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
21/05/2020 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
12/11/2019 140.80p 140.80p 139.40p 139.40p 1007730
11/11/2019 140.00p 140.80p 139.74p 140.40p 906958
08/11/2019 140.20p 141.60p 139.40p 140.00p 813839
07/11/2019 139.60p 141.40p 139.60p 140.60p 1532563
06/11/2019 140.80p 140.80p 139.40p 140.60p 1349995
05/11/2019 141.00p 141.20p 139.66p 140.20p 1841262
04/11/2019 140.20p 141.48p 140.20p 140.40p 1492504
01/11/2019 142.00p 142.40p 140.52p 140.80p 1775899
31/10/2019 142.00p 142.96p 141.00p 141.40p 2111376
30/10/2019 139.80p 141.80p 139.62p 141.80p 1211265
29/10/2019 139.80p 141.20p 139.80p 140.80p 1583420
28/10/2019 139.60p 141.20p 138.60p 141.20p 1691377
25/10/2019 140.20p 140.20p 137.70p 139.20p 1305766
24/10/2019 142.00p 142.00p 139.20p 140.40p 1054929
23/10/2019 142.00p 142.00p 140.53p 141.60p 2031060
22/10/2019 142.20p 142.20p 140.00p 141.40p 2045199
21/10/2019 140.80p 142.20p 140.00p 141.80p 2298377
18/10/2019 140.60p 141.00p 139.60p 141.00p 2392008
17/10/2019 138.60p 141.60p 137.71p 140.20p 8014534
16/10/2019 139.80p 139.80p 136.80p 138.60p 1592043
15/10/2019 135.80p 140.00p 134.94p 139.00p 1617312
14/10/2019 136.00p 136.88p 133.80p 136.40p 1153054
11/10/2019 132.60p 137.60p 132.00p 137.00p 3108830
10/10/2019 136.00p 136.00p 131.40p 132.80p 1045714
09/10/2019 133.80p 134.80p 133.60p 134.20p 1021358
08/10/2019 133.00p 134.40p 133.00p 133.80p 4121035
07/10/2019 135.40p 135.40p 132.00p 134.00p 1119428
04/10/2019 132.00p 134.40p 132.00p 133.20p 616979
03/10/2019 132.40p 132.80p 131.60p 132.60p 1547146
02/10/2019 132.60p 132.60p 131.40p 131.60p 2217979
01/10/2019 133.00p 133.40p 132.20p 132.60p 1119540
30/09/2019 135.80p 135.80p 132.60p 132.60p 1506057
27/09/2019 133.80p 135.20p 133.20p 133.20p 2605357
26/09/2019 133.40p 134.00p 132.84p 133.00p 3348456
25/09/2019 132.40p 134.00p 131.00p 133.20p 3429809
24/09/2019 136.40p 136.92p 128.06p 132.60p 5434908
23/09/2019 135.80p 139.80p 135.80p 139.80p 1249108
20/09/2019 139.00p 139.00p 136.60p 138.00p 2315522
19/09/2019 138.20p 138.20p 136.40p 136.40p 993501
18/09/2019 137.80p 138.80p 136.90p 137.80p 1679009
17/09/2019 134.00p 137.00p 134.00p 137.00p 1303599
16/09/2019 135.00p 136.60p 134.40p 134.60p 1235345
13/09/2019 135.40p 137.51p 135.28p 137.20p 1234308
12/09/2019 136.40p 136.60p 135.00p 135.80p 885813
11/09/2019 135.00p 136.00p 134.20p 136.00p 1205188
10/09/2019 137.00p 137.00p 134.54p 135.00p 1143778
09/09/2019 136.20p 136.60p 135.60p 135.80p 951194
06/09/2019 136.00p 137.35p 135.80p 136.60p 3402215
05/09/2019 136.80p 137.48p 136.40p 137.00p 990515
04/09/2019 137.20p 137.80p 136.00p 137.40p 1124534
03/09/2019 136.20p 137.00p 135.40p 136.80p 1542992
02/09/2019 136.40p 137.20p 135.67p 136.00p 632678
30/08/2019 137.60p 137.80p 135.80p 136.60p 1613984
29/08/2019 137.60p 137.85p 136.00p 137.00p 1060363
28/08/2019 138.20p 138.80p 136.40p 137.60p 1213475
27/08/2019 136.40p 138.60p 135.20p 138.60p 2972798
23/08/2019 134.60p 136.60p 134.14p 136.40p 1419353
22/08/2019 133.80p 135.00p 132.94p 135.00p 1394524
21/08/2019 132.20p 133.80p 130.80p 133.80p 1072004
20/08/2019 132.00p 132.20p 130.41p 132.00p 848006
19/08/2019 131.40p 132.00p 130.40p 131.20p 1019366
16/08/2019 131.40p 131.40p 130.00p 131.00p 1176081
15/08/2019 129.80p 132.20p 129.20p 129.40p 1416360
14/08/2019 130.00p 130.45p 128.80p 129.60p 1254600
13/08/2019 131.00p 131.00p 129.00p 129.20p 1018131
12/08/2019 132.60p 132.82p 130.60p 131.20p 1399957
09/08/2019 130.80p 132.40p 130.44p 132.20p 1046830
08/08/2019 130.60p 132.20p 130.18p 130.60p 1286543
07/08/2019 129.20p 130.80p 128.85p 130.60p 3434663
06/08/2019 129.00p 129.75p 128.40p 128.80p 3229119

*Close Price adjusted for both dividends and splits