Petershill Partners (PHLL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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