40p 146.80p 149.40p 5180456
12/04/2021 150.00p 150.10p 147.80p 148.00p 3124492
09/04/2021 150.00p 150.20p 148.10p 149.70p 2171076
08/04/2021 149.00p 150.30p 147.70p 150.00p 3469916
07/04/2021 149.40p 150.80p 148.50p 148.70p 3794718
06/04/2021 148.40p 149.40p 147.60p 148.70p 1924878
01/04/2021 148.20p 148.40p 146.00p 147.80p 3351082
31/03/2021 147.40p 149.00p 146.60p 148.20p 4230557
30/03/2021 147.00p 148.20p 146.80p 147.20p 2162415
29/03/2021 147.60p 148.56p 147.00p 147.40p 2423034
26/03/2021 146.40p 147.80p 145.60p 147.60p 3393652
25/03/2021 146.00p 147.00p 144.60p 145.40p 3717063
24/03/2021 146.40p 147.60p 145.65p 145.80p 2980491
23/03/2021 146.00p 147.75p 145.80p 147.20p 2754540
22/03/2021 145.40p 147.00p 144.44p 146.40p 3144326
19/03/2021 143.60p 146.00p 143.20p 146.00p 16212515
18/03/2021 144.80p 146.06p 144.00p 144.00p 4890773
17/03/2021 147.40p 147.40p 144.40p 144.40p 6479656
16/03/2021 146.40p 148.40p 146.40p 147.80p 3439971
15/03/2021 146.20p 147.00p 145.30p 146.20p 2753357
12/03/2021 147.80p 148.10p 145.05p 146.00p 2567026
11/03/2021 147.20p 148.40p 146.40p 148.00p 3623405
10/03/2021 146.60p 147.00p 145.00p 147.00p 3660254
09/03/2021 147.80p 148.80p 145.80p 145.80p 3191866
08/03/2021 148.40p 149.20p 147.40p 147.40p 3698095
05/03/2021 151.40p 152.60p 148.20p 148.40p 4631198
04/03/2021 153.40p 154.20p 151.60p 151.60p 5911314
03/03/2021 153.60p 155.40p 152.80p 153.40p 5485753
02/03/2021 154.00p 155.60p 152.80p 153.00p 4706356
01/03/2021 152.20p 154.60p 152.00p 154.00p 4378936
26/02/2021 151.00p 153.20p 150.60p 152.00p 5241876
25/02/2021 153.00p 153.67p 151.00p 152.40p 3801588
24/02/2021 149.60p 154.60p 149.00p 152.60p 6917360
23/02/2021 149.60p 150.00p 148.60p 149.40p 5069118
22/02/2021 149.40p 150.00p 148.40p 149.00p 5117086
19/02/2021 148.60p 151.20p 148.60p 149.00p 6380111
18/02/2021 149.00p 149.60p 147.30p 149.60p 4543565
17/02/2021 148.20p 149.20p 146.80p 148.40p 4448117
16/02/2021 147.00p 148.46p 146.35p 147.20p 3398169
15/02/2021 146.20p 147.40p 146.20p 146.60p 2301916
12/02/2021 146.20p 147.20p 146.00p 146.40p 2380521
11/02/2021 146.00p 147.00p 146.00p 146.40p 3271922
10/02/2021 146.80p 147.40p 146.00p 147.20p 3110598
09/02/2021 146.60p 147.20p 145.80p 146.80p 2095097
08/02/2021 147.00p 147.80p 145.80p 146.20p 2325842
05/02/2021 146.00p 148.00p 146.00p 146.60p 2947190
04/02/2021 146.20p 147.20p 145.20p 147.00p 2923672
03/02/2021 146.60p 147.40p 144.60p 146.80p 3363141
02/02/2021 148.60p 148.60p 144.60p 146.40p 4023386
01/02/2021 145.40p 147.40p 145.02p 146.60p 5337628
29/01/2021 149.00p 149.00p 145.07p 145.20p 4833642
28/01/2021 149.60p 150.00p 146.40p 148.60p 3698421
27/01/2021 148.80p 151.40p 148.20p 149.80p 4892503
26/01/2021 149.00p 151.48p 148.80p 149.00p 2896126
25/01/2021 148.80p 150.60p 148.20p 149.00p 3242292
22/01/2021 147.40p 149.80p 146.80p 148.40p 4134701
21/01/2021 147.20p 147.80p 146.32p 147.00p 2998772
20/01/2021 145.40p 147.80p 144.79p 147.80p 3531677
19/01/2021 148.40p 148.40p 145.40p 146.00p 2831567
18/01/2021 148.00p 149.80p 147.92p 148.20p 2421776
15/01/2021 150.80p 151.60p 147.60p 148.80p 3396788
14/01/2021 151.20p 153.52p 150.80p 151.80p 3644227
13/01/2021 152.00p 154.00p 152.00p 153.20p 2956382
12/01/2021 154.80p 154.80p 152.00p 152.20p 2881837
11/01/2021 158.20p 161.80p 153.40p 154.40p 7330564
08/01/2021 156.00p 159.60p 155.00p 157.40p 4871054
07/01/2021 155.80p 156.80p 153.73p 156.00p 2878753
06/01/2021 154.40p 156.20p 152.80p 155.60p 3079364
05/01/2021 152.00p 154.80p 150.80p 154.80p 2112300
04/01/2021 153.00p 155.40p 152.00p 152.80p 2601708
31/12/2020 151.40p 152.80p 150.60p 152.80p 795221
30/12/2020 153.60p 154.40p 152.00p 152.80p 1371446
24/12/2020 149.20p 151.20p 148.80p 151.20p 750112
23/12/2020 147.60p 150.60p 147.00p 150.00p 2741897
22/12/2020 149.40p 149.40p 146.00p 148.00p 1944712
21/12/2020 151.00p 151.80p 145.00p 146.60p 3205364
18/12/2020 152.60p 154.60p 150.80p 153.40p 15560283
17/12/2020 148.40p 153.10p 148.40p 152.60p 8451653
16/12/2020 144.60p 149.60p 144.37p 149.20p 5897709
15/12/2020 145.60p 145.60p 142.65p 145.20p 3446479
14/12/2020 143.40p 147.00p 142.00p 144.80p 3734306
11/12/2020 141.80p 142.60p 140.60p 141.60p 2185429
10/12/2020 140.20p 142.80p 139.20p 142.40p 4735069
09/12/2020 139.60p 140.52p 138.80p 138.80p 1849879
08/12/2020 140.60p 141.40p 139.40p 140.00p 2384949
07/12/2020 141.80p 142.20p 138.20p 140.40p 3321998
04/12/2020 143.60p 144.40p 141.60p 141.80p 3521577
03/12/2020 142.80p 143.80p 140.20p 143.00p 3662007
02/12/2020 146.00p 147.20p 143.00p 143.40p 3301228
01/12/2020 142.60p 146.20p 141.20p 145.20p 3427029
30/11/2020 138.20p 142.60p 138.20p 142.00p 5815933
27/11/2020 141.40p 142.00p 138.20p 139.20p 5326822
26/11/2020 143.00p 143.40p 141.40p 141.40p 2749413
25/11/2020 142.20p 143.00p 141.20p 142.40p 5073445
24/11/2020 144.20p 145.40p 142.20p 142.80p 4096159
23/11/2020 145.00p 146.60p 143.00p 143.60p 6127222
20/11/2020 145.20p 146.00p 144.00p 145.00p 2103683
19/11/2020 147.40p 148.80p 144.72p 145.60p 3212273
18/11/2020 147.80p 148.80p 147.00p 148.40p 4299267
17/11/2020 149.80p 150.80p 147.60p 148.60p 3055757
16/11/2020 150.00p 151.80p 148.40p 150.20p 3206815
13/11/2020 149.20p 151.00p 148.24p 150.00p 2336484
12/11/2020 150.60p 151.80p 149.40p 150.40p 4853334
10/11/2020 148.80p 150.20p 145.20p 146.60p 4831808
09/11/2020 150.60p 155.24p 148.40p 149.40p 5151458
06/11/2020 151.00p 152.22p 148.40p 149.00p 3951677
05/11/2020 148.00p 151.40p 148.00p 151.00p 5140961
04/11/2020 144.20p 148.60p 144.00p 148.60p 3080028
03/11/2020 145.20p 145.80p 143.20p 145.00p 3752250
02/11/2020 144.00p 144.40p 143.20p 144.00p 1609133
30/10/2020 142.80p 144.80p 141.40p 144.00p 3179034
29/10/2020 143.00p 145.00p 142.39p 143.00p 2565561
28/10/2020 144.60p 144.87p 140.20p 142.20p 4351941
27/10/2020 145.20p 146.12p 144.60p 144.60p 1857273
26/10/2020 146.80p 148.40p 145.20p 146.00p 3366886
23/10/2020 147.80p 148.80p 147.00p 147.40p 1677722
22/10/2020 147.60p 150.40p 146.00p 148.20p 3308849
21/10/2020 147.20p 148.60p 145.80p 148.40p 3836344
20/10/2020 144.80p 147.20p 144.20p 146.00p 2476294
19/10/2020 141.60p 145.51p 141.60p 145.20p 3742493
16/10/2020 145.00p 146.00p 141.60p 141.80p 5970122
15/10/2020 144.60p 145.20p 142.80p 144.60p 4421374
14/10/2020 148.60p 149.40p 144.60p 145.00p 2495706
13/10/2020 149.20p 150.80p 147.70p 148.20p 3037017
12/10/2020 147.40p 149.80p 147.20p 149.80p 3456656
09/10/2020 147.20p 147.94p 146.43p 147.60p 2011382
08/10/2020 148.80p 150.20p 147.00p 147.40p 2324750
07/10/2020 150.80p 151.80p 149.00p 149.00p 3726831
06/10/2020 150.20p 150.80p 148.63p 150.80p 2462855
05/10/2020 149.40p 151.00p 148.80p 149.60p 2176551
02/10/2020 148.40p 149.40p 148.00p 149.20p 1759410
01/10/2020 149.40p 150.49p 148.80p 149.60p 1878236
30/09/2020 147.00p 150.00p 147.00p 148.40p 2711534
29/09/2020 148.20p 149.40p 147.00p 148.00p 2007633
28/09/2020 145.80p 150.00p 145.80p 148.60p 2371924
25/09/2020 146.40p 147.40p 144.60p 146.40p 4166943
24/09/2020 146.00p 149.20p 145.40p 145.40p 4431798
23/09/2020 148.60p 149.20p 147.40p 147.40p 4700365
22/09/2020 148.40p 149.80p 146.51p 147.20p 3519030
21/09/2020 149.20p 149.80p 146.80p 147.60p 2159856
18/09/2020 149.00p 150.00p 146.36p 149.20p 13768568
17/09/2020 149.00p 150.60p 147.80p 150.00p 1925468
16/09/2020 150.20p 151.20p 149.20p 150.20p 2265996
15/09/2020 149.00p 150.60p 149.00p 149.60p 2183165
14/09/2020 149.20p 151.80p 147.40p 149.60p 2847196
11/09/2020 150.80p 152.00p 149.20p 149.20p 1720241
10/09/2020 152.80p 153.00p 149.60p 150.60p 2610216
09/09/2020 151.80p 153.40p 150.40p 152.80p 2121890
08/09/2020 151.60p 152.00p 148.80p 151.80p 2135736
07/09/2020 152.80p 155.20p 150.10p 150.20p 2003420
04/09/2020 151.80p 152.60p 149.00p 152.00p 2658737
03/09/2020 150.20p 153.80p 150.20p 150.20p 1554575
02/09/2020 152.60p 153.40p 150.40p 151.80p 1464551

*Close Price adjusted for both dividends and splits