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
30/11/2009 70.67p 71.47p 69.50p 69.50p 319288
27/11/2009 71.41p 71.47p 69.50p 69.50p 269758
26/11/2009 71.47p 71.47p 56.69p 69.50p 255597
25/11/2009 72.64p 72.64p 69.75p 69.75p 396055
24/11/2009 72.64p 72.71p 71.62p 72.71p 454369
23/11/2009 71.53p 72.77p 71.53p 71.97p 742995
20/11/2009 72.09p 73.47p 71.89p 72.46p 438614
19/11/2009 72.89p 73.57p 72.30p 73.57p 361701
18/11/2009 71.90p 73.57p 70.61p 72.95p 618178
17/11/2009 70.92p 73.51p 69.93p 71.97p 525866
16/11/2009 69.01p 72.52p 68.58p 70.73p 1133321
13/11/2009 69.01p 70.18p 69.01p 69.25p 205974
12/11/2009 69.19p 69.75p 68.76p 69.01p 399309
11/11/2009 70.92p 70.98p 66.81p 68.52p 555283
10/11/2009 69.50p 69.56p 68.76p 69.25p 228647
09/11/2009 69.01p 69.69p 68.76p 69.50p 392777
06/11/2009 68.52p 69.99p 67.78p 69.50p 84676
05/11/2009 70.18p 70.18p 68.52p 69.01p 309777
04/11/2009 70.92p 70.92p 68.27p 69.62p 759139
03/11/2009 69.32p 69.44p 68.64p 68.95p 193104
02/11/2009 69.75p 69.75p 68.76p 68.76p 363303
30/10/2009 70.18p 70.18p 68.52p 69.25p 657508
29/10/2009 70.18p 70.24p 69.19p 69.99p 474937
28/10/2009 70.18p 70.18p 69.01p 69.01p 490294
27/10/2009 70.18p 70.24p 69.32p 69.75p 383441
26/10/2009 69.93p 70.49p 69.62p 69.62p 2612761
23/10/2009 70.24p 70.98p 69.07p 70.24p 464473
22/10/2009 69.93p 70.55p 69.44p 70.24p 676679
21/10/2009 70.92p 70.98p 69.01p 70.49p 851902
20/10/2009 73.20p 73.20p 70.98p 70.98p 1136701
19/10/2009 71.41p 71.72p 70.98p 71.72p 1431505
16/10/2009 70.98p 71.47p 70.36p 70.49p 315226
15/10/2009 69.75p 70.98p 69.01p 70.49p 2379302
14/10/2009 68.70p 69.56p 68.27p 68.70p 6500588
13/10/2009 68.89p 69.50p 67.78p 68.76p 1552532
12/10/2009 66.54p 69.99p 66.54p 69.01p 1484431
09/10/2009 66.54p 69.62p 66.54p 69.13p 2119862
08/10/2009 69.19p 70.24p 67.78p 67.78p 743181
07/10/2009 72.64p 72.71p 68.52p 69.25p 10394431
06/10/2009 72.15p 72.95p 71.10p 72.83p 701827
05/10/2009 70.43p 72.09p 67.90p 72.09p 663099
02/10/2009 70.24p 71.47p 69.50p 69.50p 220204
01/10/2009 73.94p 73.94p 69.50p 69.50p 263647
30/09/2009 73.07p 73.07p 69.50p 70.49p 409591
29/09/2009 73.75p 73.75p 71.35p 71.53p 703036
28/09/2009 69.50p 72.58p 69.50p 72.21p 682883
25/09/2009 71.41p 75.72p 68.64p 70.24p 352494
24/09/2009 72.15p 72.15p 67.28p 69.38p 620755
23/09/2009 69.50p 71.72p 68.52p 70.24p 584728
22/09/2009 71.84p 71.84p 69.99p 69.99p 301414
21/09/2009 70.24p 73.44p 70.24p 71.47p 891105

*Close Price adjusted for both dividends and splits