Petershill Partners (PHLL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/05/2024 201.50p 204.29p 199.40p 200.00p 454649
08/05/2024 210.00p 213.29p 200.50p 210.00p 552238
07/05/2024 210.00p 214.50p 207.50p 210.00p 1546844
03/05/2024 209.00p 211.00p 207.00p 207.00p 466178
02/05/2024 209.00p 210.00p 206.00p 207.50p 689439
01/05/2024 206.50p 209.00p 206.50p 209.00p 339605
30/04/2024 206.50p 209.00p 205.50p 208.50p 469605
29/04/2024 208.00p 210.00p 205.00p 207.50p 3035342
26/04/2024 200.00p 208.00p 200.00p 208.00p 310080
25/04/2024 201.50p 206.00p 201.50p 204.50p 261362
24/04/2024 207.00p 207.50p 201.00p 205.50p 310653
23/04/2024 192.80p 208.50p 192.80p 207.00p 2600846
22/04/2024 178.40p 191.80p 178.40p 186.00p 126175
19/04/2024 180.80p 198.60p 179.40p 187.40p 373007
18/04/2024 181.40p 194.00p 181.40p 188.00p 87840
17/04/2024 185.20p 199.80p 185.20p 190.60p 238180
16/04/2024 190.00p 195.20p 190.00p 190.20p 148314
15/04/2024 199.80p 199.80p 193.60p 195.40p 136854
12/04/2024 198.00p 198.80p 196.60p 198.00p 474855
11/04/2024 195.00p 198.00p 194.80p 197.00p 180928
10/04/2024 197.20p 200.00p 193.20p 197.00p 1227666
09/04/2024 195.00p 198.00p 195.00p 196.40p 79151
08/04/2024 190.40p 198.00p 190.40p 197.00p 146016
05/04/2024 191.20p 200.00p 191.20p 194.20p 278022
04/04/2024 199.60p 199.60p 196.60p 198.00p 567350
03/04/2024 191.00p 201.00p 191.00p 198.00p 597191
02/04/2024 188.40p 195.80p 187.99p 194.00p 585945
28/03/2024 194.60p 194.60p 186.20p 189.20p 503485
27/03/2024 193.80p 193.80p 180.79p 187.00p 340321
26/03/2024 182.60p 192.91p 173.00p 189.00p 745785
25/03/2024 174.40p 188.40p 171.60p 172.60p 1452741
22/03/2024 177.00p 177.00p 171.60p 174.00p 247895
21/03/2024 179.20p 179.20p 171.20p 173.00p 366052
20/03/2024 170.00p 171.20p 170.00p 170.40p 140728
19/03/2024 170.00p 171.20p 169.40p 171.20p 265321
18/03/2024 172.80p 179.00p 163.20p 170.80p 131048
15/03/2024 167.80p 181.20p 167.80p 170.60p 987274
14/03/2024 173.60p 175.40p 168.35p 169.00p 145024
13/03/2024 170.20p 176.20p 169.00p 169.80p 263658
12/03/2024 172.20p 185.00p 171.60p 171.60p 145427
11/03/2024 170.00p 179.80p 170.00p 172.00p 162636
08/03/2024 174.00p 187.80p 171.80p 174.40p 296720
07/03/2024 176.80p 187.40p 173.80p 174.60p 202937
06/03/2024 172.40p 179.60p 172.20p 173.80p 181966
05/03/2024 175.00p 178.00p 172.20p 172.80p 117112
04/03/2024 182.80p 183.00p 173.20p 175.00p 215392
01/03/2024 176.60p 180.15p 173.20p 175.00p 104195
29/02/2024 167.00p 181.40p 167.00p 173.40p 173781
28/02/2024 168.80p 172.20p 168.80p 171.80p 158145
27/02/2024 168.60p 179.60p 168.60p 170.40p 109193
26/02/2024 169.40p 172.80p 169.20p 170.60p 140867
23/02/2024 170.40p 172.20p 169.00p 170.40p 142545
22/02/2024 170.40p 174.00p 170.40p 172.60p 80305
21/02/2024 172.20p 173.78p 171.00p 173.20p 156831
20/02/2024 172.40p 176.80p 172.40p 173.40p 167256
19/02/2024 172.80p 174.40p 171.60p 174.20p 214632
16/02/2024 169.80p 174.40p 169.00p 173.80p 331412
15/02/2024 170.00p 173.00p 169.40p 173.00p 126129
14/02/2024 168.80p 171.00p 168.80p 170.00p 1142258
13/02/2024 169.00p 170.60p 167.60p 168.60p 542142
12/02/2024 168.00p 171.00p 167.20p 169.00p 301315
09/02/2024 171.80p 172.40p 168.80p 169.00p 1208275
08/02/2024 170.80p 173.40p 169.80p 169.80p 274489
07/02/2024 172.00p 174.60p 170.00p 170.60p 322165
06/02/2024 171.60p 174.20p 171.20p 173.20p 228124
05/02/2024 174.40p 178.80p 171.40p 171.60p 235205
02/02/2024 183.80p 183.80p 173.60p 174.20p 663179
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

*Close Price adjusted for both dividends and splits