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
20/08/2015 101.07p 103.70p 100.39p 101.81p 603106
19/08/2015 101.56p 103.72p 101.19p 102.31p 403839
18/08/2015 100.08p 103.79p 100.08p 103.73p 241612
17/08/2015 100.64p 102.55p 100.64p 101.75p 203160
14/08/2015 102.49p 102.55p 101.04p 102.55p 218978
13/08/2015 99.96p 102.49p 99.96p 101.38p 370842
12/08/2015 101.94p 101.94p 100.42p 101.07p 209582
11/08/2015 101.94p 101.94p 100.82p 101.32p 813983
10/08/2015 100.08p 101.94p 100.08p 101.13p 355720
07/08/2015 101.32p 101.81p 101.02p 101.50p 404806
06/08/2015 101.32p 101.32p 100.39p 101.07p 281431
05/08/2015 101.32p 101.32p 100.21p 101.07p 1340429
04/08/2015 101.07p 101.24p 100.08p 100.33p 454690
03/08/2015 100.08p 101.32p 100.08p 101.32p 239268
31/07/2015 100.08p 100.84p 100.08p 100.76p 262286
30/07/2015 99.83p 101.26p 99.83p 100.27p 319854
29/07/2015 97.86p 101.18p 97.86p 100.45p 420657
28/07/2015 100.58p 100.58p 98.91p 99.34p 436350
27/07/2015 97.61p 100.76p 97.61p 100.76p 397627
24/07/2015 99.90p 100.70p 99.16p 99.83p 962278
23/07/2015 98.85p 100.08p 98.85p 99.83p 773840
22/07/2015 98.48p 100.33p 98.48p 100.02p 658635
21/07/2015 100.45p 100.45p 99.03p 100.45p 128782
20/07/2015 100.08p 100.45p 98.35p 100.45p 424077
17/07/2015 100.08p 100.08p 98.74p 100.08p 313153
16/07/2015 97.67p 100.08p 97.67p 100.08p 453099
15/07/2015 98.85p 100.02p 97.73p 99.34p 212415
14/07/2015 96.38p 98.41p 96.38p 97.80p 3472288
13/07/2015 98.85p 98.85p 96.57p 98.35p 345433
10/07/2015 95.82p 97.39p 95.63p 96.31p 327523
09/07/2015 97.49p 97.98p 95.57p 96.38p 110827
08/07/2015 97.61p 97.61p 95.57p 96.19p 505087
07/07/2015 95.14p 96.96p 95.14p 96.00p 852398
06/07/2015 95.14p 97.61p 95.14p 95.14p 326912
03/07/2015 97.30p 97.30p 95.15p 95.51p 197308
02/07/2015 97.80p 97.80p 94.40p 95.14p 9759772
01/07/2015 95.14p 96.89p 95.14p 96.00p 539759
30/06/2015 93.90p 97.26p 93.90p 96.75p 330776
29/06/2015 94.27p 96.38p 94.27p 95.76p 235024
26/06/2015 93.90p 97.26p 93.90p 95.63p 171709
25/06/2015 95.63p 95.76p 93.90p 95.51p 606655
24/06/2015 95.32p 97.18p 95.32p 95.76p 237063
23/06/2015 95.20p 98.02p 94.27p 97.36p 273224
22/06/2015 95.76p 98.46p 95.57p 95.57p 621316
19/06/2015 95.20p 98.60p 95.20p 95.63p 765775
18/06/2015 95.20p 98.35p 95.20p 95.88p 391056
17/06/2015 95.14p 98.15p 95.14p 95.51p 1727940
16/06/2015 95.14p 97.49p 95.14p 96.19p 279266
15/06/2015 95.14p 97.80p 95.14p 96.00p 278869
12/06/2015 96.07p 97.70p 96.07p 96.68p 265968
11/06/2015 97.86p 97.86p 95.88p 96.50p 527336
10/06/2015 97.86p 97.95p 96.38p 96.62p 444868
09/06/2015 98.72p 98.72p 96.75p 96.75p 1108339
08/06/2015 97.61p 99.25p 96.87p 97.12p 506896
05/06/2015 99.71p 99.71p 97.43p 97.55p 311364
04/06/2015 99.34p 99.85p 97.67p 98.48p 485704
03/06/2015 99.46p 100.33p 98.41p 98.41p 509466
02/06/2015 101.32p 101.32p 98.85p 99.40p 251004
01/06/2015 98.35p 100.88p 98.35p 98.54p 495926
29/05/2015 98.35p 100.02p 98.35p 99.16p 355712
28/05/2015 97.61p 101.32p 97.55p 99.09p 1184696
27/05/2015 98.17p 98.35p 96.75p 97.86p 200008
26/05/2015 97.86p 98.35p 97.43p 97.86p 637564
22/05/2015 96.62p 98.35p 96.62p 98.23p 494699
21/05/2015 98.10p 98.30p 96.99p 97.73p 349974
20/05/2015 97.30p 97.86p 96.99p 97.86p 371004
19/05/2015 98.10p 98.23p 96.44p 97.36p 357153
18/05/2015 97.61p 97.61p 96.34p 96.38p 665340
15/05/2015 98.10p 98.10p 96.44p 96.50p 348169
14/05/2015 96.25p 98.10p 96.25p 96.62p 179228
13/05/2015 95.14p 97.61p 95.14p 96.13p 219654
12/05/2015 96.62p 97.42p 95.20p 95.63p 811175
11/05/2015 97.43p 97.72p 96.38p 96.99p 348537
08/05/2015 94.27p 96.81p 94.27p 96.13p 833152
07/05/2015 95.51p 95.51p 94.09p 94.09p 785652
06/05/2015 95.45p 95.99p 94.52p 94.52p 620620
05/05/2015 95.39p 96.44p 95.39p 95.39p 401694
01/05/2015 96.07p 96.77p 96.00p 96.25p 211237
30/04/2015 96.62p 97.35p 95.20p 95.70p 794049
29/04/2015 96.87p 98.29p 96.31p 96.38p 1341141
28/04/2015 99.34p 99.34p 97.24p 97.67p 390016
27/04/2015 99.40p 99.40p 96.44p 98.35p 557593
24/04/2015 99.40p 99.40p 98.10p 98.85p 459052
23/04/2015 99.59p 99.90p 98.66p 98.85p 871122
22/04/2015 97.61p 100.08p 97.61p 98.78p 264322
21/04/2015 97.18p 100.08p 97.18p 99.16p 200469
20/04/2015 97.61p 100.39p 97.61p 99.34p 298730
17/04/2015 98.85p 99.71p 97.98p 98.97p 1084540
16/04/2015 100.02p 100.58p 97.86p 98.60p 671584
15/04/2015 99.65p 100.02p 98.29p 99.77p 512792
14/04/2015 97.12p 99.96p 97.12p 99.96p 338481
13/04/2015 99.71p 99.86p 97.53p 97.55p 699802
10/04/2015 97.86p 99.71p 97.86p 99.40p 295631
09/04/2015 97.55p 99.71p 97.55p 99.71p 209902
08/04/2015 99.22p 99.59p 98.54p 99.53p 425574
07/04/2015 98.85p 99.34p 97.36p 99.34p 619204
02/04/2015 97.61p 98.98p 97.61p 98.04p 967251
01/04/2015 100.58p 100.58p 97.61p 98.97p 442190
31/03/2015 97.86p 100.33p 97.86p 100.02p 1147928
30/03/2015 98.85p 100.51p 97.71p 100.33p 1173046
27/03/2015 98.48p 98.85p 97.61p 98.85p 373950
26/03/2015 98.35p 98.35p 95.20p 97.73p 760020
25/03/2015 98.85p 98.85p 97.61p 98.35p 671536
24/03/2015 96.13p 98.85p 96.13p 98.85p 364910
23/03/2015 98.85p 98.85p 97.30p 97.86p 226983
20/03/2015 96.00p 98.85p 96.00p 97.24p 798298
19/03/2015 98.35p 98.85p 97.68p 98.85p 468732
18/03/2015 95.14p 98.35p 95.14p 97.86p 552069
17/03/2015 96.99p 97.05p 96.19p 96.87p 309199
16/03/2015 93.90p 97.05p 93.90p 97.05p 527963
13/03/2015 95.39p 95.88p 94.89p 95.45p 234360
12/03/2015 95.39p 95.88p 95.14p 95.45p 734494
11/03/2015 95.51p 96.19p 95.08p 95.45p 640530
10/03/2015 95.88p 95.88p 94.89p 95.32p 320481
09/03/2015 96.87p 96.87p 95.26p 95.57p 278934
06/03/2015 95.39p 96.81p 94.32p 94.89p 286845
05/03/2015 94.46p 96.87p 93.29p 93.84p 304825
04/03/2015 95.20p 97.24p 95.03p 96.93p 708073
03/03/2015 96.07p 97.36p 94.89p 97.36p 625436
02/03/2015 95.14p 96.13p 93.66p 96.13p 587486
27/02/2015 92.92p 95.14p 92.92p 95.14p 334301
26/02/2015 94.27p 94.58p 93.53p 94.46p 559305
25/02/2015 97.49p 97.80p 96.53p 97.05p 1344823
24/02/2015 97.80p 97.80p 97.18p 97.80p 530128
23/02/2015 97.36p 97.80p 96.58p 97.80p 462783
20/02/2015 96.75p 97.36p 95.39p 97.36p 660516
19/02/2015 95.14p 96.68p 93.41p 96.62p 654952
18/02/2015 95.14p 96.93p 94.46p 95.14p 535878
17/02/2015 93.41p 97.67p 93.41p 97.12p 708765
16/02/2015 94.71p 95.63p 94.58p 95.63p 142014
13/02/2015 95.63p 95.63p 94.83p 95.63p 335491
12/02/2015 94.40p 95.63p 94.40p 95.63p 246941
11/02/2015 95.14p 95.14p 94.21p 94.83p 370927
10/02/2015 94.40p 95.20p 94.40p 95.14p 219763
09/02/2015 95.63p 95.63p 94.40p 94.46p 196896
06/02/2015 93.78p 95.42p 93.78p 95.20p 665194
05/02/2015 94.27p 94.65p 93.60p 94.65p 363032
04/02/2015 93.78p 94.21p 92.92p 93.47p 313416
03/02/2015 92.92p 94.40p 92.92p 94.40p 284102
02/02/2015 91.56p 94.34p 91.56p 94.34p 360714
30/01/2015 94.27p 94.27p 92.73p 92.79p 214317
29/01/2015 92.17p 94.09p 91.68p 94.03p 392557
28/01/2015 93.60p 94.34p 91.15p 94.34p 675797
27/01/2015 94.15p 94.15p 91.00p 91.43p 683797
26/01/2015 91.68p 92.62p 91.43p 91.93p 275515
23/01/2015 92.42p 93.90p 91.43p 92.24p 560236
22/01/2015 93.90p 93.90p 92.42p 92.67p 476748
21/01/2015 93.90p 93.90p 92.37p 92.67p 409666
20/01/2015 91.49p 93.90p 91.49p 93.16p 545866
19/01/2015 91.68p 92.42p 90.44p 92.36p 240495
16/01/2015 92.11p 92.54p 91.65p 92.05p 403054
15/01/2015 90.20p 92.11p 90.20p 91.93p 156388
14/01/2015 89.70p 91.99p 89.70p 91.68p 380425
13/01/2015 91.43p 91.74p 90.32p 91.74p 266248
12/01/2015 89.52p 91.68p 89.52p 91.31p 246439
09/01/2015 91.68p 91.74p 90.44p 91.74p 580489
08/01/2015 89.46p 91.62p 89.46p 90.94p 426824
07/01/2015 91.06p 91.06p 90.07p 90.82p 654390
06/01/2015 90.94p 90.94p 89.46p 90.32p 301304
05/01/2015 91.06p 91.09p 89.76p 89.76p 293874
02/01/2015 90.07p 91.68p 90.07p 91.37p 138109
31/12/2014 89.21p 91.43p 89.21p 91.43p 120429
30/12/2014 89.21p 91.43p 89.21p 91.43p 120268
29/12/2014 91.56p 91.56p 89.69p 90.57p 57750
24/12/2014 91.56p 91.56p 89.46p 89.46p 117929
23/12/2014 90.88p 91.33p 89.46p 90.01p 168937
22/12/2014 90.94p 91.19p 89.33p 90.82p 452165
19/12/2014 88.47p 91.80p 88.47p 91.80p 1566707
18/12/2014 89.09p 91.19p 88.18p 91.19p 430669
17/12/2014 86.92p 88.96p 86.92p 88.96p 545315
16/12/2014 88.10p 88.96p 88.10p 88.65p 338493
15/12/2014 88.22p 88.96p 87.39p 88.71p 192165
12/12/2014 90.07p 90.07p 88.22p 88.96p 292875
11/12/2014 88.10p 90.07p 88.10p 88.53p 229852
10/12/2014 89.95p 89.95p 87.95p 88.96p 170171
09/12/2014 88.53p 89.95p 88.28p 89.83p 157283
08/12/2014 88.96p 88.96p 88.03p 88.47p 366909
05/12/2014 90.07p 90.07p 89.09p 89.89p 316795
04/12/2014 89.39p 89.46p 88.34p 88.96p 152180
03/12/2014 88.71p 90.01p 88.07p 88.78p 253476
02/12/2014 86.49p 88.71p 86.49p 88.47p 475745
01/12/2014 88.96p 88.96p 87.48p 88.22p 233826
28/11/2014 88.10p 88.47p 86.82p 88.47p 515123
27/11/2014 88.22p 88.22p 87.40p 87.60p 206179
26/11/2014 88.22p 88.22p 86.98p 88.22p 322942
25/11/2014 88.16p 88.49p 87.11p 87.60p 238929
24/11/2014 88.71p 88.71p 86.92p 87.73p 194593
21/11/2014 86.49p 88.96p 86.49p 86.49p 897199
20/11/2014 88.41p 88.96p 86.61p 88.34p 336822
19/11/2014 88.16p 88.28p 87.11p 88.10p 486655
18/11/2014 88.22p 88.22p 86.74p 87.60p 702323
17/11/2014 88.22p 88.22p 86.49p 87.17p 417137
14/11/2014 88.47p 88.47p 86.86p 87.29p 1250673
13/11/2014 87.11p 87.73p 87.11p 87.17p 413960
12/11/2014 87.73p 88.28p 86.98p 87.36p 353065
11/11/2014 85.75p 87.48p 85.75p 87.05p 702999
10/11/2014 85.01p 87.46p 85.01p 86.68p 563101
07/11/2014 86.55p 86.61p 85.75p 86.24p 582067
06/11/2014 86.31p 86.55p 85.38p 86.00p 426735
05/11/2014 86.55p 86.55p 84.64p 86.31p 263302

*Close Price adjusted for both dividends and splits