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
18/04/2012 81.08p 81.58p 80.47p 81.33p 798525
17/04/2012 80.59p 81.08p 80.10p 81.08p 368566
16/04/2012 81.08p 81.08p 79.91p 80.22p 422043
13/04/2012 80.84p 81.08p 80.72p 80.78p 340273
12/04/2012 80.59p 81.08p 79.86p 80.84p 378263
11/04/2012 79.36p 80.72p 79.36p 80.35p 580188
10/04/2012 80.47p 82.07p 79.62p 80.84p 515487
05/04/2012 81.21p 81.86p 80.35p 81.33p 369901
04/04/2012 80.96p 83.58p 80.72p 81.21p 1576897
03/04/2012 78.87p 82.35p 78.87p 81.21p 1389798
02/04/2012 78.87p 79.61p 78.13p 79.42p 380089
30/03/2012 77.70p 80.50p 77.39p 78.00p 626443
29/03/2012 78.13p 80.15p 77.06p 77.88p 1001099
28/03/2012 77.02p 77.63p 76.40p 77.33p 521460
27/03/2012 77.57p 77.63p 76.40p 76.65p 290017
26/03/2012 77.63p 77.76p 76.69p 77.26p 363908
23/03/2012 77.63p 78.80p 76.40p 76.89p 608639
22/03/2012 78.31p 78.31p 77.39p 77.63p 468932
21/03/2012 77.63p 78.23p 77.63p 77.70p 588640
20/03/2012 78.62p 78.62p 77.36p 78.13p 502434
19/03/2012 78.37p 79.30p 77.88p 78.37p 267449
16/03/2012 78.80p 79.73p 78.20p 78.31p 744780
15/03/2012 78.99p 79.17p 78.62p 78.80p 262187
14/03/2012 79.79p 79.85p 78.37p 79.36p 479786
13/03/2012 78.87p 79.48p 78.80p 79.36p 744707
12/03/2012 79.36p 79.98p 78.87p 78.87p 403127
09/03/2012 78.93p 79.57p 78.93p 79.17p 442242
08/03/2012 79.61p 80.78p 78.42p 79.61p 553372
07/03/2012 78.87p 80.78p 78.87p 80.10p 827301
06/03/2012 84.47p 86.68p 82.13p 82.13p 2304210
05/03/2012 84.29p 84.54p 83.30p 83.36p 452994
02/03/2012 82.87p 84.61p 82.87p 84.29p 724346
01/03/2012 81.58p 83.67p 81.58p 83.55p 328600
29/02/2012 82.07p 82.53p 81.45p 82.07p 263737
28/02/2012 81.45p 82.19p 81.45p 82.19p 140012
27/02/2012 82.07p 82.56p 81.57p 82.07p 1641034
24/02/2012 82.13p 82.56p 81.30p 82.07p 542839
23/02/2012 81.64p 82.44p 80.96p 80.96p 496170
22/02/2012 79.61p 82.26p 79.61p 82.07p 671116
21/02/2012 79.24p 81.27p 78.25p 80.84p 528885
20/02/2012 79.36p 79.36p 78.37p 79.24p 262836
17/02/2012 80.04p 80.10p 79.05p 79.85p 178339
16/02/2012 79.61p 80.53p 79.26p 80.10p 297422
15/02/2012 81.27p 81.70p 80.53p 80.59p 821446
14/02/2012 81.45p 82.56p 81.45p 82.07p 381233
13/02/2012 82.07p 82.56p 81.78p 82.56p 326108
10/02/2012 81.95p 82.07p 80.90p 82.07p 178708
09/02/2012 81.58p 82.56p 81.57p 82.07p 271105
08/02/2012 80.78p 81.58p 80.78p 81.58p 257427
07/02/2012 81.08p 81.58p 80.65p 81.58p 249608
06/02/2012 81.33p 82.56p 80.73p 81.33p 289007
03/02/2012 81.33p 81.45p 80.59p 80.84p 180984
02/02/2012 81.27p 81.57p 80.10p 81.33p 622516
01/02/2012 80.53p 81.33p 79.48p 81.21p 411397
31/01/2012 80.59p 80.68p 78.87p 80.35p 350141
30/01/2012 79.79p 80.53p 79.11p 80.35p 434691
27/01/2012 80.53p 80.53p 79.36p 80.10p 219603
26/01/2012 79.85p 80.59p 79.65p 80.10p 328340
25/01/2012 78.87p 79.85p 78.13p 79.24p 506443
24/01/2012 78.74p 78.87p 78.34p 78.74p 207577
23/01/2012 78.13p 78.74p 78.07p 78.74p 385648
20/01/2012 78.74p 78.74p 77.70p 78.13p 405789
19/01/2012 78.74p 78.74p 77.94p 77.94p 415219
18/01/2012 78.74p 78.87p 78.00p 78.87p 306316
17/01/2012 78.74p 78.74p 78.25p 78.50p 534075
16/01/2012 78.50p 78.74p 78.00p 78.44p 180311
13/01/2012 77.70p 78.50p 77.70p 78.37p 164519
12/01/2012 77.76p 78.87p 77.76p 78.31p 209119
11/01/2012 78.31p 79.06p 78.25p 78.87p 286852
10/01/2012 79.61p 79.61p 78.37p 79.11p 161553
09/01/2012 79.61p 79.61p 78.68p 78.93p 420392
06/01/2012 78.62p 79.61p 78.19p 79.61p 767916
05/01/2012 77.08p 78.62p 77.08p 78.62p 394883
04/01/2012 78.56p 78.62p 77.88p 78.25p 481202
03/01/2012 78.62p 78.62p 77.45p 78.62p 234839
30/12/2011 78.07p 78.50p 76.90p 78.50p 130111
29/12/2011 78.00p 78.13p 76.40p 76.40p 83446
28/12/2011 77.63p 78.13p 76.71p 76.71p 42169
23/12/2011 77.51p 78.04p 76.96p 77.63p 44738
22/12/2011 77.70p 78.53p 77.39p 77.39p 1048000
21/12/2011 78.07p 78.37p 77.39p 78.37p 266836
20/12/2011 76.89p 78.37p 75.91p 78.13p 334970
19/12/2011 76.40p 76.89p 75.91p 76.89p 255893
16/12/2011 76.89p 76.89p 76.16p 76.40p 569038
15/12/2011 76.89p 76.89p 75.91p 76.89p 193737
14/12/2011 76.22p 77.14p 76.22p 76.89p 236523
13/12/2011 76.83p 77.63p 76.83p 76.89p 293149
12/12/2011 77.14p 77.63p 76.35p 76.77p 330170
09/12/2011 76.40p 77.14p 75.79p 77.14p 289522
08/12/2011 77.63p 77.63p 75.42p 76.40p 838252
07/12/2011 77.63p 78.13p 76.65p 77.63p 929862
06/12/2011 76.40p 78.50p 76.40p 78.13p 283906
05/12/2011 76.71p 77.39p 75.60p 77.14p 326340
02/12/2011 76.89p 76.89p 75.91p 76.89p 200424
01/12/2011 76.09p 76.89p 75.50p 76.40p 281314
30/11/2011 75.54p 77.63p 74.68p 76.28p 974352
29/11/2011 74.18p 75.54p 74.18p 75.54p 323471
28/11/2011 75.11p 75.54p 74.57p 75.54p 490558
25/11/2011 74.80p 75.17p 74.43p 75.11p 257821
24/11/2011 74.62p 75.17p 74.44p 75.11p 266922
23/11/2011 74.68p 75.17p 74.23p 74.68p 953716
22/11/2011 75.17p 75.58p 74.73p 74.92p 371982
21/11/2011 75.05p 75.42p 74.92p 74.92p 128034
18/11/2011 75.91p 75.91p 75.05p 75.05p 124244
17/11/2011 75.29p 75.97p 74.74p 75.05p 589155
16/11/2011 74.98p 75.98p 74.62p 74.62p 83353
15/11/2011 76.28p 76.28p 74.49p 74.49p 110100
14/11/2011 74.74p 76.34p 74.49p 75.85p 290337
11/11/2011 74.68p 76.16p 74.55p 74.55p 353224
10/11/2011 75.35p 76.28p 74.80p 74.80p 229512
09/11/2011 76.03p 76.34p 74.98p 75.23p 201746
08/11/2011 75.66p 76.40p 74.92p 74.92p 474344
07/11/2011 75.79p 76.34p 75.79p 75.79p 120698
04/11/2011 76.40p 77.51p 76.03p 77.51p 192844
03/11/2011 75.60p 76.89p 75.46p 75.97p 233772
02/11/2011 76.28p 77.39p 75.91p 77.39p 222237
01/11/2011 76.40p 77.63p 75.48p 76.89p 270042
31/10/2011 76.40p 76.83p 74.80p 76.83p 533154
28/10/2011 76.83p 77.39p 75.66p 77.39p 193696
27/10/2011 76.46p 77.63p 76.40p 77.39p 530119
26/10/2011 76.40p 77.39p 75.42p 77.39p 169457
25/10/2011 77.26p 77.39p 76.16p 77.39p 67103
24/10/2011 76.40p 77.20p 75.87p 76.65p 181844
21/10/2011 76.34p 76.40p 75.74p 76.40p 124999
20/10/2011 76.40p 76.40p 75.17p 76.34p 178258
19/10/2011 77.20p 77.20p 75.35p 76.28p 205065
18/10/2011 75.66p 78.74p 75.66p 76.53p 353561
17/10/2011 77.63p 77.63p 76.28p 77.39p 130391
14/10/2011 77.14p 78.19p 76.85p 77.63p 169205
13/10/2011 76.89p 77.63p 75.54p 77.63p 163902
12/10/2011 76.40p 77.39p 76.22p 77.26p 194362
11/10/2011 77.02p 77.14p 76.47p 77.14p 67460
10/10/2011 75.23p 77.57p 75.17p 77.14p 246188
07/10/2011 77.57p 77.57p 76.12p 76.34p 169242
06/10/2011 77.45p 77.63p 76.48p 76.59p 212754
05/10/2011 77.39p 78.31p 75.59p 77.63p 265887
04/10/2011 80.22p 80.23p 77.70p 77.76p 2156258
03/10/2011 79.36p 81.27p 79.35p 80.84p 248225
30/09/2011 77.45p 81.33p 77.45p 81.33p 253694
29/09/2011 77.57p 78.56p 76.65p 77.63p 176789
28/09/2011 76.89p 78.87p 76.89p 77.88p 342797
27/09/2011 77.63p 78.87p 76.71p 78.87p 245831
26/09/2011 75.91p 76.89p 75.91p 76.22p 301893
23/09/2011 75.91p 77.53p 75.17p 76.03p 170410
22/09/2011 77.63p 77.63p 75.42p 76.77p 291624
21/09/2011 76.28p 77.51p 76.08p 77.33p 173981
20/09/2011 76.40p 77.63p 75.85p 77.02p 106683
19/09/2011 76.22p 77.63p 76.22p 77.08p 215489
16/09/2011 77.51p 77.63p 76.40p 77.51p 563731
15/09/2011 77.14p 77.57p 75.91p 75.91p 120593
14/09/2011 75.91p 78.03p 75.91p 76.89p 179187
13/09/2011 75.91p 76.77p 75.91p 75.91p 192767
12/09/2011 75.91p 76.73p 75.91p 75.91p 20149
09/09/2011 78.87p 78.87p 77.20p 78.07p 126334
08/09/2011 78.87p 78.87p 78.00p 78.87p 237854
07/09/2011 78.25p 78.87p 78.12p 78.87p 95643
06/09/2011 78.25p 78.25p 77.51p 78.25p 233273
05/09/2011 78.99p 79.58p 76.89p 78.25p 183062
02/09/2011 79.24p 79.61p 77.46p 78.37p 133783
01/09/2011 77.63p 79.48p 77.33p 78.25p 661330
31/08/2011 77.20p 77.63p 76.59p 77.63p 272148
30/08/2011 77.82p 78.80p 77.20p 77.20p 435543
26/08/2011 76.28p 78.13p 75.72p 77.63p 331030
25/08/2011 76.34p 76.34p 74.06p 75.72p 158826
24/08/2011 72.71p 76.03p 72.46p 75.66p 186076
23/08/2011 73.57p 73.94p 73.21p 73.94p 3603701
22/08/2011 72.83p 73.44p 72.61p 73.44p 217144
19/08/2011 70.98p 72.95p 70.61p 72.95p 524032
18/08/2011 71.47p 72.95p 70.98p 72.95p 275698
17/08/2011 72.27p 73.08p 71.23p 72.71p 249799
16/08/2011 72.58p 74.08p 72.58p 73.32p 179239
15/08/2011 73.44p 74.39p 73.44p 73.69p 1275146
12/08/2011 73.44p 74.25p 72.71p 72.71p 229532
11/08/2011 74.25p 74.43p 72.71p 74.43p 401509
10/08/2011 68.52p 74.43p 68.52p 71.97p 573469
09/08/2011 70.49p 71.41p 67.28p 69.01p 853845
08/08/2011 76.28p 76.28p 71.47p 71.47p 854754
05/08/2011 77.51p 78.31p 75.91p 75.91p 417945
04/08/2011 78.80p 78.80p 77.51p 77.63p 298676
03/08/2011 78.37p 78.87p 77.88p 78.00p 152213
02/08/2011 78.37p 78.62p 78.00p 78.62p 132586
01/08/2011 77.88p 78.62p 77.88p 78.62p 165472
29/07/2011 78.25p 78.93p 77.88p 77.88p 186036
28/07/2011 77.76p 78.55p 77.74p 77.76p 95298
27/07/2011 78.37p 79.36p 77.88p 77.88p 205690
26/07/2011 78.37p 78.96p 78.37p 78.37p 128756
25/07/2011 77.63p 78.44p 77.63p 78.44p 130793
22/07/2011 78.37p 78.37p 77.45p 77.63p 240540
21/07/2011 77.63p 78.37p 77.41p 77.63p 601790
20/07/2011 77.63p 78.37p 77.63p 78.37p 189533
19/07/2011 77.82p 78.87p 77.82p 78.13p 249126
18/07/2011 78.19p 79.24p 77.63p 77.82p 173884
15/07/2011 78.62p 79.36p 78.13p 78.13p 322302
14/07/2011 78.62p 79.67p 78.62p 78.62p 215777
13/07/2011 77.76p 78.99p 77.76p 78.68p 242739
12/07/2011 78.99p 78.99p 77.76p 78.00p 86124
11/07/2011 78.62p 79.30p 77.76p 78.37p 378462
08/07/2011 79.42p 79.42p 78.62p 78.74p 181694
07/07/2011 78.62p 79.11p 78.62p 78.62p 171693
06/07/2011 79.24p 79.36p 78.74p 78.87p 101725

*Close Price adjusted for both dividends and splits