Petershill Partners (PHLL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petershill Partners

Date Open High Low Close* Volume
01/02/2024 176.00p 178.00p 174.80p 175.00p 479756
31/01/2024 180.00p 180.00p 176.00p 177.00p 255362
30/01/2024 174.40p 178.00p 174.20p 176.20p 258422
29/01/2024 177.80p 177.80p 174.20p 174.60p 507150
26/01/2024 171.20p 177.60p 171.00p 177.60p 2325528
25/01/2024 173.00p 175.60p 171.60p 173.80p 423568
24/01/2024 170.00p 176.40p 167.80p 173.40p 726049
23/01/2024 165.00p 170.00p 163.00p 168.80p 707480
22/01/2024 169.00p 169.00p 161.99p 164.60p 3660616
19/01/2024 160.20p 162.80p 159.60p 162.00p 6366933
18/01/2024 159.00p 161.00p 157.60p 160.20p 1820568
17/01/2024 159.00p 159.00p 155.20p 156.00p 1273199
16/01/2024 162.00p 162.00p 159.80p 160.00p 157493
15/01/2024 160.00p 161.00p 159.00p 160.60p 284807
12/01/2024 161.00p 163.00p 158.85p 160.60p 3739702
11/01/2024 160.80p 162.20p 159.40p 159.40p 1641215
10/01/2024 160.00p 161.40p 159.80p 160.00p 223152
09/01/2024 162.00p 166.80p 160.80p 161.00p 207319
08/01/2024 164.20p 164.20p 160.80p 162.40p 681465
05/01/2024 166.20p 166.80p 162.80p 163.60p 282422
04/01/2024 160.20p 167.60p 160.20p 165.80p 7681686
03/01/2024 169.80p 169.80p 166.80p 167.00p 399084
02/01/2024 167.40p 174.80p 167.40p 169.60p 735656
29/12/2023 172.00p 172.00p 167.00p 169.60p 412236
28/12/2023 166.20p 167.60p 166.00p 167.00p 1632915
27/12/2023 167.20p 168.40p 163.20p 167.00p 612275
22/12/2023 163.00p 165.60p 160.60p 163.80p 417202
21/12/2023 164.00p 165.20p 162.00p 163.00p 1065232
20/12/2023 160.80p 167.20p 160.80p 162.80p 634341
19/12/2023 160.00p 161.40p 158.40p 160.80p 4420959
18/12/2023 163.00p 163.00p 156.60p 157.60p 421954
15/12/2023 155.00p 158.00p 154.80p 156.20p 1097185
14/12/2023 154.80p 157.00p 153.20p 154.80p 816103
13/12/2023 152.20p 153.60p 149.40p 150.00p 308112
12/12/2023 151.40p 162.40p 149.20p 153.20p 237282
11/12/2023 150.60p 155.60p 150.60p 155.40p 222464
08/12/2023 153.80p 156.60p 150.40p 153.00p 378678
07/12/2023 149.60p 152.60p 148.00p 151.80p 454876
06/12/2023 151.20p 153.00p 147.40p 151.20p 155081
05/12/2023 150.20p 152.80p 149.80p 151.00p 306470
04/12/2023 147.80p 155.00p 147.80p 151.20p 177685
01/12/2023 143.40p 150.20p 143.40p 149.00p 414092
30/11/2023 150.00p 150.00p 141.40p 143.00p 756097
29/11/2023 145.60p 147.60p 144.40p 145.00p 760335
28/11/2023 146.20p 146.20p 144.60p 146.00p 382359
27/11/2023 145.20p 149.80p 145.20p 147.00p 136132
24/11/2023 147.60p 148.40p 145.60p 147.40p 550231
23/11/2023 146.40p 148.80p 145.20p 147.00p 334708
22/11/2023 145.20p 148.80p 145.00p 146.20p 685508
21/11/2023 149.20p 151.00p 145.80p 146.00p 137402
20/11/2023 145.20p 151.20p 145.20p 149.80p 495827
17/11/2023 148.00p 152.60p 147.80p 147.80p 720318
16/11/2023 149.60p 150.20p 147.40p 147.40p 489870
15/11/2023 149.00p 153.80p 148.80p 149.00p 1019565
14/11/2023 146.20p 150.80p 144.60p 149.00p 805507
13/11/2023 150.60p 150.60p 144.40p 144.60p 188351
10/11/2023 146.20p 148.60p 145.20p 147.40p 393633
09/11/2023 149.40p 152.20p 149.40p 149.80p 715865
08/11/2023 148.80p 151.20p 147.40p 149.60p 179946
07/11/2023 149.80p 152.40p 147.60p 149.40p 309942
06/11/2023 154.00p 154.00p 148.80p 148.80p 377380
03/11/2023 161.20p 161.20p 151.40p 152.40p 286126
02/11/2023 149.20p 157.20p 143.32p 154.00p 403936
01/11/2023 156.80p 156.80p 148.00p 148.80p 562996
31/10/2023 150.20p 155.58p 146.80p 147.60p 313342
30/10/2023 149.80p 152.00p 149.00p 149.80p 701720
27/10/2023 142.20p 150.40p 142.20p 150.00p 480376
26/10/2023 149.00p 150.00p 146.60p 149.00p 290626
25/10/2023 142.00p 150.00p 142.00p 147.60p 513100
24/10/2023 141.20p 151.00p 141.20p 148.80p 491629
23/10/2023 142.40p 150.20p 142.40p 150.00p 583005
20/10/2023 140.00p 150.20p 140.00p 149.00p 437998
19/10/2023 140.00p 146.80p 140.00p 146.40p 338955
18/10/2023 151.20p 151.20p 144.80p 145.80p 150211
17/10/2023 148.00p 150.20p 144.00p 150.00p 273481
16/10/2023 140.00p 148.60p 140.00p 148.00p 99034
13/10/2023 145.40p 149.60p 144.40p 145.20p 369311
12/10/2023 154.00p 154.00p 150.60p 150.80p 373738
11/10/2023 149.60p 151.60p 149.40p 151.60p 355500
10/10/2023 141.80p 151.00p 141.80p 150.20p 365737
09/10/2023 147.00p 148.00p 143.60p 145.40p 254454
06/10/2023 140.40p 150.20p 140.40p 147.00p 414081
05/10/2023 149.40p 152.00p 147.40p 147.40p 391050
04/10/2023 140.00p 150.00p 140.00p 149.60p 414411
03/10/2023 141.20p 149.00p 141.20p 146.60p 1678039
02/10/2023 154.80p 154.80p 145.80p 148.40p 642652
29/09/2023 153.60p 153.60p 148.40p 151.00p 395198
28/09/2023 145.80p 150.20p 141.00p 148.20p 823761
27/09/2023 149.00p 152.20p 144.80p 150.40p 783121
26/09/2023 149.80p 151.40p 147.00p 151.40p 323950
25/09/2023 155.60p 157.40p 149.20p 150.80p 410052
22/09/2023 160.00p 160.60p 154.40p 155.00p 533151
21/09/2023 158.20p 161.40p 157.80p 160.80p 386134
20/09/2023 156.80p 164.40p 156.80p 160.60p 857594
19/09/2023 166.60p 166.60p 159.20p 159.20p 563426
18/09/2023 159.00p 164.80p 157.00p 160.20p 500133
15/09/2023 157.60p 162.40p 156.00p 160.60p 1240610
14/09/2023 153.00p 158.37p 153.00p 156.60p 2419849
13/09/2023 146.60p 155.40p 146.60p 154.60p 324595
12/09/2023 151.80p 154.60p 150.00p 153.20p 440325
11/09/2023 157.80p 157.80p 150.40p 151.80p 1272570
08/09/2023 175.00p 176.80p 143.00p 150.00p 2294983
07/09/2023 173.80p 177.20p 173.10p 175.40p 273659
06/09/2023 183.80p 183.80p 175.20p 175.40p 317771
05/09/2023 178.60p 181.60p 176.40p 176.80p 404598
04/09/2023 175.60p 179.60p 175.20p 178.60p 203047
01/09/2023 171.60p 175.60p 171.60p 175.20p 1048999
31/08/2023 175.60p 176.60p 173.80p 175.00p 865993
30/08/2023 174.20p 177.20p 171.20p 175.00p 1332861
29/08/2023 170.60p 175.00p 169.60p 170.60p 843229
25/08/2023 171.40p 171.43p 168.60p 169.60p 132395
24/08/2023 175.40p 175.40p 170.20p 170.20p 337271
23/08/2023 171.40p 173.40p 170.60p 171.40p 404824
22/08/2023 164.60p 172.40p 164.60p 171.20p 300835
21/08/2023 168.00p 168.80p 164.80p 167.40p 129429
18/08/2023 168.20p 168.80p 163.40p 167.00p 435307
17/08/2023 170.00p 170.00p 166.20p 167.40p 304236
16/08/2023 167.00p 169.20p 167.00p 168.20p 290119
15/08/2023 166.40p 168.60p 164.40p 167.60p 180687
14/08/2023 166.80p 167.20p 165.00p 166.20p 1442621
11/08/2023 172.20p 172.20p 166.80p 166.80p 1154954
10/08/2023 172.40p 174.00p 168.60p 171.00p 614684
09/08/2023 173.00p 173.00p 168.80p 169.00p 616800
08/08/2023 172.00p 174.00p 167.20p 167.20p 339351
07/08/2023 168.80p 172.00p 166.60p 171.00p 507431
04/08/2023 168.00p 168.00p 164.60p 167.00p 1332211
03/08/2023 167.00p 167.00p 163.00p 166.80p 300948
02/08/2023 167.60p 167.60p 162.60p 165.40p 447348
01/08/2023 169.60p 171.44p 167.40p 167.80p 307690
31/07/2023 168.60p 170.00p 167.60p 169.00p 248236
28/07/2023 164.80p 167.40p 164.80p 166.80p 473818
27/07/2023 167.60p 167.60p 163.60p 164.40p 300909
26/07/2023 174.40p 174.40p 164.60p 165.00p 865928
25/07/2023 167.60p 168.20p 165.60p 165.60p 400776
24/07/2023 166.00p 169.20p 165.40p 166.60p 318486
21/07/2023 165.20p 166.20p 163.00p 165.00p 415188
20/07/2023 166.60p 167.00p 164.20p 165.00p 1332122
19/07/2023 174.00p 174.00p 165.80p 167.20p 477029
18/07/2023 165.80p 166.00p 163.40p 165.20p 487265
17/07/2023 170.00p 170.00p 161.80p 164.20p 600840
14/07/2023 164.20p 165.60p 163.80p 164.00p 86465
13/07/2023 167.00p 168.20p 164.02p 165.80p 218534
12/07/2023 165.00p 165.70p 163.60p 165.00p 2375150
11/07/2023 165.80p 165.80p 161.60p 165.00p 121679
10/07/2023 160.00p 162.60p 158.20p 160.60p 919898
07/07/2023 166.80p 166.80p 154.73p 160.00p 102090
06/07/2023 162.80p 163.80p 159.20p 160.40p 406847
05/07/2023 171.20p 174.40p 164.00p 164.00p 419385
04/07/2023 161.60p 176.01p 161.60p 170.60p 166365
03/07/2023 168.60p 171.00p 167.80p 169.40p 321224
30/06/2023 170.00p 170.80p 166.20p 167.20p 368571
29/06/2023 160.00p 169.00p 160.00p 166.40p 150001
28/06/2023 165.60p 166.80p 161.00p 166.80p 207097
27/06/2023 158.00p 160.80p 157.60p 160.80p 341897
26/06/2023 155.60p 159.40p 155.60p 157.60p 233555
23/06/2023 158.00p 163.20p 157.00p 160.00p 367790
22/06/2023 163.00p 164.23p 156.00p 156.80p 376868
21/06/2023 166.20p 166.20p 158.20p 163.00p 263913
20/06/2023 156.00p 163.55p 156.00p 158.00p 154333
19/06/2023 159.20p 166.59p 158.20p 162.60p 208305
16/06/2023 163.00p 163.60p 159.80p 159.80p 506076
15/06/2023 166.40p 166.40p 161.40p 162.20p 208416
14/06/2023 163.60p 168.20p 163.60p 165.20p 2154561
13/06/2023 162.80p 164.60p 161.80p 164.40p 462348
12/06/2023 159.00p 164.20p 159.00p 163.20p 413282
09/06/2023 161.20p 162.60p 159.60p 161.20p 495778
08/06/2023 156.60p 161.80p 156.60p 160.00p 229968
07/06/2023 156.00p 157.80p 156.00p 157.40p 167448
06/06/2023 157.00p 157.20p 156.00p 156.20p 138666
05/06/2023 151.80p 156.80p 151.80p 156.00p 348719
02/06/2023 148.60p 152.20p 148.37p 152.20p 139596
01/06/2023 147.20p 147.80p 145.20p 147.20p 107634
31/05/2023 148.80p 150.54p 143.80p 146.00p 2167959
30/05/2023 149.80p 152.60p 149.00p 149.60p 628977
26/05/2023 145.00p 151.14p 145.00p 149.80p 260091
25/05/2023 147.00p 149.26p 142.40p 145.40p 459583
24/05/2023 148.20p 148.20p 142.00p 142.00p 653954
23/05/2023 151.00p 151.00p 148.20p 149.20p 273529
22/05/2023 150.00p 151.20p 149.00p 149.80p 664574
19/05/2023 151.00p 151.40p 149.40p 150.00p 528478
18/05/2023 150.00p 150.60p 149.60p 149.60p 790256
17/05/2023 148.80p 148.80p 146.00p 147.60p 1173940
16/05/2023 150.20p 150.82p 146.00p 146.60p 466846
15/05/2023 152.80p 154.40p 148.40p 148.40p 305433
12/05/2023 155.20p 156.20p 151.00p 151.00p 216149
11/05/2023 159.00p 159.00p 155.60p 157.00p 267937
10/05/2023 165.60p 175.07p 164.94p 166.40p 374598
09/05/2023 167.40p 168.80p 165.20p 167.20p 206302
05/05/2023 165.20p 167.60p 164.00p 167.20p 135531
04/05/2023 177.80p 177.80p 161.40p 162.40p 295607
03/05/2023 169.40p 169.40p 162.80p 165.20p 124238
02/05/2023 174.40p 174.40p 163.40p 164.40p 240881
28/04/2023 176.20p 176.20p 162.60p 166.80p 4575341
27/04/2023 167.80p 169.80p 166.40p 167.80p 266804
26/04/2023 167.40p 171.80p 166.60p 168.20p 122092
25/04/2023 168.80p 170.40p 166.60p 167.80p 116625
24/04/2023 169.20p 170.80p 168.80p 169.00p 151420
21/04/2023 167.20p 171.00p 167.20p 169.40p 298144
20/04/2023 171.40p 174.40p 169.40p 170.00p 861191
19/04/2023 170.60p 173.80p 169.60p 172.40p 230529

*Close Price adjusted for both dividends and splits