Petershill Partners (PHLL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/04/2023 171.20p 171.40p 167.60p 170.00p 206757
17/04/2023 171.80p 173.17p 166.80p 168.60p 309233
14/04/2023 170.20p 174.00p 169.90p 173.40p 219606
13/04/2023 170.20p 170.60p 164.40p 169.00p 187778
12/04/2023 166.40p 170.40p 165.40p 169.20p 572156
11/04/2023 163.40p 167.00p 161.60p 165.80p 306406
06/04/2023 161.40p 162.60p 160.00p 161.20p 257178
05/04/2023 164.20p 164.20p 159.40p 162.00p 288375
04/04/2023 170.00p 170.00p 163.20p 163.20p 402488
03/04/2023 172.80p 173.74p 168.20p 168.40p 603780
31/03/2023 165.00p 169.20p 163.40p 169.20p 1124013
30/03/2023 157.00p 162.80p 153.40p 162.80p 1207659
29/03/2023 157.00p 157.00p 149.80p 156.00p 467411
28/03/2023 152.60p 156.99p 148.20p 152.00p 1009524
27/03/2023 150.60p 151.20p 148.20p 150.40p 285254
24/03/2023 149.80p 151.60p 146.60p 150.60p 487208
23/03/2023 148.20p 150.80p 146.40p 150.40p 186427
22/03/2023 153.00p 155.00p 146.60p 146.60p 1728900
21/03/2023 149.20p 156.80p 149.00p 156.00p 496616
20/03/2023 151.80p 153.60p 142.40p 150.40p 648719
17/03/2023 155.20p 155.20p 146.00p 152.40p 2964580
16/03/2023 161.40p 161.60p 155.40p 157.40p 739975
15/03/2023 159.40p 162.60p 148.60p 160.00p 946552
14/03/2023 157.20p 163.20p 153.20p 163.00p 432110
13/03/2023 164.80p 164.80p 152.20p 155.00p 910897
10/03/2023 161.00p 166.20p 161.00p 166.20p 306641
09/03/2023 172.60p 172.94p 162.80p 164.00p 746919
08/03/2023 168.60p 175.00p 168.60p 174.60p 198747
07/03/2023 172.80p 178.40p 170.60p 175.00p 469303
06/03/2023 169.80p 173.00p 169.00p 172.80p 343440
03/03/2023 168.80p 169.06p 166.00p 168.40p 158218
02/03/2023 166.80p 169.00p 165.20p 168.20p 3231801
01/03/2023 168.20p 170.00p 165.40p 166.60p 413666
28/02/2023 168.00p 168.52p 165.80p 167.20p 296892
27/02/2023 165.60p 167.99p 163.80p 165.60p 228148
24/02/2023 165.00p 165.20p 162.00p 162.40p 234750
23/02/2023 165.40p 168.80p 164.40p 165.20p 237867
22/02/2023 166.60p 167.40p 161.40p 166.40p 344375
21/02/2023 166.40p 167.80p 163.80p 166.80p 7829097
20/02/2023 163.20p 164.00p 161.60p 163.60p 145415
17/02/2023 165.00p 167.16p 162.40p 163.20p 190917
16/02/2023 164.80p 167.00p 163.00p 166.40p 360391
15/02/2023 163.00p 163.80p 160.00p 162.60p 386063
14/02/2023 168.20p 168.20p 161.80p 162.00p 155322
13/02/2023 166.80p 166.80p 163.60p 165.00p 555135
10/02/2023 174.20p 174.20p 163.80p 166.80p 456329
09/02/2023 174.20p 174.20p 168.20p 170.20p 446086
08/02/2023 174.20p 174.20p 168.60p 169.80p 341303
07/02/2023 167.60p 172.40p 166.80p 167.80p 190311
06/02/2023 173.00p 175.40p 169.20p 170.00p 306118
03/02/2023 175.00p 175.00p 172.82p 174.20p 427541
02/02/2023 170.80p 176.00p 170.20p 176.00p 933790
01/02/2023 169.40p 170.80p 167.80p 169.00p 397102
31/01/2023 170.00p 170.00p 167.00p 169.00p 805395
30/01/2023 171.60p 172.60p 168.00p 169.20p 584397
27/01/2023 168.00p 174.40p 168.00p 174.00p 251381
26/01/2023 163.20p 172.00p 163.00p 170.00p 1381724
25/01/2023 163.00p 165.40p 161.80p 164.00p 1060931
24/01/2023 163.20p 165.80p 161.80p 163.00p 954144
23/01/2023 164.00p 164.00p 161.60p 162.80p 383674
20/01/2023 160.20p 162.85p 159.20p 162.40p 863598
19/01/2023 157.80p 163.00p 157.60p 158.40p 154936
18/01/2023 168.60p 168.60p 161.40p 162.00p 794177
17/01/2023 167.80p 167.80p 163.60p 164.60p 1707157
16/01/2023 168.60p 168.60p 164.40p 166.80p 145372
13/01/2023 165.00p 166.40p 163.20p 165.80p 620584
12/01/2023 158.20p 166.60p 158.20p 165.40p 343665
11/01/2023 163.60p 166.60p 160.16p 166.00p 600032
10/01/2023 160.20p 164.20p 159.40p 161.80p 293264
09/01/2023 163.40p 165.00p 158.80p 163.80p 507261
06/01/2023 164.00p 169.80p 162.20p 164.40p 150210
05/01/2023 172.00p 172.00p 164.00p 164.20p 300527
04/01/2023 162.00p 168.80p 160.40p 167.40p 356027
03/01/2023 169.00p 170.00p 162.40p 162.40p 318715
30/12/2022 166.40p 174.20p 164.40p 169.00p 96768
29/12/2022 172.80p 172.80p 162.80p 166.40p 343106
28/12/2022 170.00p 170.00p 162.60p 165.00p 290675
23/12/2022 170.20p 171.60p 169.00p 169.40p 44902
22/12/2022 170.00p 173.40p 162.60p 165.20p 515171
21/12/2022 171.40p 174.20p 168.40p 170.00p 698317
20/12/2022 174.40p 176.80p 166.00p 167.20p 210259
19/12/2022 173.00p 173.00p 169.00p 169.40p 186670
16/12/2022 177.00p 178.20p 169.00p 169.00p 2214934
15/12/2022 180.00p 185.40p 177.80p 179.80p 185258
14/12/2022 180.80p 183.00p 179.20p 181.00p 424472
13/12/2022 182.40p 185.60p 175.20p 182.60p 732185
12/12/2022 174.20p 175.60p 171.80p 174.60p 227440
09/12/2022 174.80p 184.20p 174.40p 176.20p 237048
08/12/2022 174.80p 177.20p 172.60p 176.00p 277612
07/12/2022 176.00p 184.40p 172.80p 174.00p 381291
06/12/2022 178.40p 180.20p 176.00p 178.00p 1222120
05/12/2022 181.60p 184.60p 176.00p 178.40p 377900
02/12/2022 182.00p 183.40p 178.40p 179.20p 262265
01/12/2022 175.40p 182.60p 172.40p 182.00p 2520411
30/11/2022 173.00p 175.20p 173.00p 173.80p 328397
29/11/2022 174.20p 176.60p 172.00p 174.20p 600915
28/11/2022 179.20p 179.60p 175.20p 175.40p 289915
25/11/2022 178.00p 179.80p 175.20p 178.00p 345915
24/11/2022 180.20p 180.40p 177.80p 178.00p 349939
23/11/2022 182.00p 182.00p 171.40p 177.60p 492253
22/11/2022 190.80p 193.80p 179.60p 180.40p 703077
21/11/2022 195.20p 197.00p 193.00p 196.20p 237621
18/11/2022 196.00p 196.40p 192.80p 195.80p 372147
17/11/2022 193.60p 195.00p 191.80p 194.00p 238547
16/11/2022 198.60p 210.00p 191.80p 194.20p 2147773
15/11/2022 199.20p 200.50p 196.80p 197.20p 215076
14/11/2022 204.00p 204.00p 198.20p 200.50p 252158
11/11/2022 200.50p 208.50p 198.20p 201.50p 838907
10/11/2022 199.00p 202.50p 195.00p 198.00p 1025952
09/11/2022 198.00p 199.60p 197.00p 198.00p 692021
08/11/2022 195.00p 199.60p 195.00p 198.80p 1460437
07/11/2022 199.40p 200.00p 198.20p 198.20p 4443106
04/11/2022 200.00p 202.00p 198.20p 199.40p 2154413
03/11/2022 205.00p 205.00p 196.40p 198.20p 1488527
02/11/2022 195.00p 202.50p 195.00p 198.80p 1816794
01/11/2022 195.00p 204.50p 195.00p 200.00p 1880946
31/10/2022 202.50p 202.50p 196.80p 198.20p 1251707
28/10/2022 200.00p 200.00p 195.40p 197.00p 1089202
27/10/2022 199.00p 200.50p 196.80p 199.20p 1668659
26/10/2022 194.60p 199.60p 193.40p 198.00p 5627691
25/10/2022 192.00p 196.20p 191.12p 195.00p 2023553
24/10/2022 192.20p 194.80p 192.00p 192.40p 1335217
21/10/2022 194.20p 195.80p 192.20p 192.60p 1291527
20/10/2022 191.60p 199.00p 190.60p 195.40p 1079838
19/10/2022 192.20p 194.20p 188.60p 191.80p 1070223
18/10/2022 194.00p 195.40p 191.60p 192.20p 1148033
17/10/2022 189.60p 194.60p 189.00p 194.00p 1277406
14/10/2022 189.20p 194.40p 185.80p 189.60p 1153869
13/10/2022 182.00p 192.80p 179.80p 189.20p 949630
12/10/2022 187.00p 187.00p 175.80p 180.20p 1042779
11/10/2022 181.60p 185.80p 181.60p 183.00p 1111947
10/10/2022 189.40p 190.20p 186.60p 186.60p 824607
07/10/2022 187.80p 190.60p 187.60p 188.60p 1031765
06/10/2022 194.00p 194.28p 189.20p 190.00p 894272
05/10/2022 196.40p 196.40p 191.60p 191.60p 689598
04/10/2022 191.80p 199.22p 191.80p 196.20p 870907
03/10/2022 175.40p 189.40p 175.40p 188.60p 909187
30/09/2022 172.40p 187.18p 172.20p 184.20p 1135428
29/09/2022 176.00p 177.40p 167.80p 168.60p 1036130
28/09/2022 180.20p 183.80p 175.80p 180.40p 1084432
27/09/2022 190.00p 193.60p 182.60p 182.80p 899537
26/09/2022 193.00p 193.60p 179.00p 189.00p 1048050
23/09/2022 215.00p 215.00p 193.80p 195.00p 3784890
22/09/2022 218.50p 220.00p 212.50p 212.50p 468234
21/09/2022 218.00p 220.50p 216.00p 219.00p 6146138
20/09/2022 220.00p 221.34p 213.50p 217.50p 299643
19/09/2022 220.50p 222.00p 216.00p 216.00p 1048325
16/09/2022 220.50p 222.00p 216.00p 216.00p 1048325
15/09/2022 218.00p 221.00p 215.00p 220.00p 467553
14/09/2022 219.50p 223.00p 217.00p 217.50p 1844102
13/09/2022 222.50p 223.50p 221.00p 222.50p 328043
12/09/2022 221.50p 223.00p 221.00p 221.50p 233116
09/09/2022 219.00p 222.50p 219.00p 220.00p 198642
08/09/2022 221.50p 222.00p 218.00p 219.50p 283602
07/09/2022 220.00p 222.00p 217.50p 220.00p 184163
06/09/2022 220.00p 222.50p 217.00p 218.00p 185890
05/09/2022 219.00p 223.50p 218.50p 220.00p 284361
02/09/2022 223.00p 226.45p 219.00p 221.00p 255479
01/09/2022 224.00p 226.50p 220.50p 220.50p 203190
31/08/2022 219.00p 227.25p 219.00p 225.50p 249621
30/08/2022 217.00p 230.00p 217.00p 225.00p 229755
29/08/2022 227.00p 227.00p 221.50p 221.50p 205026
26/08/2022 227.00p 227.00p 221.50p 221.50p 205026
25/08/2022 223.00p 226.50p 222.00p 224.00p 107716
24/08/2022 221.50p 224.50p 220.00p 224.50p 130211
23/08/2022 224.50p 226.00p 221.50p 222.00p 2945464
22/08/2022 223.00p 226.00p 219.00p 221.50p 400623
19/08/2022 232.00p 232.00p 223.00p 224.50p 180730
18/08/2022 222.00p 231.48p 222.00p 231.00p 100761
17/08/2022 236.00p 239.00p 224.00p 227.50p 356066
16/08/2022 234.00p 239.00p 234.00p 237.50p 143326
15/08/2022 237.00p 240.99p 233.50p 236.00p 1123971
12/08/2022 234.00p 240.00p 233.50p 235.50p 197661
11/08/2022 237.00p 241.00p 236.50p 239.50p 459767
10/08/2022 234.50p 238.00p 234.50p 238.00p 221256
09/08/2022 235.00p 238.00p 234.50p 237.00p 755516
08/08/2022 235.50p 238.50p 234.00p 234.00p 208005
05/08/2022 230.00p 236.00p 230.00p 235.00p 189753
04/08/2022 230.00p 234.50p 228.50p 231.50p 164445
03/08/2022 230.50p 234.50p 228.50p 230.00p 1356891
02/08/2022 236.50p 236.50p 229.00p 230.50p 144556
01/08/2022 227.00p 236.00p 227.00p 231.50p 676289
29/07/2022 229.00p 239.00p 229.00p 234.00p 235936
28/07/2022 226.00p 231.50p 226.00p 230.50p 1863213
27/07/2022 225.00p 229.50p 225.00p 227.50p 1353564
26/07/2022 223.50p 230.00p 222.00p 223.50p 167976
25/07/2022 221.00p 231.00p 221.00p 227.50p 294725
22/07/2022 209.50p 227.00p 209.50p 226.00p 273013
21/07/2022 215.00p 222.50p 214.50p 221.00p 268483
20/07/2022 215.50p 221.00p 214.50p 215.50p 178783
19/07/2022 209.50p 221.00p 209.50p 219.50p 190240
18/07/2022 219.50p 222.88p 215.50p 220.00p 215607
15/07/2022 208.50p 215.50p 208.50p 215.00p 138806
14/07/2022 219.50p 222.50p 209.00p 212.50p 326445
13/07/2022 218.50p 223.00p 216.00p 220.50p 246279
12/07/2022 215.00p 221.00p 213.00p 219.50p 244524
11/07/2022 213.50p 220.00p 213.50p 217.50p 318808
08/07/2022 215.50p 218.00p 212.50p 218.00p 337498
07/07/2022 208.50p 217.00p 201.51p 215.50p 326495
06/07/2022 214.50p 218.50p 214.50p 215.50p 276630

*Close Price adjusted for both dividends and splits