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
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
18/04/2023 108.00p 108.00p 105.60p 105.60p 2073310
17/04/2023 106.70p 107.40p 106.10p 106.70p 2078046
14/04/2023 106.40p 108.20p 103.90p 106.30p 2482809
13/04/2023 106.80p 107.20p 105.90p 106.20p 1643477
12/04/2023 106.50p 108.30p 105.50p 106.80p 2800167
11/04/2023 103.90p 106.30p 103.90p 105.60p 3268253
06/04/2023 101.00p 104.80p 99.75p 104.60p 2699919
05/04/2023 101.50p 101.50p 100.10p 100.70p 3040506
04/04/2023 101.30p 102.50p 100.90p 101.30p 3249544
03/04/2023 101.90p 102.40p 100.57p 100.90p 4508531
31/03/2023 101.20p 102.30p 100.60p 101.20p 5315313
30/03/2023 101.30p 103.00p 99.55p 101.20p 4937076
29/03/2023 103.00p 103.00p 99.15p 102.60p 4095977
28/03/2023 101.30p 101.90p 99.00p 100.50p 4023900
27/03/2023 101.30p 101.80p 100.49p 100.80p 3031296
24/03/2023 106.40p 106.40p 100.10p 100.40p 4630101
23/03/2023 101.90p 103.00p 101.30p 102.20p 2380302
22/03/2023 104.20p 104.97p 102.20p 102.40p 2341871
21/03/2023 105.30p 105.40p 104.30p 104.40p 2970073
20/03/2023 103.70p 105.10p 102.50p 104.30p 3345123
17/03/2023 104.50p 106.20p 102.90p 104.60p 13281663
16/03/2023 106.10p 106.90p 103.80p 104.80p 5331632
15/03/2023 104.70p 107.30p 104.70p 106.30p 9784142
14/03/2023 101.60p 106.10p 101.60p 106.00p 6363013
13/03/2023 101.40p 103.20p 98.65p 103.00p 13498179
10/03/2023 102.70p 102.70p 99.50p 101.00p 5497729
09/03/2023 104.00p 104.80p 101.10p 102.00p 10898128
08/03/2023 104.90p 104.90p 102.50p 103.90p 25868940
07/03/2023 107.00p 108.60p 104.80p 104.80p 5202153
06/03/2023 106.10p 107.00p 105.15p 107.00p 3091512
03/03/2023 105.70p 107.00p 105.60p 105.60p 3574261
02/03/2023 105.70p 107.48p 105.70p 106.00p 15496521
01/03/2023 108.80p 109.00p 106.40p 106.40p 4893022
28/02/2023 110.00p 110.00p 108.00p 108.30p 4721744
27/02/2023 107.20p 109.20p 107.20p 108.80p 3230843
24/02/2023 109.00p 110.20p 107.50p 108.00p 4425862
23/02/2023 109.00p 110.20p 107.90p 108.50p 4988201
22/02/2023 109.20p 111.90p 106.37p 108.90p 8998546
21/02/2023 109.00p 109.80p 108.00p 108.80p 6445147
20/02/2023 109.00p 109.70p 108.48p 109.00p 3371642
17/02/2023 108.50p 110.30p 107.08p 108.70p 3798134
16/02/2023 110.50p 111.80p 109.89p 110.10p 2169840
15/02/2023 110.60p 110.80p 109.15p 109.90p 2290372
14/02/2023 111.50p 112.80p 110.30p 110.40p 1782787
13/02/2023 110.30p 111.60p 109.80p 111.50p 3014803
10/02/2023 111.00p 111.00p 109.65p 110.50p 2758591
09/02/2023 113.20p 113.70p 110.20p 110.90p 2848340
08/02/2023 112.00p 113.42p 112.00p 112.60p 5836022
07/02/2023 114.00p 114.90p 110.62p 111.60p 3563165
06/02/2023 115.90p 115.90p 111.88p 114.30p 2112252
03/02/2023 115.30p 116.90p 113.80p 115.00p 2925418
02/02/2023 110.50p 117.00p 110.50p 117.00p 5461418
01/02/2023 112.00p 113.30p 111.00p 111.20p 2529877
31/01/2023 113.50p 114.50p 111.90p 112.10p 5390056
30/01/2023 111.90p 114.60p 111.90p 114.60p 1586996
27/01/2023 115.00p 115.00p 112.50p 114.10p 1907131
26/01/2023 113.00p 114.10p 112.30p 112.30p 4110163
25/01/2023 112.50p 113.20p 111.90p 112.60p 3327825
24/01/2023 113.00p 115.00p 111.90p 112.00p 6176489
23/01/2023 112.70p 114.00p 112.06p 113.80p 2019571
20/01/2023 109.50p 112.60p 109.50p 112.00p 2735289
19/01/2023 113.10p 113.10p 109.60p 110.20p 10022711
18/01/2023 114.10p 114.77p 112.60p 112.70p 2641916
17/01/2023 113.80p 115.20p 113.30p 114.10p 2265998
16/01/2023 113.50p 115.70p 113.20p 115.00p 2923130
13/01/2023 113.00p 115.50p 113.00p 113.60p 1969908
12/01/2023 114.80p 116.00p 113.30p 115.00p 2963699
11/01/2023 112.40p 117.00p 112.40p 116.20p 3145858
10/01/2023 114.80p 115.00p 113.40p 113.40p 2307044
09/01/2023 113.30p 114.65p 111.60p 114.50p 2934033
06/01/2023 114.80p 114.80p 111.00p 112.30p 2055650
05/01/2023 114.70p 114.70p 111.90p 111.90p 2287998
04/01/2023 112.20p 114.40p 111.60p 113.30p 7875628
03/01/2023 110.00p 113.90p 110.00p 112.60p 3044683
30/12/2022 111.10p 111.90p 110.41p 110.80p 763018
29/12/2022 109.90p 112.00p 108.40p 111.00p 3010095
28/12/2022 110.00p 111.50p 109.10p 109.60p 1828261
23/12/2022 110.80p 110.80p 107.90p 110.10p 814978
22/12/2022 110.60p 110.60p 107.90p 108.70p 1878479
21/12/2022 108.50p 110.00p 108.10p 109.60p 1954477
20/12/2022 107.90p 108.70p 105.98p 108.10p 6781133
19/12/2022 110.50p 110.50p 107.25p 109.10p 1443190
16/12/2022 113.80p 113.80p 107.20p 108.40p 8450893
15/12/2022 112.60p 114.50p 112.10p 113.20p 3458686
14/12/2022 111.60p 113.80p 111.05p 113.20p 2436358
13/12/2022 112.80p 114.40p 108.40p 111.70p 3854719
12/12/2022 113.00p 113.00p 108.50p 109.80p 2425272
09/12/2022 110.20p 111.50p 109.10p 110.90p 5218244
08/12/2022 115.00p 115.00p 110.30p 110.30p 3212986
07/12/2022 111.80p 114.00p 111.80p 112.50p 2755535
06/12/2022 115.20p 115.20p 113.10p 113.40p 1991932
05/12/2022 115.00p 115.00p 111.90p 114.30p 2497543
02/12/2022 111.10p 113.60p 110.80p 112.70p 5639904
01/12/2022 113.30p 114.10p 110.20p 110.60p 6242703
30/11/2022 115.70p 115.70p 111.30p 111.30p 7355932
29/11/2022 113.90p 115.50p 112.80p 113.50p 2778370
28/11/2022 117.40p 117.40p 113.60p 114.00p 2007994
25/11/2022 118.00p 118.00p 114.40p 116.00p 2634827
24/11/2022 115.80p 118.40p 115.80p 117.20p 3639085
23/11/2022 117.30p 118.10p 115.30p 116.60p 3136946
22/11/2022 116.00p 118.70p 115.40p 117.30p 2750038
21/11/2022 116.30p 119.40p 115.90p 119.40p 4189452
18/11/2022 118.50p 118.50p 115.00p 116.30p 3058220
17/11/2022 116.00p 117.70p 114.30p 115.80p 3338643
16/11/2022 117.40p 117.50p 114.00p 115.20p 3066051
15/11/2022 115.70p 119.40p 115.70p 117.00p 3963256
14/11/2022 117.00p 118.40p 115.37p 116.80p 3287290
11/11/2022 118.00p 122.50p 117.70p 117.70p 7037499
10/11/2022 114.70p 120.80p 113.00p 120.10p 4295239
09/11/2022 113.90p 115.00p 111.30p 114.30p 2500249
08/11/2022 116.40p 116.40p 112.40p 114.00p 3091043
07/11/2022 114.00p 114.80p 112.60p 113.90p 2378440
04/11/2022 109.70p 113.10p 109.70p 113.10p 5557207
03/11/2022 112.00p 112.98p 109.50p 111.20p 4304017
02/11/2022 113.80p 114.35p 111.00p 113.00p 10018155
01/11/2022 114.00p 115.10p 111.60p 113.60p 4140834
31/10/2022 112.80p 113.00p 111.10p 111.10p 3531021
28/10/2022 110.70p 113.51p 110.70p 112.80p 3522890
27/10/2022 111.90p 114.40p 110.90p 113.20p 5106569
26/10/2022 109.00p 113.76p 109.00p 111.80p 4061780
25/10/2022 104.00p 112.47p 104.00p 112.20p 5600322
24/10/2022 104.30p 107.00p 104.30p 106.60p 6882888
21/10/2022 103.00p 105.30p 102.60p 103.80p 4493798
20/10/2022 100.00p 104.23p 100.00p 104.10p 4623154
19/10/2022 105.00p 105.00p 101.10p 102.40p 3331888
18/10/2022 105.20p 105.83p 103.70p 103.80p 15909505
17/10/2022 102.80p 105.00p 100.77p 104.60p 4217112
14/10/2022 103.00p 103.00p 100.10p 101.40p 10292039
13/10/2022 99.00p 102.15p 95.75p 98.85p 10808463
12/10/2022 102.60p 102.78p 98.35p 98.70p 8241407
11/10/2022 106.00p 106.00p 100.30p 101.00p 8491969
10/10/2022 104.40p 105.50p 103.10p 103.40p 3359246
07/10/2022 108.00p 108.00p 105.20p 105.80p 5478639
06/10/2022 106.50p 107.10p 105.40p 106.00p 6771693
05/10/2022 113.10p 113.40p 105.20p 106.30p 5149518
04/10/2022 113.50p 114.00p 111.20p 111.20p 6861239
03/10/2022 111.20p 113.70p 110.60p 112.20p 7908552
30/09/2022 108.00p 114.60p 107.50p 113.40p 9758320
29/09/2022 112.30p 112.70p 107.30p 108.20p 7209071
28/09/2022 110.00p 113.50p 106.60p 113.50p 12078122
27/09/2022 120.00p 120.00p 110.20p 110.20p 6612280
26/09/2022 120.00p 122.50p 115.50p 116.50p 6423951
23/09/2022 123.60p 123.82p 118.71p 120.50p 9769695
22/09/2022 128.40p 128.60p 123.50p 123.50p 2567252
21/09/2022 128.50p 129.90p 128.10p 128.90p 2057865
20/09/2022 132.30p 132.60p 127.00p 128.80p 4401540
16/09/2022 130.00p 132.60p 128.60p 132.20p 18002494
15/09/2022 131.00p 131.90p 130.30p 130.30p 4367417
14/09/2022 134.00p 134.00p 130.50p 130.50p 5947841
13/09/2022 138.50p 138.70p 131.60p 132.40p 6310591
12/09/2022 139.00p 139.00p 137.30p 138.20p 3677613
09/09/2022 137.50p 138.70p 136.84p 137.70p 3368311
08/09/2022 137.30p 137.50p 135.50p 136.00p 2309115
07/09/2022 138.00p 138.00p 135.50p 136.70p 1612411
06/09/2022 134.00p 138.00p 134.00p 136.60p 2857665
05/09/2022 135.00p 136.20p 134.00p 135.40p 5185683
02/09/2022 133.00p 135.50p 132.80p 135.20p 3335970
01/09/2022 136.70p 136.70p 132.60p 132.60p 5319207
31/08/2022 137.00p 138.90p 136.00p 136.70p 4291276
30/08/2022 139.50p 140.10p 137.50p 138.60p 3586739
26/08/2022 141.90p 141.90p 138.50p 139.20p 1945240
25/08/2022 139.00p 141.40p 139.00p 139.00p 1669873
24/08/2022 142.00p 142.00p 139.50p 139.80p 5289689
23/08/2022 143.00p 144.40p 141.80p 141.80p 3309205
22/08/2022 145.00p 145.20p 143.50p 144.70p 2863288
19/08/2022 145.00p 146.90p 145.00p 145.70p 1114893
18/08/2022 145.60p 146.80p 144.57p 146.80p 1487770
17/08/2022 148.10p 148.10p 143.80p 144.80p 1910813
16/08/2022 148.60p 148.60p 145.48p 146.10p 1770034
15/08/2022 145.50p 148.00p 145.50p 147.90p 997050
12/08/2022 147.00p 147.00p 144.90p 147.00p 1944744
11/08/2022 147.30p 148.00p 145.20p 145.20p 1776094

*Close Price adjusted for both dividends and splits