Primary Health Properties (PHP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Primary Health Properties

Date Open High Low Close* Volume
05/12/2016 108.18p 110.48p 107.93p 108.93p 939627
02/12/2016 110.18p 110.55p 107.68p 110.18p 1346348
01/12/2016 109.43p 110.51p 109.18p 109.93p 827726
30/11/2016 109.93p 110.68p 109.93p 110.68p 1031740
29/11/2016 110.68p 110.92p 109.93p 110.43p 619443
28/11/2016 110.43p 111.17p 110.18p 110.68p 487128
25/11/2016 111.42p 111.42p 110.18p 111.17p 271904
24/11/2016 111.17p 111.42p 110.68p 110.92p 626486
23/11/2016 111.17p 111.21p 109.68p 110.92p 632318
22/11/2016 110.68p 111.17p 110.50p 111.17p 518638
21/11/2016 110.68p 111.70p 110.18p 110.68p 645819
18/11/2016 110.68p 111.42p 110.68p 110.92p 704779
17/11/2016 109.93p 111.17p 109.93p 111.17p 531953
16/11/2016 109.18p 111.67p 108.68p 109.68p 455523
15/11/2016 107.43p 109.93p 107.43p 109.68p 613684
14/11/2016 107.68p 111.17p 107.68p 109.43p 495707
11/11/2016 109.93p 110.92p 107.19p 110.18p 569496
10/11/2016 112.17p 112.17p 106.19p 106.44p 1229142
09/11/2016 112.42p 112.42p 110.68p 110.68p 767775
08/11/2016 111.42p 111.44p 109.43p 109.68p 830968
07/11/2016 109.93p 111.66p 109.43p 109.93p 336082
04/11/2016 111.42p 111.42p 109.68p 109.93p 660985
03/11/2016 111.67p 111.67p 110.18p 110.68p 940666
02/11/2016 112.17p 112.17p 109.68p 109.93p 606508
01/11/2016 111.42p 111.92p 109.68p 109.93p 856245
31/10/2016 112.67p 112.67p 110.68p 111.17p 552855
28/10/2016 112.17p 112.42p 110.43p 112.42p 695594
27/10/2016 111.17p 112.17p 111.05p 111.67p 668180
26/10/2016 111.42p 112.17p 110.43p 111.17p 548984
25/10/2016 112.42p 112.67p 111.42p 112.17p 450900
24/10/2016 110.18p 112.42p 109.93p 111.92p 549869
21/10/2016 112.92p 112.92p 110.68p 111.42p 853564
20/10/2016 110.92p 112.67p 110.92p 112.17p 485571
19/10/2016 111.17p 112.67p 111.17p 112.42p 559955
18/10/2016 110.18p 112.42p 109.68p 110.18p 653978
17/10/2016 110.43p 112.17p 109.68p 109.93p 713623
14/10/2016 109.43p 112.42p 109.43p 112.17p 999025
13/10/2016 109.18p 112.42p 109.18p 112.42p 927372
12/10/2016 109.68p 111.92p 109.68p 110.68p 602171
11/10/2016 112.17p 112.17p 110.28p 110.68p 362641
10/10/2016 110.68p 112.17p 109.93p 109.93p 481953
07/10/2016 110.68p 111.92p 110.43p 110.43p 727097
06/10/2016 111.67p 114.17p 110.58p 110.92p 806036
05/10/2016 114.17p 114.22p 112.42p 112.42p 790874
04/10/2016 112.67p 114.66p 111.92p 112.67p 1139550
03/10/2016 109.18p 113.17p 109.18p 111.42p 742030
30/09/2016 112.42p 112.42p 110.18p 111.67p 777035
29/09/2016 110.92p 112.42p 110.92p 111.67p 793475
28/09/2016 110.92p 112.79p 110.92p 112.17p 877377
27/09/2016 110.92p 112.42p 110.68p 111.92p 565362
26/09/2016 110.43p 112.92p 110.43p 111.17p 440117
23/09/2016 110.43p 113.17p 110.43p 112.67p 543342
22/09/2016 111.67p 111.67p 110.92p 111.42p 634459
21/09/2016 110.18p 111.67p 110.18p 110.68p 629390
20/09/2016 111.67p 111.67p 110.18p 111.17p 385545
19/09/2016 110.18p 110.92p 109.68p 109.93p 552303
16/09/2016 110.18p 111.32p 109.93p 110.18p 1679615
15/09/2016 111.67p 111.67p 108.93p 110.68p 1093409
14/09/2016 108.68p 110.68p 108.68p 108.93p 583600
13/09/2016 109.93p 111.67p 108.93p 109.68p 782938
12/09/2016 112.42p 112.42p 110.18p 110.18p 652573
09/09/2016 110.92p 112.67p 110.43p 110.43p 664249
08/09/2016 111.17p 112.92p 111.09p 112.67p 1061849
07/09/2016 110.43p 111.92p 110.18p 111.17p 433293
06/09/2016 110.43p 112.67p 110.18p 110.92p 786444
05/09/2016 110.68p 111.85p 109.93p 110.92p 593039
02/09/2016 112.17p 112.17p 110.04p 110.68p 2257676
01/09/2016 110.43p 110.96p 109.68p 110.43p 1070296
31/08/2016 111.67p 111.67p 108.93p 110.18p 1226529
30/08/2016 108.68p 111.67p 108.68p 110.68p 1232702
26/08/2016 111.17p 112.17p 110.43p 111.17p 497814
25/08/2016 111.17p 114.02p 110.36p 111.17p 723189
24/08/2016 111.67p 113.19p 111.17p 111.42p 555250
23/08/2016 110.68p 113.42p 110.68p 111.92p 647591
22/08/2016 111.67p 113.74p 110.18p 111.67p 832699
19/08/2016 111.92p 114.29p 111.92p 112.17p 510157
18/08/2016 110.68p 113.42p 110.68p 112.92p 506273
17/08/2016 112.92p 113.82p 111.17p 112.42p 504294
16/08/2016 111.42p 115.16p 111.42p 112.42p 405110
15/08/2016 114.41p 115.16p 112.39p 113.67p 741183
12/08/2016 111.92p 112.92p 111.42p 112.92p 941420
11/08/2016 110.43p 112.17p 110.43p 112.17p 717045
10/08/2016 111.17p 113.67p 110.68p 111.17p 1732940
09/08/2016 113.17p 114.61p 113.17p 113.67p 728814
08/08/2016 114.17p 114.28p 112.92p 113.67p 964851
05/08/2016 113.92p 114.17p 112.92p 113.42p 589357
04/08/2016 110.18p 113.92p 110.18p 113.17p 1999078
03/08/2016 112.17p 113.67p 111.96p 112.67p 749766
02/08/2016 110.68p 113.92p 110.68p 112.92p 885433
01/08/2016 112.67p 113.53p 111.75p 113.42p 1063440
29/07/2016 109.93p 112.92p 109.93p 110.92p 873024
28/07/2016 110.68p 112.67p 109.52p 112.42p 1412274
27/07/2016 109.93p 111.17p 109.18p 109.93p 1020774
26/07/2016 109.43p 111.13p 109.18p 109.93p 667890
25/07/2016 108.43p 109.43p 108.43p 109.43p 937049
22/07/2016 108.68p 109.18p 107.80p 108.68p 744035
21/07/2016 108.93p 109.18p 108.18p 108.93p 869874
20/07/2016 107.93p 109.43p 107.68p 109.18p 1220387
19/07/2016 106.69p 107.93p 106.44p 107.93p 587181
18/07/2016 107.19p 108.43p 106.19p 108.43p 1636300
15/07/2016 106.44p 107.68p 106.19p 107.19p 768326
14/07/2016 106.94p 108.68p 106.69p 106.69p 1464461
13/07/2016 108.18p 108.68p 107.19p 107.93p 902259
12/07/2016 109.68p 109.68p 107.52p 107.68p 1862243
11/07/2016 108.18p 109.50p 107.09p 109.43p 941233
08/07/2016 106.19p 107.68p 105.44p 107.43p 633795
07/07/2016 102.95p 105.69p 102.45p 105.69p 1004838
06/07/2016 105.69p 106.19p 100.95p 101.95p 1586897
05/07/2016 109.18p 109.18p 105.19p 105.19p 4177378
04/07/2016 108.68p 109.18p 106.69p 109.18p 866397
01/07/2016 106.69p 107.93p 105.94p 107.68p 1479973
30/06/2016 104.69p 106.44p 102.70p 106.44p 1753154
29/06/2016 102.70p 104.44p 102.45p 103.45p 1662218
28/06/2016 102.20p 102.70p 100.28p 102.20p 1692239
27/06/2016 104.69p 104.69p 101.20p 101.20p 1237063
24/06/2016 102.70p 105.44p 101.16p 103.95p 1403408
23/06/2016 105.69p 107.19p 104.64p 106.69p 1083540
22/06/2016 106.19p 106.19p 103.95p 104.44p 1490886
21/06/2016 106.19p 106.19p 103.95p 104.19p 1061889
20/06/2016 104.69p 105.94p 103.20p 103.95p 823864
17/06/2016 101.70p 103.32p 101.70p 103.20p 1076274
16/06/2016 102.95p 104.33p 101.70p 101.70p 834167
15/06/2016 105.44p 105.44p 103.99p 104.69p 943316
14/06/2016 105.69p 105.69p 102.70p 103.95p 1017993
13/06/2016 105.44p 107.43p 105.44p 105.69p 1025201
10/06/2016 107.19p 107.93p 107.19p 107.19p 425931
09/06/2016 105.69p 107.93p 105.69p 107.68p 832805
08/06/2016 107.19p 107.93p 106.94p 107.93p 902947
07/06/2016 107.19p 107.19p 105.87p 106.94p 644071
06/06/2016 106.19p 107.19p 105.68p 105.94p 390995
03/06/2016 106.69p 107.19p 106.44p 106.94p 925189
02/06/2016 105.94p 107.19p 105.94p 107.19p 625764
01/06/2016 106.19p 107.19p 106.19p 107.19p 799204
31/05/2016 105.44p 106.94p 105.44p 106.94p 1303222
27/05/2016 105.44p 106.75p 105.44p 106.69p 664037
26/05/2016 105.44p 106.69p 105.44p 106.44p 559376
25/05/2016 105.69p 106.69p 105.69p 105.69p 1178230
24/05/2016 104.44p 106.94p 104.44p 105.94p 794023
23/05/2016 104.69p 106.94p 104.69p 106.69p 2500470
20/05/2016 103.95p 106.44p 103.45p 106.44p 1145611
19/05/2016 104.94p 105.94p 103.20p 103.70p 988062
18/05/2016 105.44p 106.12p 104.94p 105.19p 939317
17/05/2016 106.19p 106.64p 105.44p 105.69p 1710063
16/05/2016 106.44p 106.69p 105.94p 106.44p 1131506
13/05/2016 105.69p 106.69p 105.69p 106.19p 1110235
12/05/2016 106.94p 106.94p 105.69p 106.44p 739961
11/05/2016 105.69p 106.44p 105.69p 106.19p 555978
10/05/2016 106.19p 106.94p 105.59p 106.44p 747913
09/05/2016 106.19p 106.19p 105.69p 105.94p 815938
06/05/2016 106.19p 106.19p 105.69p 106.19p 2537369
05/05/2016 105.94p 106.19p 105.01p 106.19p 999044
04/05/2016 106.19p 106.19p 105.19p 105.69p 1150363
03/05/2016 106.19p 106.19p 105.63p 105.94p 1691610
29/04/2016 104.94p 106.44p 104.44p 106.44p 3830146
28/04/2016 104.69p 104.94p 104.44p 104.94p 1283596
27/04/2016 104.69p 104.71p 104.44p 104.69p 2268280
26/04/2016 104.69p 104.69p 104.36p 104.69p 907571
25/04/2016 104.94p 105.99p 104.19p 104.69p 1439290
22/04/2016 104.44p 104.89p 103.70p 104.44p 1038167
21/04/2016 103.70p 104.69p 103.70p 104.69p 6579050
20/04/2016 102.70p 104.94p 102.70p 103.70p 2644252
19/04/2016 103.70p 103.70p 103.20p 103.20p 2068780
18/04/2016 103.20p 103.70p 102.95p 103.70p 2365412
15/04/2016 102.95p 103.70p 102.95p 103.20p 2344057
14/04/2016 103.70p 103.70p 102.68p 102.95p 2712342
13/04/2016 101.95p 103.60p 101.84p 102.45p 3287430
12/04/2016 100.70p 102.28p 100.21p 101.45p 1416779
11/04/2016 102.70p 102.70p 100.70p 100.70p 793116
08/04/2016 100.21p 101.08p 100.21p 100.46p 1986776
07/04/2016 102.70p 102.70p 99.89p 100.21p 1196344
06/04/2016 101.20p 101.95p 100.42p 101.45p 1129090
05/04/2016 101.70p 102.20p 101.20p 101.45p 1032713
04/04/2016 101.95p 102.45p 101.45p 101.45p 1132538
01/04/2016 101.70p 103.31p 101.70p 101.70p 683263
31/03/2016 103.70p 103.70p 101.70p 101.70p 1347809
30/03/2016 103.20p 103.40p 102.20p 102.45p 828191
29/03/2016 102.20p 103.20p 102.20p 103.20p 1072181
24/03/2016 102.20p 103.45p 101.95p 102.20p 572200
23/03/2016 103.20p 104.19p 102.95p 102.95p 1059128
22/03/2016 105.69p 105.69p 101.70p 103.95p 2378547
21/03/2016 107.00p 109.76p 107.00p 109.23p 506400
18/03/2016 107.74p 110.46p 106.48p 110.46p 1775201
17/03/2016 105.02p 107.74p 105.02p 107.50p 385592
16/03/2016 104.04p 107.74p 104.04p 107.00p 435074
15/03/2016 106.75p 106.75p 105.22p 106.75p 432144
14/03/2016 105.52p 106.04p 103.93p 105.52p 700459
11/03/2016 104.53p 105.77p 104.53p 105.77p 276723
10/03/2016 104.28p 105.71p 104.28p 104.78p 783094
09/03/2016 107.50p 107.50p 104.53p 105.27p 553446
08/03/2016 104.53p 105.02p 104.28p 104.78p 797962
07/03/2016 105.27p 105.27p 104.46p 105.02p 798234
04/03/2016 104.53p 105.40p 104.53p 104.78p 847181
03/03/2016 105.02p 105.02p 104.28p 104.78p 594397
02/03/2016 104.78p 105.02p 103.68p 104.78p 1038105
01/03/2016 107.25p 107.25p 101.56p 103.54p 782126
29/02/2016 106.75p 106.75p 104.28p 104.28p 716555
26/02/2016 106.75p 106.75p 104.70p 104.78p 524476
25/02/2016 104.78p 105.77p 103.67p 105.02p 709573
24/02/2016 105.27p 105.27p 103.79p 104.78p 472429
23/02/2016 105.02p 105.27p 104.53p 105.02p 1059031

*Close Price adjusted for both dividends and splits