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
16/09/2010 77.26p 77.63p 76.51p 76.59p 278526
15/09/2010 77.88p 77.88p 76.89p 77.63p 723616
14/09/2010 76.40p 78.74p 75.99p 77.76p 2697989
13/09/2010 77.63p 77.63p 75.66p 76.40p 700286
10/09/2010 76.03p 76.03p 75.67p 75.79p 698346
09/09/2010 75.42p 76.03p 75.42p 76.03p 589999
08/09/2010 75.66p 75.91p 75.04p 75.79p 850417
07/09/2010 75.79p 76.03p 75.35p 75.72p 377172
06/09/2010 75.66p 76.03p 75.58p 76.03p 136100
03/09/2010 76.16p 76.28p 73.88p 76.03p 128918
02/09/2010 76.40p 76.40p 75.58p 76.16p 605044
01/09/2010 76.28p 76.40p 75.23p 75.66p 659601
31/08/2010 74.92p 77.26p 74.18p 77.26p 504613
27/08/2010 74.68p 75.17p 73.94p 74.92p 448725
26/08/2010 73.44p 74.62p 71.91p 73.94p 516295
25/08/2010 73.88p 74.68p 72.14p 73.94p 402239
24/08/2010 73.69p 74.34p 73.21p 73.94p 421516
23/08/2010 74.18p 75.23p 72.71p 73.94p 1416298
20/08/2010 73.44p 75.34p 72.28p 72.71p 451951
19/08/2010 73.94p 74.37p 72.83p 73.69p 1054496
18/08/2010 72.03p 73.63p 71.16p 73.32p 425582
17/08/2010 70.49p 73.20p 70.24p 73.20p 1487202
16/08/2010 70.24p 71.47p 70.24p 71.47p 135001
13/08/2010 71.23p 71.26p 69.56p 70.24p 164637
12/08/2010 73.94p 73.94p 70.24p 72.71p 182875
11/08/2010 73.75p 73.94p 71.60p 71.60p 163200
10/08/2010 70.98p 74.43p 70.98p 73.32p 46665
09/08/2010 73.63p 73.94p 73.20p 73.94p 180027
06/08/2010 73.32p 73.94p 73.32p 73.94p 298732
05/08/2010 73.26p 73.44p 71.74p 73.20p 96544
04/08/2010 74.43p 74.43p 73.32p 73.32p 382491
03/08/2010 72.77p 74.62p 72.77p 74.18p 137472
02/08/2010 73.94p 74.68p 72.83p 73.38p 120369
30/07/2010 72.27p 73.63p 72.03p 73.32p 728501
29/07/2010 70.73p 73.69p 70.73p 72.95p 608477
28/07/2010 70.73p 73.88p 70.73p 73.20p 457542
27/07/2010 71.23p 75.79p 70.55p 72.64p 397690
26/07/2010 68.70p 71.23p 68.69p 70.80p 207638
23/07/2010 70.92p 71.23p 68.89p 70.80p 186243
22/07/2010 70.43p 71.23p 69.25p 71.10p 106667
21/07/2010 70.98p 71.23p 69.25p 71.23p 149246
20/07/2010 70.24p 70.98p 69.38p 70.98p 507263
19/07/2010 68.27p 70.24p 68.27p 69.32p 101969
16/07/2010 69.50p 69.50p 68.75p 69.01p 917617
15/07/2010 69.50p 69.50p 69.01p 69.13p 424239
14/07/2010 68.27p 70.73p 68.27p 69.01p 546730
13/07/2010 67.16p 69.50p 67.16p 69.01p 826246
12/07/2010 67.78p 68.73p 66.98p 67.53p 900644
09/07/2010 68.52p 69.25p 67.59p 67.90p 642596
08/07/2010 69.69p 69.93p 68.52p 69.01p 372258
07/07/2010 69.01p 69.44p 68.64p 69.25p 1053429
06/07/2010 69.25p 69.45p 68.76p 69.07p 1196614
05/07/2010 71.47p 71.47p 68.89p 69.13p 265193
02/07/2010 71.66p 71.89p 70.36p 70.36p 64413
01/07/2010 70.73p 72.21p 70.06p 71.29p 134047
30/06/2010 69.93p 71.97p 69.93p 71.97p 208782
29/06/2010 70.92p 72.27p 69.85p 69.87p 168459
28/06/2010 72.83p 73.20p 70.73p 71.60p 345114
25/06/2010 72.46p 73.57p 71.23p 71.23p 454662
24/06/2010 71.53p 73.53p 71.53p 72.83p 316407
23/06/2010 67.78p 72.64p 67.78p 72.64p 310467
22/06/2010 67.04p 69.87p 66.85p 69.87p 449022
21/06/2010 68.89p 69.50p 66.73p 66.73p 159252
18/06/2010 67.71p 69.01p 67.04p 68.08p 662007
17/06/2010 70.24p 70.24p 67.60p 67.71p 364484
16/06/2010 68.21p 69.81p 68.21p 69.25p 415592
15/06/2010 69.32p 70.11p 67.96p 68.89p 167546
14/06/2010 69.62p 70.80p 69.13p 69.38p 306770
11/06/2010 70.86p 70.86p 69.56p 69.56p 85978
10/06/2010 70.80p 70.80p 69.62p 70.49p 107272
09/06/2010 70.30p 71.87p 69.93p 70.30p 126232
08/06/2010 72.21p 73.32p 70.80p 70.86p 377127
07/06/2010 71.84p 73.20p 71.84p 72.15p 121522
04/06/2010 73.69p 73.69p 72.77p 72.77p 80517
03/06/2010 73.94p 73.94p 72.09p 73.44p 604399
02/06/2010 73.20p 73.94p 72.21p 73.94p 527603
01/06/2010 73.20p 73.20p 71.16p 72.89p 291352
28/05/2010 71.97p 72.58p 71.04p 71.04p 210344
27/05/2010 71.47p 72.46p 71.47p 71.60p 292188
26/05/2010 70.98p 72.15p 70.98p 72.15p 1288556
25/05/2010 71.47p 71.73p 68.89p 71.41p 276948
24/05/2010 70.24p 72.21p 70.24p 71.90p 109763
21/05/2010 71.90p 71.90p 69.09p 70.92p 232940
20/05/2010 71.23p 72.22p 70.24p 70.24p 407404
19/05/2010 71.97p 72.34p 70.98p 71.23p 355777
18/05/2010 71.72p 72.71p 71.23p 72.27p 451018
17/05/2010 70.24p 72.46p 70.24p 72.40p 382609
14/05/2010 70.98p 72.14p 70.73p 70.86p 841981
13/05/2010 71.47p 71.84p 70.45p 70.98p 870010
12/05/2010 70.98p 72.17p 70.98p 71.47p 821195
11/05/2010 71.60p 72.77p 70.80p 70.98p 380316
10/05/2010 71.66p 73.81p 71.05p 72.64p 448421
07/05/2010 71.97p 72.64p 70.73p 71.97p 493443
06/05/2010 72.95p 73.20p 71.68p 72.40p 254047
05/05/2010 71.23p 73.69p 71.10p 71.29p 269936
04/05/2010 72.34p 74.73p 70.98p 71.23p 1074662
30/04/2010 74.92p 75.11p 72.03p 73.07p 311002
29/04/2010 73.88p 74.55p 71.53p 74.49p 409214
28/04/2010 72.21p 73.77p 71.23p 73.07p 1072958
27/04/2010 71.47p 73.38p 70.98p 72.21p 613938
26/04/2010 73.69p 74.13p 70.98p 70.98p 589662
23/04/2010 74.18p 75.29p 70.98p 71.23p 971086
22/04/2010 73.20p 75.32p 73.20p 74.25p 485588
21/04/2010 74.06p 75.08p 73.44p 73.69p 516863
20/04/2010 72.77p 74.43p 72.77p 73.26p 358142
19/04/2010 72.71p 73.69p 72.71p 72.95p 576918
16/04/2010 74.68p 74.68p 69.75p 71.47p 395836
15/04/2010 72.71p 74.66p 72.21p 72.77p 237501
14/04/2010 72.71p 74.68p 72.71p 73.94p 235752
13/04/2010 72.71p 75.10p 72.71p 73.94p 467175
12/04/2010 72.71p 74.29p 72.71p 73.51p 261541
09/04/2010 72.71p 74.28p 72.71p 73.75p 229869
08/04/2010 72.71p 74.80p 72.71p 73.63p 325139
07/04/2010 73.20p 73.94p 72.71p 73.94p 494518
06/04/2010 73.75p 74.78p 73.31p 73.94p 1273961
01/04/2010 72.89p 74.18p 72.89p 73.44p 459283
31/03/2010 73.14p 74.52p 72.71p 74.37p 763562
30/03/2010 73.94p 75.77p 72.46p 74.12p 513065
29/03/2010 72.34p 73.94p 71.79p 73.94p 186515
26/03/2010 71.84p 72.64p 71.23p 72.46p 248728
25/03/2010 71.47p 71.94p 70.80p 71.47p 417791
24/03/2010 73.44p 73.44p 70.49p 71.47p 175523
23/03/2010 73.51p 74.18p 71.67p 72.83p 486359
22/03/2010 72.77p 73.83p 71.82p 71.97p 260345
19/03/2010 73.32p 73.84p 70.30p 72.46p 240962
18/03/2010 73.38p 73.82p 71.72p 72.27p 174983
17/03/2010 72.52p 73.69p 72.52p 72.95p 339701
16/03/2010 73.81p 73.89p 72.46p 73.44p 110031
15/03/2010 73.32p 73.94p 71.57p 73.44p 394737
12/03/2010 71.78p 72.71p 71.55p 72.27p 701316
11/03/2010 73.57p 74.68p 72.34p 72.71p 801625
10/03/2010 71.47p 73.38p 71.47p 72.71p 587617
09/03/2010 75.17p 75.17p 70.46p 72.34p 847329
08/03/2010 74.43p 76.34p 72.89p 72.89p 659686
05/03/2010 74.43p 75.26p 74.43p 74.43p 461620
04/03/2010 73.94p 75.66p 73.22p 74.68p 703560
03/03/2010 73.94p 75.02p 72.71p 74.25p 958979
02/03/2010 73.94p 74.68p 72.71p 73.44p 239891
01/03/2010 75.17p 75.72p 73.69p 74.00p 310292
26/02/2010 73.88p 76.85p 73.20p 73.94p 657479
25/02/2010 71.47p 73.38p 71.47p 72.46p 223620
24/02/2010 72.58p 72.58p 71.10p 71.97p 150930
23/02/2010 70.80p 71.72p 70.36p 71.72p 325625
22/02/2010 71.35p 71.47p 69.77p 71.47p 342752
19/02/2010 73.81p 73.81p 69.25p 70.67p 163139
18/02/2010 72.21p 73.91p 71.97p 71.97p 258559
17/02/2010 73.94p 75.02p 71.95p 72.71p 542875
16/02/2010 75.17p 75.90p 73.97p 74.86p 172435
15/02/2010 72.71p 74.80p 72.71p 74.80p 210064
12/02/2010 74.18p 74.18p 72.67p 72.95p 199661
11/02/2010 72.77p 74.15p 72.77p 73.20p 106351
10/02/2010 74.18p 74.18p 73.20p 73.26p 131463
09/02/2010 71.90p 74.11p 71.90p 72.21p 146086
08/02/2010 71.72p 72.71p 71.47p 71.47p 395134
05/02/2010 71.53p 72.71p 70.98p 71.10p 494624
04/02/2010 71.47p 72.71p 71.47p 71.53p 407570
03/02/2010 71.47p 71.80p 71.09p 71.47p 359907
02/02/2010 70.73p 71.47p 70.73p 71.10p 143132
01/02/2010 71.47p 73.86p 70.49p 70.49p 528037
29/01/2010 72.15p 73.32p 71.47p 71.47p 600800
28/01/2010 71.72p 72.63p 70.98p 71.23p 243721
27/01/2010 71.72p 71.72p 70.30p 70.73p 594625
26/01/2010 70.55p 71.47p 70.45p 70.49p 220792
25/01/2010 70.73p 72.09p 70.73p 71.47p 322168
22/01/2010 70.24p 71.90p 70.24p 71.47p 546649
21/01/2010 71.47p 72.13p 70.73p 70.73p 185297
20/01/2010 69.93p 71.84p 69.93p 70.73p 151316
19/01/2010 70.24p 71.35p 69.62p 70.06p 202964
18/01/2010 71.60p 71.90p 70.24p 70.24p 341515
15/01/2010 70.67p 71.97p 70.67p 71.23p 373366
14/01/2010 70.86p 71.78p 70.07p 70.98p 176140
13/01/2010 71.35p 72.48p 70.73p 70.73p 174200
12/01/2010 71.35p 72.21p 71.35p 71.60p 893491
11/01/2010 71.47p 72.46p 71.47p 71.84p 338630
08/01/2010 71.35p 72.34p 71.35p 72.09p 49785
07/01/2010 70.98p 72.40p 70.98p 71.97p 236150
06/01/2010 71.23p 72.09p 71.23p 71.90p 555705
05/01/2010 71.78p 72.43p 71.05p 72.09p 235975
04/01/2010 70.73p 72.90p 70.73p 71.97p 311067
31/12/2009 72.40p 72.40p 71.23p 71.23p 90993
30/12/2009 71.47p 72.58p 71.40p 72.34p 136790
29/12/2009 70.92p 72.29p 69.78p 71.47p 93947
24/12/2009 69.01p 71.47p 69.01p 70.30p 21801
23/12/2009 70.49p 71.15p 69.01p 70.24p 377926
22/12/2009 69.07p 70.73p 69.01p 70.73p 127876
21/12/2009 68.08p 70.24p 67.78p 68.02p 115557
18/12/2009 71.16p 71.23p 67.94p 67.96p 564749
17/12/2009 69.13p 71.41p 69.01p 71.41p 219859
16/12/2009 69.07p 71.10p 68.52p 68.52p 315636
15/12/2009 71.47p 71.47p 69.01p 71.16p 329784
14/12/2009 70.61p 71.10p 69.01p 69.44p 101303
11/12/2009 69.50p 71.35p 69.00p 69.50p 204380
10/12/2009 71.41p 71.41p 69.01p 69.25p 195112
09/12/2009 70.49p 70.98p 69.01p 69.01p 141939
08/12/2009 71.90p 71.90p 69.50p 70.61p 223194
07/12/2009 70.43p 71.36p 68.64p 68.64p 152342
04/12/2009 73.88p 73.88p 69.80p 71.47p 294188
03/12/2009 71.84p 74.06p 71.47p 72.71p 408629
02/12/2009 69.07p 71.97p 69.07p 71.47p 927411
01/12/2009 71.16p 71.23p 68.83p 70.73p 473906

*Close Price adjusted for both dividends and splits