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
01/09/2020 153.40p 153.40p 150.60p 150.60p 2452389
28/08/2020 153.80p 153.80p 151.80p 152.40p 1581392
27/08/2020 152.20p 153.30p 151.80p 152.60p 1589224
26/08/2020 151.60p 153.20p 150.20p 153.20p 1263474
25/08/2020 151.00p 152.40p 150.20p 150.60p 1688717
24/08/2020 157.00p 157.00p 151.80p 151.80p 1218891
21/08/2020 150.60p 154.80p 150.60p 153.40p 1829477
20/08/2020 148.80p 153.60p 148.80p 153.60p 1390479
19/08/2020 152.00p 152.60p 149.00p 149.00p 1713806
18/08/2020 156.00p 156.47p 151.40p 152.00p 1785759
17/08/2020 154.00p 154.40p 151.60p 154.40p 1825030
14/08/2020 153.20p 153.40p 150.40p 152.60p 2386907
13/08/2020 152.20p 155.74p 150.80p 151.80p 1489032
12/08/2020 150.80p 153.00p 149.73p 153.00p 1863516
11/08/2020 154.60p 155.76p 152.00p 152.40p 1650511
10/08/2020 155.80p 156.00p 152.72p 154.20p 1279614
07/08/2020 155.20p 156.00p 154.20p 155.80p 2401494
06/08/2020 150.00p 155.00p 150.00p 155.00p 1576090
05/08/2020 157.00p 157.00p 153.00p 154.80p 2571371
04/08/2020 156.00p 156.00p 152.60p 153.80p 1744467
03/08/2020 153.80p 155.40p 151.80p 154.00p 1721406
31/07/2020 151.20p 156.00p 151.20p 153.80p 4248082
30/07/2020 154.00p 155.20p 151.60p 153.20p 2542040
29/07/2020 150.80p 157.00p 149.00p 155.00p 5521650
28/07/2020 151.60p 151.60p 148.60p 150.60p 1958458
24/07/2020 147.00p 151.00p 147.00p 149.60p 3050323
23/07/2020 151.60p 151.60p 149.29p 150.40p 1093108
22/07/2020 151.60p 151.60p 149.80p 150.80p 1641606
21/07/2020 152.00p 152.00p 149.60p 150.20p 1971022
20/07/2020 150.80p 150.80p 148.00p 150.20p 1499941
17/07/2020 148.20p 150.00p 146.20p 148.80p 3291068
16/07/2020 148.00p 148.60p 145.79p 146.00p 3304793
15/07/2020 150.40p 150.80p 146.40p 148.20p 2981950
14/07/2020 149.60p 151.71p 148.40p 149.20p 4112494
13/07/2020 151.60p 153.00p 150.70p 151.40p 3237440
10/07/2020 150.00p 153.03p 144.27p 151.00p 8909401
09/07/2020 151.80p 152.00p 147.00p 150.00p 7395540
08/07/2020 154.40p 154.40p 152.12p 153.00p 1181268
07/07/2020 154.80p 155.60p 152.00p 153.40p 1652115
06/07/2020 157.40p 158.40p 153.00p 154.80p 1330651
03/07/2020 156.80p 157.00p 153.80p 154.00p 166616
02/07/2020 152.00p 157.11p 152.00p 156.00p 1629505
01/07/2020 157.00p 157.80p 153.80p 155.60p 1484575
30/06/2020 153.80p 160.00p 153.80p 156.60p 3556552
29/06/2020 153.20p 159.00p 151.40p 155.60p 8585745
26/06/2020 153.40p 156.00p 153.40p 155.00p 1369003
25/06/2020 153.40p 153.60p 149.20p 152.20p 2339674
24/06/2020 156.00p 156.00p 151.40p 151.40p 2163234
23/06/2020 157.40p 158.20p 154.20p 154.40p 2448564
22/06/2020 161.60p 163.00p 156.60p 157.40p 2092109
19/06/2020 163.00p 166.00p 159.00p 163.20p 12511114
18/06/2020 159.80p 162.60p 156.78p 159.60p 2556647
17/06/2020 159.00p 163.35p 157.93p 162.60p 4214020
16/06/2020 158.00p 159.80p 156.00p 159.00p 2901153
15/06/2020 150.80p 158.00p 149.40p 155.80p 3484579
12/06/2020 148.40p 154.00p 146.80p 152.80p 3139477
11/06/2020 148.00p 151.40p 145.80p 149.40p 3037461
10/06/2020 148.00p 149.80p 147.13p 148.00p 8654259
09/06/2020 149.40p 152.40p 147.20p 147.40p 2979126
08/06/2020 152.00p 153.60p 151.00p 152.00p 2321492
05/06/2020 155.60p 155.60p 151.89p 153.00p 3090745
04/06/2020 151.20p 155.20p 151.00p 153.40p 2219644
03/06/2020 155.20p 155.80p 152.40p 154.60p 2442626
02/06/2020 152.80p 154.10p 151.97p 153.00p 2826121
01/06/2020 156.00p 156.56p 152.40p 153.80p 1658555
29/05/2020 153.00p 156.00p 153.00p 154.00p 4075144
28/05/2020 153.00p 163.20p 153.00p 154.80p 4765261
27/05/2020 156.40p 157.25p 153.60p 155.20p 2751452
26/05/2020 157.80p 160.40p 153.60p 154.00p 2958330
22/05/2020 156.20p 158.20p 153.00p 156.00p 3198444
21/05/2020 155.00p 159.80p 154.45p 158.00p 1217353
20/05/2020 155.60p 158.80p 154.80p 156.00p 1564332
19/05/2020 161.80p 161.80p 156.00p 156.60p 2188972
18/05/2020 157.00p 160.80p 155.80p 158.20p 3118653
15/05/2020 153.40p 154.62p 152.00p 154.00p 3263532
14/05/2020 154.20p 155.00p 149.27p 150.40p 6210526
13/05/2020 155.00p 158.20p 153.62p 155.20p 2726743
12/05/2020 158.00p 160.80p 156.80p 157.00p 2394167
11/05/2020 158.00p 159.40p 157.00p 158.60p 1826114
07/05/2020 157.00p 158.80p 155.60p 157.00p 1859695
06/05/2020 156.00p 157.60p 155.00p 157.60p 3386899
05/05/2020 155.60p 157.45p 154.00p 156.60p 1729939
01/05/2020 155.00p 155.80p 151.20p 155.40p 1580407
30/04/2020 157.80p 161.02p 153.73p 154.00p 4460807
29/04/2020 159.40p 159.40p 153.40p 158.60p 1847980
28/04/2020 153.60p 158.80p 153.10p 155.80p 1673457
27/04/2020 156.20p 158.00p 153.40p 153.60p 1554216
24/04/2020 156.40p 156.69p 152.60p 154.20p 2829109
23/04/2020 160.00p 160.00p 153.78p 156.40p 1617488
22/04/2020 154.60p 157.19p 152.60p 153.20p 2024672
21/04/2020 155.00p 157.20p 153.20p 153.20p 2627853
20/04/2020 160.00p 160.00p 154.00p 157.00p 1737004
17/04/2020 155.40p 159.51p 154.60p 156.40p 2287479
16/04/2020 153.40p 156.00p 150.40p 153.60p 2676668
15/04/2020 162.60p 162.60p 151.60p 151.60p 4159398
14/04/2020 157.00p 164.80p 157.00p 161.40p 5932388
09/04/2020 160.00p 164.04p 157.20p 157.20p 4132890
08/04/2020 153.40p 159.20p 151.80p 159.20p 4532736
07/04/2020 155.00p 160.00p 153.88p 154.20p 5728760
06/04/2020 158.00p 159.80p 153.60p 154.00p 5037450
03/04/2020 157.80p 159.40p 151.60p 153.20p 4034612
02/04/2020 167.00p 167.60p 156.00p 157.00p 5125862
01/04/2020 157.20p 166.60p 156.40p 165.60p 6317338
31/03/2020 156.20p 161.00p 153.40p 160.60p 7748790
30/03/2020 152.00p 158.00p 147.61p 155.20p 2993927
27/03/2020 159.80p 162.40p 152.14p 153.80p 5862078
26/03/2020 154.40p 162.00p 146.67p 159.00p 2992011
25/03/2020 150.00p 155.67p 148.12p 153.60p 5421149
24/03/2020 135.00p 149.24p 135.00p 146.80p 5027574
23/03/2020 132.20p 138.35p 130.60p 136.00p 3883375
20/03/2020 132.40p 141.80p 131.60p 138.40p 6564451
19/03/2020 127.00p 128.30p 122.80p 126.20p 5449472
18/03/2020 130.00p 134.60p 123.20p 126.20p 6304029
17/03/2020 138.00p 138.00p 128.60p 133.40p 5841166
16/03/2020 138.00p 139.20p 120.40p 134.80p 10032518
13/03/2020 146.00p 151.60p 141.20p 142.00p 6263460
12/03/2020 149.20p 149.20p 140.40p 140.40p 5966102
11/03/2020 152.00p 155.20p 151.20p 154.20p 4048428
10/03/2020 151.60p 156.50p 150.40p 150.40p 3983693
09/03/2020 149.00p 152.00p 145.77p 148.60p 5532830
06/03/2020 154.00p 155.60p 151.20p 155.00p 4515975
05/03/2020 157.00p 157.80p 155.60p 157.00p 2998806
04/03/2020 154.40p 157.20p 154.00p 157.00p 4075478
03/03/2020 152.00p 155.80p 152.00p 154.00p 3453634
02/03/2020 147.20p 152.20p 147.20p 150.20p 4678382
28/02/2020 146.00p 146.40p 141.80p 144.80p 8240392
27/02/2020 158.40p 158.40p 147.40p 148.60p 4394068
26/02/2020 159.00p 159.45p 155.55p 156.40p 3054351
25/02/2020 160.80p 163.40p 159.00p 159.00p 2313804
24/02/2020 160.60p 161.72p 158.60p 160.80p 2011380
21/02/2020 160.20p 161.60p 160.20p 161.60p 1157480
20/02/2020 163.00p 163.24p 160.40p 160.60p 1777629
19/02/2020 162.40p 163.20p 161.28p 162.80p 2435937
18/02/2020 160.60p 162.60p 160.60p 162.00p 3126835
17/02/2020 159.80p 161.80p 158.62p 161.80p 1423195
14/02/2020 163.40p 163.40p 158.40p 159.40p 4185189
13/02/2020 163.40p 163.40p 159.80p 160.00p 4635249
12/02/2020 157.60p 163.40p 157.60p 162.00p 3077447
11/02/2020 160.20p 161.60p 160.00p 161.60p 1522409
10/02/2020 161.00p 161.00p 159.20p 159.80p 1295077
07/02/2020 160.00p 160.20p 159.16p 160.00p 1208301
06/02/2020 159.20p 160.00p 158.66p 160.00p 1579280
05/02/2020 158.40p 159.40p 158.00p 159.00p 3148720
04/02/2020 157.00p 159.60p 157.00p 159.20p 2217040
03/02/2020 158.20p 159.20p 156.00p 157.60p 2490796
31/01/2020 160.00p 160.00p 157.20p 157.40p 1677297
30/01/2020 160.00p 160.00p 157.80p 158.80p 1457078
29/01/2020 159.20p 159.80p 157.30p 159.00p 1389162
28/01/2020 157.00p 159.40p 157.00p 158.80p 1891286
27/01/2020 159.40p 160.80p 157.80p 158.20p 2311416
24/01/2020 159.20p 159.80p 158.40p 158.80p 2325087
23/01/2020 158.00p 160.20p 157.04p 158.00p 2937631
22/01/2020 157.60p 158.20p 156.90p 157.80p 1730382
21/01/2020 160.20p 160.20p 157.40p 157.80p 1931914
20/01/2020 159.60p 160.40p 157.60p 159.40p 1252851
17/01/2020 158.00p 160.60p 158.00p 160.20p 3084068
16/01/2020 158.20p 159.80p 158.09p 159.40p 1801926
15/01/2020 158.00p 159.00p 156.08p 159.00p 1985513
14/01/2020 159.40p 159.40p 157.64p 159.00p 2096863
13/01/2020 158.60p 158.91p 157.23p 157.60p 1267597
10/01/2020 159.60p 159.60p 156.80p 157.00p 5479108
09/01/2020 157.00p 158.40p 156.80p 158.40p 3090211
08/01/2020 158.80p 159.00p 156.87p 159.00p 3071865
07/01/2020 159.60p 159.60p 157.46p 159.00p 2672718
06/01/2020 159.20p 159.80p 157.00p 157.80p 1887509
03/01/2020 159.80p 159.80p 157.42p 159.60p 1763628
02/01/2020 159.80p 160.40p 158.16p 158.60p 2146825
31/12/2019 157.80p 160.02p 157.20p 160.00p 728789
30/12/2019 158.00p 159.60p 157.60p 158.60p 1276480
27/12/2019 154.80p 159.60p 154.20p 159.60p 1784255
24/12/2019 152.80p 155.60p 152.80p 155.60p 425806
23/12/2019 154.00p 154.65p 153.15p 154.00p 1519159
20/12/2019 154.00p 154.80p 152.80p 153.40p 10689762
19/12/2019 151.60p 154.20p 151.36p 153.40p 2055544
18/12/2019 153.60p 153.60p 151.66p 152.20p 2203743
17/12/2019 152.60p 153.80p 151.60p 153.60p 2902326
16/12/2019 150.20p 153.20p 150.20p 153.20p 2570489
13/12/2019 149.80p 154.60p 149.80p 151.40p 5745690
12/12/2019 147.00p 147.80p 145.40p 146.00p 2496361
11/12/2019 150.20p 151.00p 146.00p 147.60p 3663930
10/12/2019 152.00p 152.00p 150.60p 150.60p 1415917
09/12/2019 151.00p 152.00p 150.14p 152.00p 2040892
06/12/2019 148.80p 151.00p 148.02p 151.00p 1971515
05/12/2019 149.00p 149.00p 147.52p 148.00p 2759341
04/12/2019 147.60p 149.60p 147.60p 148.00p 2738054
03/12/2019 148.60p 149.20p 147.95p 149.00p 3921235
02/12/2019 147.60p 148.40p 146.60p 148.40p 1551231
29/11/2019 147.00p 147.60p 144.92p 147.20p 1413371
28/11/2019 145.80p 147.52p 145.08p 147.00p 1603502
27/11/2019 144.00p 145.86p 143.32p 145.80p 5187044
26/11/2019 144.00p 144.80p 143.40p 144.60p 3403101
25/11/2019 143.00p 144.20p 141.67p 143.80p 2032907
22/11/2019 139.20p 142.60p 138.80p 142.00p 3564335
21/11/2019 141.20p 141.60p 139.00p 139.80p 1401278
20/11/2019 141.60p 142.80p 141.60p 142.00p 1493167
19/11/2019 143.40p 143.80p 142.20p 142.80p 1579368
18/11/2019 138.40p 143.40p 138.40p 143.20p 1942863
15/11/2019 140.20p 142.60p 140.20p 142.60p 2162715
14/11/2019 140.60p 141.60p 140.13p 141.20p 864985
13/11/2019 140.00p 140.60p 138.60p 140.60p 2050225

*Close Price adjusted for both dividends and splits