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
01/02/2024 96.80p 98.15p 93.60p 93.60p 3331923
31/01/2024 98.85p 98.85p 94.15p 97.15p 18289382
30/01/2024 94.95p 98.00p 94.95p 96.35p 3553954
29/01/2024 94.30p 98.55p 94.30p 96.70p 2451700
26/01/2024 100.00p 100.00p 94.65p 96.20p 2308475
25/01/2024 95.00p 97.25p 95.00p 95.95p 3095429
24/01/2024 94.20p 96.15p 93.90p 96.05p 4027833
23/01/2024 96.05p 96.70p 93.80p 94.20p 4155407
22/01/2024 95.00p 98.60p 94.75p 95.30p 8105102
19/01/2024 95.50p 96.30p 94.70p 95.00p 4977649
18/01/2024 96.25p 96.25p 94.65p 94.80p 7406908
17/01/2024 98.95p 99.51p 95.05p 95.45p 5116561
16/01/2024 102.00p 102.00p 98.90p 100.30p 3149937
15/01/2024 102.00p 102.00p 98.85p 100.20p 4388666
12/01/2024 105.00p 105.00p 99.40p 100.60p 3403046
11/01/2024 101.60p 104.20p 99.20p 100.50p 2168513
10/01/2024 104.50p 104.50p 100.50p 101.60p 1976814
09/01/2024 103.90p 104.50p 101.80p 101.90p 2678435
08/01/2024 102.00p 103.61p 100.47p 103.10p 2328010
05/01/2024 101.80p 103.00p 100.70p 101.90p 2020332
04/01/2024 102.90p 104.10p 101.97p 103.10p 1513288
03/01/2024 103.60p 104.20p 102.40p 102.70p 3003647
02/01/2024 100.00p 104.80p 100.00p 103.20p 1452846
29/12/2023 105.20p 107.60p 103.80p 103.80p 859688
28/12/2023 105.80p 107.00p 103.10p 105.20p 1640143
27/12/2023 104.80p 106.10p 101.70p 105.90p 1539496
22/12/2023 104.30p 105.70p 102.00p 104.30p 916580
21/12/2023 105.30p 106.50p 103.40p 104.60p 2303696
20/12/2023 104.00p 109.00p 103.00p 106.30p 5917693
19/12/2023 101.00p 102.80p 101.00p 102.00p 2529361
18/12/2023 99.50p 102.70p 99.40p 101.50p 2883798
15/12/2023 99.50p 101.90p 99.40p 99.60p 7345238
14/12/2023 99.65p 103.00p 99.65p 101.00p 3370634
13/12/2023 95.55p 99.75p 95.55p 98.20p 2706403
12/12/2023 97.50p 100.10p 95.70p 97.75p 2073173
11/12/2023 96.00p 98.90p 96.00p 98.65p 2046904
08/12/2023 96.00p 99.40p 96.00p 98.05p 4671199
07/12/2023 99.80p 101.00p 97.30p 98.55p 2997593
06/12/2023 96.00p 100.10p 96.00p 100.10p 29412080
05/12/2023 96.00p 100.70p 96.00p 99.30p 3019700
04/12/2023 102.60p 102.60p 99.20p 99.20p 2386315
01/12/2023 97.95p 100.60p 97.00p 100.40p 1779810
30/11/2023 96.25p 100.60p 96.25p 97.55p 7072096
29/11/2023 100.10p 101.00p 99.25p 100.00p 2702493
28/11/2023 99.35p 100.70p 97.55p 99.85p 2682766
27/11/2023 103.00p 103.00p 98.25p 100.20p 2437252
24/11/2023 99.60p 99.75p 98.15p 99.05p 2004804
23/11/2023 98.10p 98.95p 96.35p 98.40p 1710657
22/11/2023 95.55p 99.50p 95.55p 98.20p 1999774
21/11/2023 95.55p 99.75p 95.55p 96.25p 2095710
20/11/2023 98.80p 102.40p 98.15p 99.40p 2168485
17/11/2023 96.00p 99.40p 96.00p 98.95p 4103490
16/11/2023 100.60p 101.60p 97.10p 97.25p 3056986
15/11/2023 98.80p 104.50p 98.80p 100.60p 5973066
14/11/2023 92.40p 101.60p 92.00p 101.40p 4545876
13/11/2023 96.95p 96.95p 94.25p 94.40p 1454976
10/11/2023 94.60p 95.55p 93.70p 94.95p 1932937
09/11/2023 94.75p 96.70p 93.95p 95.90p 3249556
08/11/2023 94.60p 95.45p 94.00p 94.05p 9226752
07/11/2023 96.30p 98.10p 94.65p 95.20p 2390317
06/11/2023 96.20p 99.35p 95.54p 96.10p 2382970
03/11/2023 97.20p 99.45p 95.55p 99.35p 2698985
02/11/2023 92.00p 97.45p 88.70p 97.00p 5253569
01/11/2023 89.85p 91.20p 88.95p 90.85p 2888892
31/10/2023 88.50p 90.62p 86.45p 89.75p 4018500
30/10/2023 87.70p 89.65p 87.70p 88.00p 2241250
27/10/2023 86.10p 88.45p 84.85p 87.45p 1657355
26/10/2023 87.00p 88.55p 84.20p 86.60p 4665115
25/10/2023 88.75p 88.75p 86.15p 87.55p 5057634
24/10/2023 86.70p 88.65p 85.19p 87.65p 2938314
23/10/2023 86.40p 88.95p 84.25p 85.50p 2947737
20/10/2023 89.45p 89.45p 85.80p 86.85p 2677656
19/10/2023 88.00p 89.60p 87.00p 87.05p 1851562
18/10/2023 90.75p 91.45p 89.25p 89.30p 1657110
17/10/2023 89.70p 92.00p 89.15p 91.20p 3606613
16/10/2023 92.60p 92.60p 88.20p 89.25p 2238479
13/10/2023 89.35p 92.25p 88.45p 88.45p 2712528
12/10/2023 91.50p 93.00p 89.64p 89.75p 3746602
11/10/2023 88.80p 94.40p 88.80p 93.25p 4210028
10/10/2023 92.75p 93.35p 91.50p 92.55p 2903579
09/10/2023 91.85p 92.70p 90.62p 91.35p 3151954
06/10/2023 90.40p 92.25p 89.60p 91.25p 3951501
05/10/2023 89.50p 91.40p 89.25p 90.55p 2738856
04/10/2023 90.00p 91.60p 88.70p 89.35p 2671000
03/10/2023 91.20p 92.35p 90.40p 90.75p 2944883
02/10/2023 93.15p 94.10p 91.05p 91.60p 2294526
29/09/2023 91.70p 95.33p 91.70p 93.00p 2801757
28/09/2023 93.10p 93.97p 91.70p 91.85p 2835568
27/09/2023 95.70p 95.85p 93.90p 94.05p 2896819
26/09/2023 95.20p 99.95p 95.20p 95.65p 1504172
25/09/2023 97.25p 97.40p 95.40p 96.55p 1881807
22/09/2023 98.25p 98.35p 97.15p 97.25p 2735776
21/09/2023 95.40p 99.70p 95.40p 98.05p 1494927
20/09/2023 96.30p 99.15p 96.30p 98.20p 2196940
19/09/2023 98.00p 98.00p 94.90p 96.30p 3874383
18/09/2023 99.90p 99.90p 95.20p 95.45p 1591336
15/09/2023 99.30p 99.90p 96.60p 97.40p 6031169
14/09/2023 95.95p 99.00p 95.15p 99.00p 4093710
13/09/2023 95.35p 96.75p 93.85p 96.35p 4834839
12/09/2023 92.00p 96.05p 92.00p 94.20p 3866916
11/09/2023 93.35p 94.25p 92.25p 93.50p 2481900
08/09/2023 92.95p 93.45p 92.15p 92.70p 1095153
07/09/2023 94.00p 94.25p 92.35p 92.80p 1919407
06/09/2023 91.95p 93.90p 91.95p 93.35p 1807582
05/09/2023 91.95p 95.70p 91.95p 92.80p 1777923
04/09/2023 96.25p 96.25p 92.45p 92.70p 1178409
01/09/2023 94.45p 94.72p 92.61p 92.85p 1444914
31/08/2023 93.75p 95.45p 91.85p 94.05p 4032912
30/08/2023 92.80p 93.90p 92.20p 93.15p 1711361
29/08/2023 90.95p 93.20p 90.25p 92.60p 2635637
25/08/2023 89.45p 91.65p 89.45p 90.85p 1770077
24/08/2023 93.10p 93.70p 91.28p 91.65p 1593895
23/08/2023 92.70p 92.70p 90.00p 91.25p 2788920
22/08/2023 89.25p 90.35p 88.75p 89.50p 3062086
21/08/2023 91.15p 91.15p 88.25p 88.80p 3045909
18/08/2023 91.00p 91.85p 89.00p 89.00p 2655072
17/08/2023 93.25p 93.25p 90.90p 91.10p 5881907
16/08/2023 92.95p 95.45p 91.42p 91.90p 1621444
15/08/2023 94.00p 94.00p 91.70p 92.70p 4138831
14/08/2023 93.90p 96.95p 93.15p 93.45p 1487719
11/08/2023 96.30p 97.60p 94.50p 94.75p 2040397
10/08/2023 97.15p 98.35p 96.05p 96.70p 2981575
09/08/2023 94.50p 97.00p 94.50p 96.30p 1399922
08/08/2023 95.50p 96.30p 94.73p 96.00p 2758733
07/08/2023 96.95p 97.15p 94.79p 95.05p 2935444
04/08/2023 92.60p 97.20p 92.60p 95.70p 1795208
03/08/2023 93.05p 96.50p 91.80p 96.25p 2616902
02/08/2023 92.30p 93.40p 91.80p 93.05p 4430193
01/08/2023 93.15p 96.33p 92.30p 92.45p 2989230
31/07/2023 94.35p 98.75p 93.80p 94.50p 2274234
28/07/2023 96.70p 97.48p 94.40p 94.50p 2060691
27/07/2023 98.00p 99.10p 96.08p 96.50p 4203783
26/07/2023 97.20p 98.95p 94.20p 97.80p 3911319
25/07/2023 96.30p 99.95p 94.20p 94.60p 1829098
24/07/2023 97.60p 99.15p 95.70p 96.15p 2813247
21/07/2023 96.05p 100.10p 96.05p 98.55p 3602172
20/07/2023 99.15p 101.16p 98.15p 99.00p 4460180
19/07/2023 97.00p 99.25p 94.30p 99.25p 6711013
18/07/2023 92.00p 93.90p 91.80p 93.10p 2900694
17/07/2023 95.25p 95.25p 92.33p 92.60p 1943535
14/07/2023 95.25p 95.25p 92.55p 94.10p 2433923
13/07/2023 95.25p 95.25p 92.50p 93.40p 3267443
12/07/2023 95.00p 95.00p 91.86p 93.75p 9652418
11/07/2023 92.00p 92.95p 91.70p 92.50p 2196939
10/07/2023 90.65p 93.20p 90.65p 91.70p 2359150
07/07/2023 92.60p 93.25p 91.72p 92.20p 1994471
06/07/2023 95.25p 96.50p 91.70p 92.50p 3068933
05/07/2023 98.25p 98.25p 96.30p 97.65p 1898283
04/07/2023 92.00p 98.15p 92.00p 98.15p 1785017
03/07/2023 98.00p 98.00p 95.16p 96.15p 1333582
30/06/2023 94.00p 96.30p 94.00p 95.45p 1972256
29/06/2023 93.00p 95.95p 93.00p 94.50p 3618613
28/06/2023 93.00p 96.35p 93.00p 95.85p 2626817
27/06/2023 93.00p 95.15p 92.70p 93.85p 3443390
26/06/2023 90.50p 93.20p 90.50p 92.75p 5214557
23/06/2023 95.65p 96.15p 91.40p 91.45p 3411586
22/06/2023 96.80p 97.42p 95.30p 95.90p 3755116
21/06/2023 96.50p 98.30p 94.80p 96.80p 3226767
20/06/2023 97.50p 98.05p 96.65p 97.65p 3004337
19/06/2023 99.85p 99.85p 97.75p 98.05p 2671867
16/06/2023 99.20p 100.40p 98.85p 100.30p 7990062
15/06/2023 99.50p 101.60p 98.30p 99.25p 4519317
14/06/2023 100.50p 101.00p 99.20p 99.30p 2697508
13/06/2023 102.50p 102.50p 99.35p 99.35p 2728552
12/06/2023 101.50p 102.30p 100.90p 102.00p 1175707
09/06/2023 101.80p 102.40p 101.20p 101.60p 1759637
08/06/2023 103.30p 103.41p 101.70p 102.00p 1567180
07/06/2023 102.90p 103.70p 102.30p 102.40p 1948175
06/06/2023 104.00p 104.00p 102.40p 103.60p 1351320
05/06/2023 103.00p 105.00p 102.20p 103.10p 2019032
02/06/2023 100.60p 103.00p 100.50p 103.00p 2991999
01/06/2023 104.60p 104.60p 98.55p 100.50p 2406738
31/05/2023 99.65p 100.10p 99.00p 99.70p 4093791
30/05/2023 100.50p 101.95p 99.30p 99.40p 4120470
26/05/2023 100.40p 101.90p 99.80p 100.10p 1829061
25/05/2023 102.80p 103.22p 100.00p 100.00p 3805872
24/05/2023 104.40p 105.20p 100.23p 102.80p 6117734
23/05/2023 105.40p 107.30p 104.87p 104.90p 2740673
22/05/2023 105.70p 106.40p 104.80p 106.00p 2453758
19/05/2023 107.00p 107.00p 104.80p 105.60p 1749907
18/05/2023 108.00p 108.00p 104.70p 105.10p 2478891
17/05/2023 106.50p 106.90p 105.40p 106.80p 3283209
16/05/2023 108.00p 108.00p 105.80p 107.00p 3237505
15/05/2023 107.00p 107.00p 103.80p 106.40p 3131625
12/05/2023 108.00p 108.00p 103.90p 104.20p 1340485
11/05/2023 105.80p 106.10p 104.50p 104.80p 1671692
10/05/2023 104.60p 105.70p 104.23p 105.00p 2484670
09/05/2023 108.00p 108.00p 103.50p 104.20p 3228612
05/05/2023 106.40p 107.80p 105.70p 106.50p 2228330
04/05/2023 105.50p 106.00p 104.40p 105.90p 1725742
03/05/2023 105.20p 106.50p 104.30p 105.70p 1570171
02/05/2023 106.10p 106.85p 104.95p 105.50p 3550849
28/04/2023 104.80p 106.50p 103.00p 106.50p 3956491
27/04/2023 102.40p 104.70p 102.40p 104.30p 1756176
26/04/2023 104.40p 104.90p 102.68p 103.60p 4349365
25/04/2023 104.30p 105.90p 103.10p 103.80p 2296601
24/04/2023 104.90p 106.10p 103.90p 104.40p 2218774
21/04/2023 106.00p 106.00p 104.60p 105.00p 2721089
20/04/2023 108.50p 108.50p 104.90p 105.20p 4024667
19/04/2023 105.30p 105.79p 103.30p 105.60p 3172016

*Close Price adjusted for both dividends and splits