Petershill Partners (PHLL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/07/2022 215.50p 218.50p 213.00p 214.50p 376299
04/07/2022 214.50p 219.00p 213.00p 217.50p 892292
01/07/2022 230.00p 230.00p 213.00p 215.50p 331907
30/06/2022 212.50p 220.00p 212.50p 215.00p 651272
29/06/2022 224.00p 224.00p 217.50p 220.00p 341476
28/06/2022 227.00p 228.50p 223.00p 224.00p 296307
27/06/2022 237.50p 237.50p 222.50p 223.50p 214758
24/06/2022 215.50p 228.50p 215.50p 226.50p 321974
23/06/2022 220.00p 220.00p 211.21p 217.50p 449074
22/06/2022 211.00p 215.00p 207.50p 215.00p 974639
21/06/2022 212.50p 215.50p 212.50p 213.00p 551369
20/06/2022 210.50p 216.00p 210.00p 211.00p 612332
17/06/2022 217.50p 218.00p 209.00p 209.00p 2168742
16/06/2022 223.50p 229.50p 212.00p 212.00p 1314881
15/06/2022 236.00p 236.00p 224.50p 224.50p 444408
14/06/2022 224.00p 232.00p 220.00p 226.00p 831646
13/06/2022 229.00p 233.50p 225.00p 230.00p 447321
10/06/2022 232.00p 237.00p 231.00p 233.00p 375044
09/06/2022 237.00p 243.50p 235.50p 235.50p 365736
08/06/2022 230.00p 241.00p 230.00p 239.50p 293020
07/06/2022 232.00p 236.50p 229.50p 234.00p 335122
06/06/2022 236.00p 236.00p 229.50p 232.00p 325990
03/06/2022 232.00p 233.00p 224.50p 226.00p 610594
02/06/2022 232.00p 233.00p 224.50p 226.00p 610594
01/06/2022 232.00p 233.00p 224.50p 226.00p 610594
31/05/2022 235.00p 235.00p 230.50p 230.50p 368804
30/05/2022 235.00p 237.00p 232.50p 234.00p 297618
27/05/2022 235.00p 235.00p 231.00p 233.00p 420006
26/05/2022 228.50p 232.50p 223.00p 230.00p 544622
25/05/2022 228.00p 232.00p 221.50p 224.00p 369829
24/05/2022 231.50p 232.50p 227.00p 229.00p 957120
23/05/2022 236.00p 236.00p 231.50p 232.50p 415515
20/05/2022 229.00p 238.50p 229.00p 232.50p 1323991
19/05/2022 230.00p 230.00p 217.00p 228.00p 685479
18/05/2022 233.00p 241.00p 231.50p 232.00p 1843800
17/05/2022 225.00p 235.50p 225.00p 232.50p 489046
16/05/2022 221.00p 222.00p 216.50p 222.00p 575717
13/05/2022 220.00p 222.00p 214.50p 221.50p 604676
12/05/2022 216.50p 221.00p 216.00p 217.00p 597016
11/05/2022 220.50p 227.50p 217.50p 221.50p 1369655
10/05/2022 223.50p 224.00p 216.00p 218.50p 294512
09/05/2022 234.50p 234.50p 217.00p 220.00p 465728
06/05/2022 237.50p 241.33p 227.00p 228.50p 270606
05/05/2022 255.00p 258.50p 237.00p 238.50p 309486
04/05/2022 250.50p 250.50p 239.50p 246.50p 1539887
03/05/2022 256.50p 258.47p 249.50p 249.50p 433342
02/05/2022 258.00p 261.40p 249.00p 255.00p 157972
29/04/2022 258.00p 261.40p 249.00p 255.00p 157972
28/04/2022 254.50p 257.50p 248.50p 252.50p 178336
27/04/2022 266.50p 266.50p 251.50p 252.00p 513661
26/04/2022 288.00p 288.00p 265.00p 265.00p 2518562
25/04/2022 285.00p 285.00p 272.00p 276.50p 595729
22/04/2022 282.00p 286.50p 280.00p 285.00p 349594
21/04/2022 282.00p 293.00p 279.42p 285.50p 576998
20/04/2022 258.50p 281.00p 258.00p 279.50p 535864
19/04/2022 260.00p 267.50p 256.50p 264.50p 186004
18/04/2022 260.50p 265.00p 260.50p 263.00p 130459
15/04/2022 260.50p 265.00p 260.50p 263.00p 130459
14/04/2022 260.50p 265.00p 260.50p 263.00p 130459
13/04/2022 259.50p 265.50p 258.50p 263.00p 202662
12/04/2022 261.00p 263.00p 254.58p 262.00p 189729
11/04/2022 254.50p 261.50p 254.00p 260.00p 258634
08/04/2022 254.00p 257.00p 251.00p 256.00p 143840
07/04/2022 252.50p 259.00p 251.00p 256.00p 401060
06/04/2022 258.00p 261.50p 248.50p 253.00p 317169
05/04/2022 267.50p 267.50p 260.00p 262.50p 634073
04/04/2022 256.00p 264.00p 251.00p 262.50p 335706
01/04/2022 256.00p 256.00p 246.55p 254.00p 456600
31/03/2022 248.00p 252.00p 245.00p 249.00p 758897
30/03/2022 240.00p 249.00p 240.00p 245.00p 186025
29/03/2022 237.50p 250.50p 237.50p 250.50p 529507
28/03/2022 239.50p 241.50p 235.50p 239.00p 281228
25/03/2022 242.00p 243.50p 234.50p 238.50p 205894
24/03/2022 255.50p 255.50p 243.00p 243.50p 177979
23/03/2022 255.50p 255.50p 242.50p 247.00p 376194
22/03/2022 249.50p 252.00p 244.50p 251.50p 6587349
21/03/2022 245.00p 250.95p 239.50p 247.00p 507471
18/03/2022 250.50p 250.50p 229.50p 246.50p 10139448
17/03/2022 246.00p 248.00p 234.50p 241.50p 526326
16/03/2022 222.00p 249.50p 222.00p 246.00p 1195353
15/03/2022 220.00p 235.00p 220.00p 232.50p 543520
14/03/2022 236.00p 236.00p 225.05p 232.00p 441411
11/03/2022 219.50p 229.50p 219.50p 228.00p 439732
10/03/2022 212.50p 220.00p 210.00p 217.00p 592701
09/03/2022 188.20p 215.00p 188.20p 213.00p 710905
08/03/2022 187.00p 198.80p 187.00p 197.00p 670295
07/03/2022 202.00p 202.00p 183.20p 196.60p 947349
04/03/2022 200.00p 203.50p 192.80p 195.40p 627159
03/03/2022 208.00p 209.50p 200.00p 203.00p 628320
02/03/2022 202.50p 209.50p 201.50p 209.00p 584190
01/03/2022 216.00p 216.00p 203.50p 204.00p 656464
28/02/2022 206.00p 214.50p 206.00p 213.00p 551437
25/02/2022 206.00p 217.00p 206.00p 214.50p 541336
24/02/2022 209.00p 216.50p 203.00p 213.00p 949832
23/02/2022 212.50p 220.50p 211.00p 216.00p 889270
22/02/2022 209.50p 216.50p 202.00p 208.50p 1224018
21/02/2022 199.20p 212.50p 195.20p 212.50p 1009307
18/02/2022 204.00p 204.00p 188.80p 194.80p 910839
17/02/2022 207.00p 213.00p 199.60p 199.60p 1347356
16/02/2022 215.00p 215.50p 207.00p 211.00p 639132
15/02/2022 207.50p 210.00p 203.00p 208.50p 1681176
14/02/2022 215.00p 216.97p 204.50p 205.00p 967307
11/02/2022 218.00p 222.50p 215.00p 218.00p 804479
10/02/2022 225.00p 225.00p 216.00p 216.00p 449270
09/02/2022 209.50p 225.72p 209.50p 221.00p 585321
08/02/2022 219.00p 219.00p 210.50p 215.00p 428208
07/02/2022 215.00p 219.50p 213.00p 218.00p 1980990
04/02/2022 222.00p 222.00p 213.23p 213.50p 434881
03/02/2022 213.00p 222.63p 213.00p 216.00p 664379
02/02/2022 221.00p 222.00p 218.00p 219.00p 336816
01/02/2022 217.50p 226.33p 217.50p 218.50p 384820
31/01/2022 217.50p 221.50p 214.00p 215.50p 490952
28/01/2022 221.00p 227.50p 218.50p 219.00p 563914
27/01/2022 217.00p 226.26p 217.00p 225.00p 587813
26/01/2022 225.00p 228.00p 220.00p 227.00p 245852
25/01/2022 212.00p 228.50p 212.00p 220.00p 1461641
24/01/2022 224.00p 228.55p 211.50p 217.00p 1503112
21/01/2022 225.50p 225.50p 218.33p 225.00p 1513175
20/01/2022 226.00p 234.50p 226.00p 226.50p 649298
19/01/2022 245.00p 246.00p 232.00p 234.50p 279992
18/01/2022 247.00p 247.00p 238.00p 238.00p 686795
17/01/2022 253.50p 254.12p 237.49p 237.50p 737312
14/01/2022 259.00p 259.00p 240.00p 240.00p 347179
13/01/2022 250.00p 250.00p 244.50p 247.00p 3545281
12/01/2022 257.50p 257.50p 244.50p 247.00p 355311
10/01/2022 248.00p 254.50p 242.50p 245.00p 300492
07/01/2022 255.00p 256.00p 248.50p 251.00p 840864
06/01/2022 267.00p 269.50p 255.00p 255.00p 397129
05/01/2022 265.50p 274.50p 265.00p 270.00p 408439
04/01/2022 277.50p 280.50p 265.50p 266.50p 333999
03/01/2022 265.00p 274.50p 265.00p 274.50p 48517
31/12/2021 265.00p 274.50p 265.00p 274.50p 48517
30/12/2021 277.50p 277.50p 268.00p 274.50p 301250
29/12/2021 267.00p 279.50p 267.00p 269.50p 2908806
28/12/2021 270.00p 270.00p 264.50p 267.00p 211082
27/12/2021 270.00p 270.00p 264.50p 267.00p 211082
24/12/2021 270.00p 270.00p 264.50p 267.00p 211082
23/12/2021 270.00p 270.00p 266.50p 269.00p 977703
22/12/2021 259.00p 268.00p 259.00p 266.50p 497586
21/12/2021 264.50p 264.50p 257.50p 259.00p 232777
20/12/2021 269.50p 269.50p 254.00p 257.00p 571828
17/12/2021 274.50p 274.50p 257.50p 260.00p 17127092
16/12/2021 259.50p 266.50p 256.50p 261.50p 1943523
15/12/2021 251.00p 259.50p 241.00p 257.00p 958078
14/12/2021 257.00p 262.00p 247.50p 248.50p 968072
13/12/2021 271.00p 271.00p 257.00p 259.50p 806892
10/12/2021 270.00p 270.50p 254.00p 265.50p 1479959
09/12/2021 290.00p 290.50p 268.00p 268.00p 669122
08/12/2021 290.00p 292.00p 288.00p 288.00p 226836
07/12/2021 286.00p 293.50p 286.00p 289.50p 311304
06/12/2021 285.00p 287.50p 282.50p 287.00p 279998
03/12/2021 302.50p 302.50p 283.00p 285.00p 375824
02/12/2021 290.50p 295.72p 287.50p 290.50p 531832
01/12/2021 309.00p 309.00p 291.50p 295.00p 335994
30/11/2021 310.50p 310.50p 288.00p 295.00p 599513
29/11/2021 297.00p 301.00p 291.50p 296.00p 280264
26/11/2021 300.00p 303.50p 290.00p 290.00p 687970
25/11/2021 306.00p 308.50p 305.50p 306.00p 3892511
24/11/2021 305.00p 313.50p 304.50p 304.50p 631429
23/11/2021 331.00p 331.00p 308.00p 308.00p 776094
22/11/2021 331.00p 331.00p 323.50p 324.00p 387248
19/11/2021 324.00p 324.00p 322.50p 323.00p 241548
18/11/2021 331.00p 331.00p 322.50p 323.00p 576572
17/11/2021 331.00p 331.00p 321.50p 324.50p 860548
16/11/2021 320.50p 330.00p 318.00p 324.00p 760407
15/11/2021 310.00p 320.50p 310.00p 318.50p 453095
12/11/2021 315.20p 316.73p 306.00p 310.40p 2329110
11/11/2021 297.00p 312.30p 296.20p 311.40p 1772655
10/11/2021 308.90p 308.90p 293.90p 296.00p 334345
09/11/2021 300.00p 305.13p 292.00p 295.00p 715364
08/11/2021 295.00p 301.90p 295.00p 295.00p 412000
05/11/2021 294.80p 305.53p 287.00p 290.00p 686257
04/11/2021 310.00p 310.00p 294.90p 294.90p 373183
03/11/2021 312.00p 312.00p 297.40p 300.00p 262033
02/11/2021 302.30p 309.10p 301.90p 306.40p 302232
01/11/2021 299.20p 311.70p 299.20p 306.40p 371632
29/10/2021 304.00p 306.00p 299.40p 300.10p 222070
28/10/2021 308.00p 312.90p 300.00p 304.60p 196503
27/10/2021 315.90p 315.90p 300.00p 301.60p 676858
26/10/2021 320.00p 321.62p 305.00p 305.00p 921008
25/10/2021 324.00p 326.80p 318.70p 319.70p 778458
22/10/2021 322.00p 325.30p 320.20p 322.00p 756707
21/10/2021 316.00p 322.70p 316.00p 321.40p 550473
20/10/2021 312.00p 319.70p 308.60p 316.20p 1805804
19/10/2021 310.00p 310.90p 306.80p 309.50p 789224
18/10/2021 306.00p 316.70p 304.10p 309.00p 786160
15/10/2021 315.00p 320.00p 304.40p 306.50p 1007375
14/10/2021 306.00p 319.80p 306.00p 318.00p 879357
13/10/2021 298.00p 309.21p 298.00p 303.00p 1168785
12/10/2021 304.00p 304.00p 295.80p 298.50p 1789100
11/10/2021 315.00p 319.66p 294.40p 301.40p 2153750
08/10/2021 323.50p 323.60p 314.00p 314.00p 1920922
07/10/2021 328.00p 328.00p 322.40p 322.40p 1286458
06/10/2021 340.00p 341.00p 324.00p 324.00p 2568741
05/10/2021 352.00p 352.00p 338.00p 338.00p 2162011
04/10/2021 355.80p 355.90p 350.00p 350.70p 464471
01/10/2021 350.00p 355.90p 350.00p 352.00p 3709423
30/09/2021 354.70p 355.90p 349.55p 350.00p 4453553
29/09/2021 354.00p 355.90p 349.50p 350.00p 8525561
28/09/2021 350.00p 359.35p 337.55p 350.00p 66702904

*Close Price adjusted for both dividends and splits