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
01/07/2022 135.80p 137.60p 135.40p 136.90p 2093052
30/06/2022 138.50p 139.20p 134.90p 136.30p 9586371
29/06/2022 142.40p 142.80p 139.30p 139.30p 6400228
28/06/2022 140.80p 142.30p 139.50p 142.30p 5063971
27/06/2022 138.10p 142.10p 138.10p 140.80p 4288185
24/06/2022 136.20p 138.50p 135.90p 138.30p 2979156
23/06/2022 137.00p 137.84p 134.80p 135.40p 5870923
22/06/2022 138.00p 139.10p 136.55p 138.20p 4848817
21/06/2022 139.20p 140.40p 138.50p 139.10p 2459912
20/06/2022 142.50p 144.00p 138.30p 139.30p 5329248
17/06/2022 142.00p 144.33p 140.60p 143.20p 13681948
16/06/2022 137.00p 141.10p 137.00p 140.90p 11104142
15/06/2022 138.00p 138.80p 136.90p 138.80p 7724777
14/06/2022 143.50p 143.50p 136.40p 136.40p 5284631
13/06/2022 141.90p 142.70p 140.00p 141.30p 4837514
10/06/2022 141.50p 143.20p 141.10p 142.70p 2521207
09/06/2022 144.00p 145.10p 141.90p 142.80p 1870485
08/06/2022 147.00p 147.00p 144.10p 144.60p 1830600
07/06/2022 146.40p 146.70p 145.60p 146.40p 1761465
06/06/2022 146.80p 147.10p 144.10p 145.80p 2091843
01/06/2022 149.50p 149.50p 145.70p 145.70p 1797611
31/05/2022 149.50p 149.50p 146.70p 148.20p 4151351
27/05/2022 149.00p 149.10p 147.40p 148.00p 1376698
26/05/2022 147.20p 147.80p 146.50p 147.80p 1687778
25/05/2022 149.00p 149.00p 146.50p 146.90p 2400537
24/05/2022 146.90p 148.50p 145.90p 147.10p 4577489
23/05/2022 146.00p 146.50p 145.00p 146.30p 1819640
20/05/2022 144.00p 145.70p 143.40p 144.70p 2329745
19/05/2022 143.00p 144.00p 141.70p 143.50p 3087081
18/05/2022 144.30p 145.40p 143.40p 143.40p 2478836
17/05/2022 142.00p 144.60p 142.00p 143.70p 2106418
16/05/2022 142.00p 143.90p 141.50p 143.90p 1913235
13/05/2022 140.50p 142.10p 139.70p 142.00p 3214378
12/05/2022 137.20p 140.11p 137.20p 139.50p 2148672
11/05/2022 139.10p 140.20p 138.00p 139.50p 3517643
10/05/2022 138.50p 139.90p 137.70p 138.50p 2465566
09/05/2022 140.10p 140.30p 137.20p 137.70p 2392872
06/05/2022 141.00p 141.50p 138.75p 140.10p 3118370
05/05/2022 140.50p 144.30p 140.50p 141.50p 2593071
04/05/2022 143.00p 143.20p 139.90p 140.00p 4354643
03/05/2022 143.50p 144.40p 142.40p 143.00p 4601831
29/04/2022 146.50p 147.00p 144.70p 144.70p 2522613
28/04/2022 144.90p 147.00p 144.08p 146.40p 3005565
27/04/2022 147.90p 148.70p 146.50p 146.70p 4679413
26/04/2022 148.00p 149.20p 147.30p 147.50p 2066702
25/04/2022 146.40p 147.50p 146.20p 146.80p 2822348
22/04/2022 149.20p 150.10p 147.80p 147.80p 3611609
21/04/2022 151.00p 151.00p 148.90p 149.70p 4289161
20/04/2022 151.30p 151.30p 148.20p 149.30p 3135009
19/04/2022 151.00p 151.60p 150.10p 150.10p 2753864
14/04/2022 150.00p 151.50p 149.50p 151.10p 1647604
13/04/2022 151.00p 151.00p 148.60p 149.70p 1702203
12/04/2022 151.70p 151.70p 148.70p 149.30p 2166358
11/04/2022 150.90p 152.30p 150.70p 151.70p 2196081
08/04/2022 150.90p 151.70p 150.70p 151.20p 1695690
07/04/2022 151.60p 152.20p 150.20p 151.30p 2298585
06/04/2022 151.00p 151.60p 150.20p 150.90p 2448256
05/04/2022 148.30p 151.00p 148.20p 151.00p 2962705
04/04/2022 149.50p 149.90p 148.80p 148.80p 1958361
01/04/2022 149.50p 150.03p 148.20p 148.90p 2347206
31/03/2022 148.80p 149.60p 148.00p 148.30p 2252981
30/03/2022 150.90p 150.90p 148.80p 150.40p 2210688
29/03/2022 148.50p 151.10p 148.50p 150.10p 3642931
28/03/2022 149.40p 149.70p 147.90p 149.40p 2658509
25/03/2022 147.00p 149.20p 146.30p 149.00p 2380296
24/03/2022 147.00p 147.40p 145.30p 146.10p 2754402
23/03/2022 145.50p 147.20p 145.50p 146.10p 4979694
22/03/2022 145.50p 147.00p 145.40p 147.00p 2198171
21/03/2022 145.60p 147.70p 145.50p 145.50p 2342817
18/03/2022 145.00p 147.70p 144.10p 147.70p 13242808
17/03/2022 144.80p 147.00p 144.80p 147.00p 3055552
16/03/2022 144.00p 146.70p 144.00p 145.50p 7822978
15/03/2022 143.70p 144.30p 142.68p 144.00p 4030068
14/03/2022 143.80p 144.76p 143.20p 143.80p 2013919
11/03/2022 141.00p 143.80p 141.00p 143.30p 6074571
10/03/2022 139.40p 142.80p 138.20p 141.10p 5497727
09/03/2022 138.90p 139.90p 138.20p 139.90p 4886732
08/03/2022 135.00p 137.60p 134.90p 137.30p 4957427
07/03/2022 132.50p 138.30p 130.44p 136.10p 6833674
04/03/2022 135.00p 136.70p 131.80p 134.00p 4961160
03/03/2022 137.00p 138.40p 134.90p 134.90p 7443524
02/03/2022 134.10p 137.30p 133.90p 136.90p 7816753
01/03/2022 135.60p 136.30p 134.10p 134.10p 5200351
28/02/2022 133.00p 136.00p 133.00p 135.40p 4271551
25/02/2022 132.50p 134.90p 131.77p 134.30p 4661306
24/02/2022 130.00p 133.94p 129.00p 131.10p 9032887
23/02/2022 131.50p 133.00p 131.25p 132.40p 3936912
22/02/2022 130.20p 132.90p 129.60p 131.60p 6008148
21/02/2022 133.00p 133.80p 131.50p 131.70p 3583404
18/02/2022 134.50p 134.90p 132.70p 132.70p 5255637
17/02/2022 135.00p 136.50p 133.80p 134.20p 8732488
16/02/2022 134.50p 136.90p 134.20p 134.70p 7089352
15/02/2022 133.00p 134.70p 132.90p 133.50p 5087819
14/02/2022 135.00p 135.00p 132.50p 133.60p 3707724
11/02/2022 135.10p 135.90p 133.60p 135.00p 3232397
10/02/2022 137.30p 137.51p 135.00p 136.60p 3271498
09/02/2022 134.60p 137.60p 134.60p 137.10p 3895509
08/02/2022 135.80p 136.20p 134.20p 134.40p 3515483
07/02/2022 138.60p 138.70p 135.40p 135.40p 5656053
04/02/2022 141.50p 142.50p 137.40p 137.40p 5790786
03/02/2022 143.00p 144.40p 141.10p 141.10p 4650228
02/02/2022 142.00p 143.90p 141.74p 143.50p 4227038
01/02/2022 144.90p 145.00p 140.30p 141.80p 5510747
31/01/2022 144.30p 144.70p 142.90p 143.70p 10205232
28/01/2022 144.50p 145.30p 143.10p 143.20p 7074791
27/01/2022 142.50p 145.50p 142.20p 144.70p 7267328
26/01/2022 143.50p 144.50p 143.10p 143.50p 2983720
25/01/2022 142.60p 143.80p 142.10p 142.90p 3438753
24/01/2022 144.40p 144.40p 141.98p 142.40p 3939372
21/01/2022 144.00p 144.60p 143.50p 143.80p 2834986
20/01/2022 146.40p 146.40p 144.60p 144.80p 3648128
19/01/2022 146.50p 147.20p 145.30p 145.90p 4278465
18/01/2022 147.50p 147.90p 146.00p 147.50p 3101740
17/01/2022 146.70p 148.50p 146.30p 147.20p 2328662
14/01/2022 146.80p 147.30p 145.70p 146.30p 2841238
13/01/2022 148.50p 148.80p 146.70p 146.70p 2800361
12/01/2022 150.00p 150.70p 148.46p 149.90p 2414333
10/01/2022 150.50p 151.00p 149.20p 150.50p 3264116
07/01/2022 149.40p 150.30p 148.80p 150.20p 2537483
06/01/2022 148.80p 149.60p 148.10p 149.20p 3320361
05/01/2022 151.00p 151.50p 149.50p 149.50p 1520038
04/01/2022 153.00p 153.00p 151.10p 151.10p 2461960
31/12/2021 151.50p 151.90p 151.10p 151.40p 624267
30/12/2021 153.00p 153.00p 151.60p 152.40p 1114894
29/12/2021 150.20p 152.90p 148.90p 151.50p 2163253
24/12/2021 149.00p 150.10p 148.45p 149.80p 565571
23/12/2021 148.20p 149.60p 148.20p 148.80p 1227894
22/12/2021 148.60p 149.90p 148.30p 149.20p 1872456
21/12/2021 149.40p 150.40p 148.60p 149.00p 2387914
20/12/2021 148.20p 149.40p 147.20p 149.20p 2637399
17/12/2021 149.40p 149.40p 147.70p 148.70p 7223517
16/12/2021 151.00p 151.00p 148.70p 148.70p 3355709
15/12/2021 148.90p 150.20p 148.60p 150.00p 3093387
14/12/2021 152.00p 152.00p 149.00p 149.10p 3668986
13/12/2021 152.00p 152.50p 150.16p 151.10p 2111572
10/12/2021 152.90p 153.60p 152.10p 152.10p 2177684
09/12/2021 152.40p 153.20p 152.20p 153.10p 2128343
08/12/2021 151.90p 152.65p 151.60p 152.20p 2445609
07/12/2021 151.00p 152.20p 150.95p 151.90p 2564406
06/12/2021 149.60p 151.00p 149.00p 150.90p 2066400
03/12/2021 150.20p 150.50p 149.00p 149.00p 2719130
02/12/2021 149.50p 150.00p 148.50p 149.40p 4182536
01/12/2021 150.80p 150.80p 149.80p 150.40p 4178391
30/11/2021 150.00p 151.30p 149.70p 150.00p 4570081
29/11/2021 151.00p 152.20p 150.10p 150.10p 2971417
26/11/2021 148.90p 151.80p 147.90p 150.40p 3242699
25/11/2021 151.00p 151.49p 149.90p 151.00p 2357742
24/11/2021 150.50p 151.90p 150.50p 150.70p 2087099
23/11/2021 150.10p 151.20p 149.50p 150.10p 2930969
22/11/2021 153.00p 153.00p 150.40p 150.60p 3168313
19/11/2021 151.00p 152.84p 150.79p 152.40p 3826034
18/11/2021 150.00p 151.30p 149.27p 151.00p 2744841
17/11/2021 150.40p 151.14p 149.14p 149.60p 3022821
16/11/2021 150.70p 151.20p 150.10p 150.80p 3389090
15/11/2021 151.00p 151.10p 150.20p 150.70p 2385288
12/11/2021 150.60p 151.70p 150.50p 150.90p 2728790
11/11/2021 152.00p 152.00p 149.10p 151.00p 10023478
10/11/2021 155.00p 155.00p 152.00p 152.00p 4699439
09/11/2021 153.50p 154.90p 153.40p 153.90p 2281072
08/11/2021 155.00p 155.50p 153.50p 153.50p 4072778
05/11/2021 154.00p 155.10p 153.70p 154.80p 2329292
04/11/2021 151.50p 155.35p 151.50p 154.60p 3346048
03/11/2021 151.80p 152.10p 150.67p 152.10p 3281780
02/11/2021 151.70p 152.90p 150.00p 151.70p 4894236
01/11/2021 153.00p 153.73p 151.70p 151.70p 3481651
29/10/2021 153.50p 154.20p 152.40p 153.60p 3301336
28/10/2021 153.50p 154.50p 153.30p 153.70p 1881242
27/10/2021 153.00p 154.10p 152.51p 154.10p 2109335
26/10/2021 151.50p 153.30p 151.15p 152.20p 2329066
25/10/2021 153.50p 153.80p 151.40p 151.50p 2999064
22/10/2021 154.40p 154.80p 152.80p 153.40p 2853036
21/10/2021 154.60p 155.86p 154.16p 154.30p 2281458
20/10/2021 156.20p 156.20p 154.60p 154.60p 4428829
19/10/2021 155.00p 156.00p 154.18p 156.00p 2987469
18/10/2021 154.20p 154.80p 153.80p 154.60p 3145110
15/10/2021 154.80p 155.10p 153.90p 154.50p 5090601
14/10/2021 154.50p 154.80p 153.50p 154.80p 3117330
13/10/2021 153.70p 156.10p 153.20p 155.10p 3992249
12/10/2021 151.40p 154.40p 151.20p 153.70p 6382900
11/10/2021 151.20p 152.10p 150.29p 151.70p 3101029
08/10/2021 151.80p 152.20p 151.30p 151.30p 2835094
07/10/2021 152.00p 153.00p 150.80p 151.80p 4084744
06/10/2021 152.00p 152.00p 149.50p 151.30p 4756840
05/10/2021 153.00p 154.00p 152.29p 152.50p 3739905
04/10/2021 153.20p 153.95p 152.00p 152.10p 5231140
01/10/2021 150.80p 153.60p 149.98p 153.60p 5165458
30/09/2021 152.50p 153.20p 150.70p 150.90p 5333065
29/09/2021 154.50p 155.90p 151.50p 151.50p 5867738
28/09/2021 157.00p 157.00p 152.50p 153.70p 5210935
27/09/2021 158.20p 158.70p 156.50p 156.50p 3307450
24/09/2021 160.10p 161.00p 157.40p 157.70p 4659766
23/09/2021 161.70p 162.50p 160.60p 160.60p 4178103
22/09/2021 161.40p 162.80p 161.05p 161.40p 2275614
21/09/2021 160.00p 161.90p 159.80p 161.40p 2678500
20/09/2021 161.20p 161.20p 158.40p 160.00p 5554796
17/09/2021 162.50p 163.70p 161.60p 161.60p 6428891
16/09/2021 160.80p 162.30p 160.40p 162.30p 3198408
15/09/2021 163.30p 163.40p 160.40p 160.50p 2826577
14/09/2021 163.40p 163.70p 162.63p 163.00p 2042930
13/09/2021 165.00p 165.40p 163.40p 163.50p 2953466

*Close Price adjusted for both dividends and splits