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
23/04/2019 130.60p 131.60p 130.20p 131.20p 1423348
18/04/2019 130.20p 131.40p 130.20p 130.80p 1427601
17/04/2019 133.00p 133.00p 130.60p 131.00p 2124197
16/04/2019 132.20p 133.00p 131.65p 132.80p 1776923
15/04/2019 131.00p 132.20p 130.60p 132.00p 1659740
12/04/2019 132.00p 132.00p 130.80p 131.80p 1900828
11/04/2019 130.40p 132.20p 129.91p 131.60p 1714791
10/04/2019 130.20p 131.11p 128.97p 131.00p 2059434
09/04/2019 129.20p 130.40p 129.00p 129.60p 2496671
08/04/2019 128.80p 130.03p 128.25p 129.20p 2677580
05/04/2019 129.60p 130.35p 127.86p 128.80p 2485149
04/04/2019 130.60p 130.60p 129.60p 130.40p 3184207
03/04/2019 129.80p 131.60p 129.80p 131.60p 2928444
02/04/2019 130.20p 131.60p 129.60p 130.60p 1654349
01/04/2019 130.20p 130.20p 129.20p 130.20p 1589106
29/03/2019 129.60p 130.00p 129.00p 129.80p 2265608
28/03/2019 128.00p 129.55p 128.00p 129.20p 1415452
27/03/2019 128.00p 129.20p 127.25p 129.20p 2195889
26/03/2019 127.60p 127.80p 126.20p 127.80p 3945650
25/03/2019 128.40p 128.95p 126.60p 126.60p 3068292
22/03/2019 130.60p 132.12p 128.40p 128.80p 4510361
21/03/2019 128.40p 131.30p 128.40p 130.80p 4933912
20/03/2019 127.60p 128.80p 127.60p 128.60p 2855566
19/03/2019 128.20p 128.95p 127.00p 128.20p 2116381
18/03/2019 129.80p 133.40p 127.10p 129.20p 6754199
15/03/2019 128.60p 131.00p 127.78p 130.00p 14333974
14/03/2019 126.20p 129.80p 126.20p 129.20p 4457528
13/03/2019 124.60p 127.00p 124.60p 127.00p 21296632
12/03/2019 123.40p 126.60p 123.20p 124.60p 4635509
11/03/2019 124.20p 124.40p 122.80p 123.00p 1376367
08/03/2019 123.00p 124.80p 122.33p 123.40p 1681692
07/03/2019 124.20p 124.20p 120.00p 123.00p 2878121
06/03/2019 124.00p 125.13p 123.40p 123.80p 2505841
05/03/2019 124.20p 125.20p 123.65p 125.00p 2395409
04/03/2019 123.60p 124.00p 123.00p 124.00p 1504651
01/03/2019 123.20p 123.60p 122.76p 123.40p 3064142
28/02/2019 121.80p 123.20p 121.20p 123.00p 3100258
27/02/2019 120.80p 121.80p 120.15p 121.80p 1868128
26/02/2019 120.00p 120.60p 120.00p 120.20p 1176013
25/02/2019 120.80p 121.00p 119.80p 120.00p 1188048
22/02/2019 119.80p 120.80p 119.21p 120.60p 1304192
21/02/2019 119.00p 119.80p 118.26p 119.80p 1683740
20/02/2019 118.00p 119.00p 118.00p 118.20p 4816266
19/02/2019 117.80p 118.60p 117.06p 118.60p 2928330
18/02/2019 116.20p 117.80p 116.20p 117.80p 2200368
15/02/2019 116.80p 116.80p 116.06p 116.80p 1175908
14/02/2019 115.60p 116.60p 115.36p 116.60p 1200265
13/02/2019 116.40p 116.40p 115.13p 116.40p 2719589
12/02/2019 116.40p 116.80p 115.94p 116.00p 1301588
11/02/2019 117.40p 117.80p 115.95p 116.40p 3937033
08/02/2019 116.00p 117.20p 116.00p 117.00p 854940
07/02/2019 115.80p 116.53p 115.80p 116.20p 926383
06/02/2019 117.00p 117.00p 116.00p 116.20p 824878
05/02/2019 116.80p 117.00p 116.00p 116.40p 2825438
04/02/2019 116.40p 116.60p 116.00p 116.40p 1747900
01/02/2019 116.00p 116.20p 115.00p 116.00p 1517963
31/01/2019 117.00p 117.20p 115.20p 115.20p 5149042
30/01/2019 116.20p 117.31p 115.60p 117.20p 3150244
29/01/2019 114.80p 117.00p 114.67p 115.80p 2400521
28/01/2019 112.60p 114.80p 112.60p 114.60p 2919199
25/01/2019 112.20p 113.00p 111.40p 112.80p 2503733
24/01/2019 111.00p 114.00p 109.80p 112.00p 5414808
23/01/2019 111.40p 115.20p 111.40p 115.20p 1411651
22/01/2019 115.00p 115.00p 114.00p 114.40p 1393799
21/01/2019 115.20p 115.73p 114.60p 114.60p 764874
18/01/2019 113.80p 115.80p 113.80p 115.60p 1280735
17/01/2019 115.00p 115.00p 113.20p 114.60p 3311037
16/01/2019 114.20p 114.97p 113.60p 113.80p 951710
15/01/2019 111.00p 114.80p 111.00p 114.20p 2175792
14/01/2019 115.00p 115.40p 113.44p 114.20p 1368815
11/01/2019 113.60p 115.20p 113.41p 115.20p 1870519
10/01/2019 111.40p 114.80p 111.40p 113.40p 1257515
09/01/2019 111.20p 115.40p 111.20p 115.00p 1896408
08/01/2019 114.60p 115.00p 113.80p 114.80p 2251420
07/01/2019 113.40p 114.20p 112.40p 114.00p 1725995
04/01/2019 110.00p 113.15p 110.00p 112.80p 3123264
03/01/2019 112.00p 112.00p 111.00p 111.00p 1528931
02/01/2019 111.00p 111.40p 110.13p 111.40p 1317081
31/12/2018 112.00p 113.19p 110.24p 111.00p 1409033
28/12/2018 110.00p 110.20p 109.59p 110.00p 992824
27/12/2018 109.80p 111.40p 109.20p 109.60p 966855
24/12/2018 108.40p 110.47p 108.40p 109.20p 1066018
21/12/2018 109.00p 110.20p 108.20p 109.80p 3875820
20/12/2018 108.20p 109.00p 108.20p 108.80p 1661203
19/12/2018 108.60p 109.00p 108.00p 109.00p 836374
18/12/2018 109.00p 109.00p 108.00p 108.80p 844439
17/12/2018 108.80p 109.60p 108.07p 108.40p 1056080
14/12/2018 108.60p 108.80p 108.25p 108.80p 1086871
13/12/2018 109.00p 109.00p 108.00p 108.60p 771175
12/12/2018 107.60p 110.60p 107.60p 108.80p 1897175
11/12/2018 109.00p 109.00p 108.00p 108.20p 960079
10/12/2018 110.00p 110.00p 108.00p 108.40p 1262723
07/12/2018 108.60p 110.12p 108.30p 109.60p 1184990
06/12/2018 109.60p 110.20p 108.00p 108.40p 1005041
05/12/2018 109.00p 110.33p 109.00p 110.00p 906278
04/12/2018 108.20p 110.78p 108.20p 110.60p 1243537
03/12/2018 110.40p 111.12p 109.00p 110.20p 1620484
30/11/2018 112.00p 112.00p 108.80p 110.20p 1078061
29/11/2018 112.00p 112.00p 108.40p 109.00p 954070
28/11/2018 110.40p 110.40p 108.60p 109.00p 869274
27/11/2018 109.60p 110.20p 109.40p 110.00p 698119
26/11/2018 110.20p 110.40p 109.63p 109.80p 1392148
23/11/2018 109.00p 110.76p 108.90p 109.80p 1078019
22/11/2018 108.60p 109.59p 108.60p 108.80p 567306
21/11/2018 107.20p 110.00p 107.20p 109.00p 1170861
20/11/2018 111.00p 111.00p 107.20p 108.00p 1049635
19/11/2018 112.00p 112.00p 109.60p 110.40p 796536
16/11/2018 108.80p 109.60p 108.05p 109.60p 623253
15/11/2018 111.00p 111.00p 108.40p 109.20p 1069009
14/11/2018 111.00p 111.40p 110.12p 111.00p 1029717
13/11/2018 111.20p 111.20p 110.00p 110.80p 494963
12/11/2018 111.80p 111.80p 109.45p 110.20p 591676
09/11/2018 111.00p 111.00p 109.50p 110.20p 978265
08/11/2018 109.80p 110.00p 109.20p 110.00p 1439730
07/11/2018 109.80p 110.20p 109.00p 110.00p 902354
06/11/2018 109.60p 110.00p 109.60p 110.00p 581318
05/11/2018 110.00p 111.00p 109.60p 110.00p 2280855
02/11/2018 110.00p 110.00p 109.60p 110.00p 1122408
01/11/2018 110.00p 110.00p 109.60p 109.80p 1322277
31/10/2018 110.00p 110.40p 108.42p 109.60p 1520972
30/10/2018 109.60p 110.32p 109.60p 109.60p 1549994
29/10/2018 110.60p 111.20p 108.40p 110.40p 754514
26/10/2018 109.40p 109.60p 108.34p 109.40p 384702
25/10/2018 108.60p 110.32p 108.60p 110.00p 1072588
24/10/2018 109.40p 111.40p 108.80p 110.00p 784326
23/10/2018 109.40p 110.00p 108.80p 108.80p 961819
22/10/2018 111.00p 111.20p 110.00p 110.00p 429142
19/10/2018 110.60p 111.00p 110.40p 110.80p 895497
18/10/2018 111.60p 111.60p 110.00p 110.00p 1193694
17/10/2018 112.00p 112.00p 110.10p 111.40p 1025772
16/10/2018 111.60p 111.60p 107.10p 110.80p 2211486
15/10/2018 108.80p 109.60p 106.40p 106.40p 1100761
12/10/2018 110.60p 111.00p 108.80p 108.80p 1190403
11/10/2018 110.80p 111.57p 110.00p 110.20p 1336595
10/10/2018 112.40p 112.60p 112.27p 112.40p 2553386
09/10/2018 113.00p 113.10p 112.18p 112.40p 1181940
08/10/2018 113.40p 113.80p 112.60p 113.00p 736360
05/10/2018 113.60p 113.75p 113.00p 113.40p 1956787
04/10/2018 114.60p 114.60p 113.60p 113.60p 919529
03/10/2018 114.60p 115.00p 113.60p 113.60p 1214695
02/10/2018 114.00p 114.80p 114.00p 114.40p 1076406
01/10/2018 114.60p 114.60p 113.60p 114.20p 2107427
28/09/2018 113.60p 114.20p 113.40p 113.80p 1581800
27/09/2018 114.60p 114.60p 112.60p 113.40p 1114604
26/09/2018 112.60p 113.32p 112.00p 113.00p 745016
25/09/2018 112.60p 113.00p 112.20p 112.80p 534913
24/09/2018 113.20p 113.62p 112.65p 113.20p 1202672
21/09/2018 116.00p 116.00p 110.80p 113.20p 21207792
20/09/2018 112.00p 112.40p 111.00p 111.20p 922994
19/09/2018 113.40p 113.40p 112.00p 112.00p 1545070
18/09/2018 112.80p 113.00p 112.40p 112.80p 1072105
17/09/2018 115.00p 115.00p 111.80p 112.00p 1385204
14/09/2018 113.20p 113.55p 112.40p 112.60p 1034027
13/09/2018 113.40p 113.40p 112.40p 112.80p 993275
12/09/2018 114.00p 114.00p 112.80p 113.60p 1145341
11/09/2018 112.40p 114.20p 112.40p 113.60p 1305516
10/09/2018 114.20p 114.70p 113.80p 114.00p 1189135
07/09/2018 113.40p 113.80p 113.27p 113.80p 1400623
06/09/2018 113.40p 113.40p 113.20p 113.40p 2079718
05/09/2018 113.40p 113.40p 112.63p 113.40p 1752275
04/09/2018 113.60p 113.80p 113.20p 113.40p 2824058
03/09/2018 113.40p 113.60p 113.00p 113.60p 1684165
31/08/2018 113.00p 113.40p 112.60p 113.20p 2444744
30/08/2018 113.60p 114.00p 112.52p 113.00p 1607570
29/08/2018 113.80p 114.00p 113.20p 113.80p 1306395
28/08/2018 113.60p 114.00p 113.20p 113.80p 2262984
24/08/2018 114.00p 114.00p 113.20p 113.40p 931916
23/08/2018 114.00p 114.00p 113.60p 113.80p 811334
22/08/2018 113.80p 114.20p 113.60p 113.60p 1055862
21/08/2018 114.00p 114.00p 113.40p 114.00p 1029896
20/08/2018 116.00p 116.00p 113.80p 114.00p 1205074
17/08/2018 113.60p 113.80p 112.80p 113.80p 1805534
16/08/2018 112.60p 113.40p 111.80p 113.40p 2971516
15/08/2018 114.60p 114.60p 113.00p 113.00p 665954
14/08/2018 112.40p 115.38p 112.40p 113.20p 1503773
13/08/2018 116.60p 116.60p 115.20p 116.00p 526212
10/08/2018 116.40p 116.40p 114.40p 116.00p 1138742
09/08/2018 116.00p 116.80p 116.00p 116.60p 698082
08/08/2018 117.60p 117.60p 116.20p 116.40p 671735
07/08/2018 116.60p 117.36p 114.80p 116.00p 1054998
06/08/2018 117.60p 117.60p 116.00p 116.20p 723942
03/08/2018 115.40p 115.40p 113.80p 115.40p 933075
02/08/2018 115.40p 115.40p 113.60p 113.60p 837901
01/08/2018 112.80p 114.00p 112.00p 113.80p 1223867
31/07/2018 113.00p 114.51p 112.94p 113.20p 790680
30/07/2018 116.40p 116.40p 113.17p 113.40p 868770
27/07/2018 115.20p 115.80p 112.78p 113.40p 1301123
26/07/2018 115.00p 116.40p 114.20p 115.40p 1185419
25/07/2018 116.60p 116.60p 115.80p 115.80p 1506486
24/07/2018 116.20p 116.60p 115.60p 116.40p 1329609
23/07/2018 115.00p 116.50p 115.00p 115.60p 1122105
20/07/2018 116.00p 116.62p 115.80p 116.20p 509705
19/07/2018 116.00p 117.00p 116.00p 116.60p 1210798
18/07/2018 116.00p 116.20p 115.40p 116.20p 1222957
17/07/2018 115.80p 116.20p 115.38p 116.20p 933171
16/07/2018 115.80p 116.00p 115.40p 116.00p 779667
13/07/2018 115.80p 115.80p 114.91p 115.80p 1081542
12/07/2018 115.00p 115.76p 115.00p 115.60p 820232
11/07/2018 117.20p 117.20p 116.60p 116.60p 838991
10/07/2018 117.00p 117.20p 116.61p 117.20p 1226561

*Close Price adjusted for both dividends and splits