Petershill Partners (PHLL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/02/2025 274.00p 274.00p 262.00p 267.50p 135932
19/02/2025 275.00p 275.50p 265.50p 266.50p 145006
18/02/2025 276.00p 276.00p 266.67p 268.50p 185121
17/02/2025 276.00p 276.00p 262.02p 267.00p 121310
14/02/2025 269.50p 278.00p 267.00p 267.00p 197630
13/02/2025 265.50p 271.50p 265.00p 269.50p 449729
12/02/2025 268.50p 271.50p 265.50p 267.00p 1569789
11/02/2025 273.00p 273.00p 266.50p 269.00p 235606
10/02/2025 272.50p 273.00p 268.00p 269.00p 294280
07/02/2025 276.50p 276.50p 267.50p 268.50p 319205
06/02/2025 269.00p 270.50p 259.50p 268.00p 332297
05/02/2025 267.50p 269.50p 258.92p 267.50p 425570
04/02/2025 259.50p 273.00p 259.50p 268.00p 188011
03/02/2025 267.50p 277.00p 267.50p 273.00p 223577
31/01/2025 259.50p 278.50p 259.50p 276.50p 260751
30/01/2025 275.00p 275.00p 270.00p 272.50p 273375
29/01/2025 270.50p 281.00p 270.00p 271.50p 247441
28/01/2025 286.50p 286.50p 272.50p 273.50p 186142
27/01/2025 281.00p 284.00p 274.50p 274.50p 305556
24/01/2025 285.50p 285.50p 273.18p 282.00p 337302
23/01/2025 269.00p 285.25p 269.00p 284.50p 614713
22/01/2025 282.50p 286.50p 279.50p 281.00p 557120
21/01/2025 280.00p 283.00p 276.00p 280.00p 247198
20/01/2025 275.50p 281.50p 274.00p 277.50p 407664
17/01/2025 270.00p 277.50p 269.41p 275.50p 469952
16/01/2025 271.50p 273.00p 260.50p 270.50p 380538
15/01/2025 253.00p 259.50p 253.00p 259.00p 276287
14/01/2025 255.50p 255.50p 249.00p 252.00p 263748
13/01/2025 251.50p 251.50p 245.73p 247.00p 272242
10/01/2025 246.00p 248.50p 244.50p 248.50p 279636
09/01/2025 244.00p 247.50p 240.50p 247.00p 263168
08/01/2025 250.50p 255.50p 243.00p 243.50p 719783
07/01/2025 253.50p 254.50p 249.00p 250.00p 1051224
06/01/2025 249.00p 257.00p 249.00p 252.50p 589191
03/01/2025 249.00p 259.00p 248.00p 248.50p 104120
02/01/2025 247.50p 249.50p 246.39p 249.50p 160029
31/12/2024 246.00p 248.00p 244.50p 248.00p 109303
30/12/2024 262.50p 262.50p 245.00p 245.50p 146503
27/12/2024 247.00p 261.00p 245.00p 249.50p 101480
24/12/2024 247.50p 251.00p 242.01p 251.00p 43832
23/12/2024 248.50p 249.25p 245.50p 247.50p 179609
20/12/2024 245.00p 261.50p 245.00p 249.00p 812988
19/12/2024 245.00p 254.50p 245.00p 251.50p 586856
18/12/2024 250.00p 255.00p 250.00p 254.00p 192360
17/12/2024 255.50p 275.73p 251.50p 252.50p 235491
16/12/2024 250.00p 258.50p 250.00p 255.50p 164304
13/12/2024 254.00p 257.00p 254.00p 256.00p 88596
12/12/2024 250.00p 258.00p 250.00p 256.00p 186246
11/12/2024 259.50p 259.50p 254.00p 258.00p 556877
10/12/2024 252.00p 257.50p 251.00p 257.50p 359244
09/12/2024 250.50p 253.00p 249.50p 251.50p 290684
06/12/2024 250.50p 251.00p 248.50p 250.50p 236747
05/12/2024 252.00p 252.00p 245.00p 247.50p 223072
04/12/2024 253.50p 253.50p 248.00p 248.00p 654491
03/12/2024 248.50p 252.00p 248.50p 248.50p 169596
02/12/2024 249.00p 249.50p 244.50p 248.00p 376471
29/11/2024 247.50p 249.00p 237.00p 247.00p 244803
28/11/2024 245.50p 248.00p 244.50p 248.00p 706023
27/11/2024 245.50p 247.50p 245.50p 246.00p 260605
26/11/2024 246.50p 248.00p 245.50p 245.50p 320102
25/11/2024 235.00p 248.00p 235.00p 247.50p 386030
22/11/2024 235.00p 245.50p 235.00p 242.00p 496222
21/11/2024 238.00p 242.00p 228.00p 238.50p 206763
20/11/2024 256.00p 264.50p 247.00p 254.50p 2118983
19/11/2024 242.00p 257.00p 242.00p 256.00p 666993
18/11/2024 239.50p 244.00p 238.00p 241.00p 184215
15/11/2024 235.00p 242.50p 235.00p 239.50p 418673
14/11/2024 221.00p 239.00p 221.00p 235.50p 486039
13/11/2024 221.00p 224.00p 217.50p 221.00p 188713
12/11/2024 225.00p 234.00p 221.00p 222.00p 165366
11/11/2024 227.50p 230.50p 226.00p 227.00p 157005
08/11/2024 222.50p 228.00p 222.50p 226.00p 107366
07/11/2024 231.50p 232.00p 226.50p 226.50p 266939
06/11/2024 227.50p 231.50p 224.00p 230.50p 570342
05/11/2024 220.00p 225.00p 220.00p 223.50p 303254
04/11/2024 219.50p 222.00p 218.50p 220.50p 180018
01/11/2024 220.00p 223.00p 212.00p 219.00p 139247
31/10/2024 218.50p 222.50p 213.00p 217.00p 291430
30/10/2024 216.50p 221.00p 215.50p 218.00p 261495
29/10/2024 218.00p 218.50p 216.00p 217.00p 196767
28/10/2024 223.50p 223.50p 215.50p 219.50p 193614
25/10/2024 223.50p 223.50p 213.00p 215.50p 135267
24/10/2024 213.50p 214.00p 212.00p 214.50p 73840
23/10/2024 214.50p 216.50p 214.00p 214.50p 50387
22/10/2024 223.50p 223.50p 214.50p 216.50p 141829
21/10/2024 222.00p 223.50p 219.00p 220.00p 154103
18/10/2024 211.00p 223.50p 211.00p 222.00p 160761
17/10/2024 221.50p 223.75p 219.50p 221.00p 253835
16/10/2024 217.50p 224.50p 213.00p 217.00p 165122
15/10/2024 219.50p 220.00p 216.50p 216.50p 159580
14/10/2024 208.00p 221.58p 208.00p 219.00p 205739
11/10/2024 213.00p 222.50p 213.00p 218.00p 270796
10/10/2024 218.00p 219.50p 214.00p 217.50p 352754
09/10/2024 206.00p 215.00p 206.00p 215.00p 334085
08/10/2024 207.00p 207.50p 205.00p 205.50p 190938
07/10/2024 209.50p 214.50p 207.00p 208.50p 210277
04/10/2024 216.00p 216.00p 205.00p 208.50p 194994
03/10/2024 207.00p 208.00p 205.00p 206.50p 125229
02/10/2024 208.00p 211.50p 205.00p 207.00p 284816
01/10/2024 215.50p 215.50p 206.50p 208.00p 218739
30/09/2024 214.50p 215.00p 208.00p 209.50p 386139
27/09/2024 222.50p 222.50p 211.50p 213.00p 759621
26/09/2024 213.50p 230.00p 209.50p 213.00p 247979
25/09/2024 223.00p 225.50p 220.00p 223.00p 315317
24/09/2024 225.00p 228.50p 220.50p 223.00p 182006
23/09/2024 229.00p 229.00p 224.00p 224.50p 263552
20/09/2024 225.00p 228.00p 221.50p 225.50p 1134188
19/09/2024 223.00p 228.00p 221.00p 223.50p 699767
18/09/2024 222.00p 223.00p 215.50p 220.50p 466860
17/09/2024 220.50p 225.00p 214.50p 223.00p 348268
16/09/2024 216.50p 219.50p 215.50p 219.50p 225742
13/09/2024 219.00p 219.00p 216.00p 216.00p 151569
12/09/2024 213.00p 219.00p 213.00p 218.00p 106631
11/09/2024 213.00p 217.00p 213.00p 215.50p 158951
10/09/2024 213.50p 217.00p 213.50p 214.50p 122693
09/09/2024 212.50p 215.50p 212.00p 215.50p 443049
06/09/2024 210.00p 216.00p 210.00p 211.50p 170832
05/09/2024 222.00p 222.00p 215.50p 215.50p 150461
04/09/2024 216.00p 222.50p 214.00p 219.50p 164703
03/09/2024 220.00p 221.50p 215.10p 216.00p 129824
02/09/2024 221.00p 223.50p 217.50p 220.00p 157344
30/08/2024 219.00p 220.00p 217.89p 219.00p 273674
29/08/2024 217.50p 224.50p 217.00p 218.00p 222140
28/08/2024 222.00p 222.00p 220.00p 220.00p 297755
27/08/2024 222.00p 224.00p 218.50p 222.00p 185269
23/08/2024 215.00p 225.50p 215.00p 223.50p 239771
22/08/2024 215.00p 226.00p 215.00p 225.00p 151809
21/08/2024 217.50p 228.50p 217.50p 224.00p 228216
20/08/2024 228.50p 228.50p 218.00p 222.00p 101610
19/08/2024 224.00p 226.00p 221.50p 225.00p 104990
16/08/2024 229.00p 229.00p 222.00p 224.00p 139556
15/08/2024 223.50p 229.00p 223.50p 228.00p 155875
14/08/2024 211.50p 226.00p 211.50p 226.00p 113254
13/08/2024 224.00p 225.50p 220.00p 222.00p 167806
12/08/2024 226.00p 226.00p 211.50p 221.50p 123078
09/08/2024 220.00p 223.00p 220.00p 221.00p 94431
08/08/2024 211.00p 219.50p 211.00p 219.50p 274927
07/08/2024 218.00p 221.50p 214.50p 220.50p 307339
06/08/2024 222.00p 222.00p 212.50p 216.50p 377023
05/08/2024 211.50p 213.00p 207.00p 211.00p 1062352
02/08/2024 221.00p 221.00p 217.50p 218.50p 805508
01/08/2024 223.00p 225.00p 220.00p 222.50p 400378
31/07/2024 222.50p 225.00p 221.50p 222.00p 341092
30/07/2024 217.50p 222.50p 215.50p 220.50p 338320
29/07/2024 219.00p 222.50p 217.00p 217.50p 321058
26/07/2024 207.00p 219.00p 207.00p 218.00p 314874
25/07/2024 208.50p 212.00p 206.50p 210.00p 182711
24/07/2024 215.00p 217.00p 210.00p 210.00p 297776
23/07/2024 217.50p 217.50p 210.00p 210.00p 121414
22/07/2024 203.00p 217.00p 203.00p 213.00p 133078
19/07/2024 215.00p 215.00p 206.50p 208.00p 303004
18/07/2024 207.00p 211.00p 206.50p 209.00p 2092718
17/07/2024 211.50p 212.00p 206.50p 207.00p 338432
16/07/2024 210.00p 215.50p 210.00p 211.00p 183868
15/07/2024 215.00p 217.50p 214.00p 215.50p 321788
12/07/2024 217.50p 218.00p 214.50p 216.00p 130074
11/07/2024 214.00p 217.00p 211.50p 217.00p 365672
10/07/2024 200.00p 211.50p 200.00p 211.00p 264145
09/07/2024 207.50p 209.00p 206.50p 209.00p 132689
08/07/2024 209.00p 209.50p 206.50p 207.50p 347111
05/07/2024 206.00p 211.50p 205.50p 207.50p 461990
04/07/2024 206.00p 206.50p 203.65p 206.00p 1060788
03/07/2024 209.50p 210.00p 204.00p 205.50p 563461
02/07/2024 207.50p 209.66p 206.00p 207.50p 406819
01/07/2024 209.50p 210.00p 207.50p 207.50p 194624
28/06/2024 203.50p 210.00p 203.50p 208.50p 274639
27/06/2024 200.00p 210.00p 200.00p 206.00p 302516
26/06/2024 205.00p 210.40p 204.00p 209.00p 383978
25/06/2024 206.50p 210.00p 205.50p 206.00p 343806
24/06/2024 204.00p 211.50p 204.00p 208.00p 226795
21/06/2024 207.00p 210.00p 205.00p 210.00p 1717171
20/06/2024 210.00p 210.00p 205.50p 208.00p 245923
19/06/2024 213.50p 214.00p 207.00p 209.00p 419393
18/06/2024 210.00p 213.50p 209.00p 209.00p 568906
17/06/2024 207.00p 208.50p 206.00p 208.50p 249296
14/06/2024 211.50p 211.50p 204.00p 207.00p 869487
13/06/2024 207.00p 208.50p 203.50p 203.50p 1934514
12/06/2024 210.00p 211.00p 207.00p 207.00p 699060
11/06/2024 207.00p 214.00p 207.00p 211.00p 697040
10/06/2024 210.00p 212.00p 207.00p 208.50p 453266
07/06/2024 208.00p 212.00p 206.00p 207.00p 317697
06/06/2024 212.00p 213.28p 208.00p 208.00p 266878
05/06/2024 212.50p 213.79p 210.00p 213.00p 1015698
04/06/2024 210.00p 212.00p 204.50p 211.00p 375691
03/06/2024 206.00p 209.00p 205.00p 208.00p 236015
31/05/2024 203.50p 213.50p 202.50p 208.00p 364203
30/05/2024 206.00p 214.00p 202.73p 211.00p 545633
29/05/2024 206.00p 208.14p 202.50p 203.00p 2448744
28/05/2024 204.50p 207.50p 204.00p 206.50p 2448345
24/05/2024 211.00p 211.00p 201.00p 204.50p 233429
23/05/2024 202.50p 208.50p 202.50p 204.50p 571147
22/05/2024 202.50p 206.00p 199.40p 204.50p 616226
21/05/2024 201.00p 204.50p 199.60p 204.00p 1117544
20/05/2024 201.50p 205.50p 200.00p 201.00p 152879
17/05/2024 200.50p 205.50p 200.00p 202.50p 133483
16/05/2024 201.50p 204.50p 200.00p 201.00p 281143
15/05/2024 202.00p 205.00p 199.00p 200.00p 417140
14/05/2024 202.50p 207.00p 200.32p 201.00p 288357
13/05/2024 202.00p 204.00p 200.50p 202.50p 148805
10/05/2024 200.50p 203.00p 199.80p 201.50p 230570

*Close Price adjusted for both dividends and splits