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
28/11/2019 145.80p 147.52p 145.08p 147.00p 1603502
27/11/2019 144.00p 145.86p 143.32p 145.80p 5187044
26/11/2019 144.00p 144.80p 143.40p 144.60p 3403101
25/11/2019 143.00p 144.20p 141.67p 143.80p 2032907
22/11/2019 139.20p 142.60p 138.80p 142.00p 3564335
21/11/2019 141.20p 141.60p 139.00p 139.80p 1401278
20/11/2019 141.60p 142.80p 141.60p 142.00p 1493167
19/11/2019 143.40p 143.80p 142.20p 142.80p 1579368
18/11/2019 138.40p 143.40p 138.40p 143.20p 1942863
15/11/2019 140.20p 142.60p 140.20p 142.60p 2162715
14/11/2019 140.60p 141.60p 140.13p 141.20p 864985
13/11/2019 140.00p 140.60p 138.60p 140.60p 2050225
12/11/2019 140.80p 140.80p 139.40p 139.40p 1007730
11/11/2019 140.00p 140.80p 139.74p 140.40p 906958
08/11/2019 140.20p 141.60p 139.40p 140.00p 813839
07/11/2019 139.60p 141.40p 139.60p 140.60p 1532563
06/11/2019 140.80p 140.80p 139.40p 140.60p 1349995
05/11/2019 141.00p 141.20p 139.66p 140.20p 1841262
04/11/2019 140.20p 141.48p 140.20p 140.40p 1492504
01/11/2019 142.00p 142.40p 140.52p 140.80p 1775899
31/10/2019 142.00p 142.96p 141.00p 141.40p 2111376
30/10/2019 139.80p 141.80p 139.62p 141.80p 1211265
29/10/2019 139.80p 141.20p 139.80p 140.80p 1583420
28/10/2019 139.60p 141.20p 138.60p 141.20p 1691377
25/10/2019 140.20p 140.20p 137.70p 139.20p 1305766
24/10/2019 142.00p 142.00p 139.20p 140.40p 1054929
23/10/2019 142.00p 142.00p 140.53p 141.60p 2031060
22/10/2019 142.20p 142.20p 140.00p 141.40p 2045199
21/10/2019 140.80p 142.20p 140.00p 141.80p 2298377
18/10/2019 140.60p 141.00p 139.60p 141.00p 2392008
17/10/2019 138.60p 141.60p 137.71p 140.20p 8014534
16/10/2019 139.80p 139.80p 136.80p 138.60p 1592043
15/10/2019 135.80p 140.00p 134.94p 139.00p 1617312
14/10/2019 136.00p 136.88p 133.80p 136.40p 1153054
11/10/2019 132.60p 137.60p 132.00p 137.00p 3108830
10/10/2019 136.00p 136.00p 131.40p 132.80p 1045714
09/10/2019 133.80p 134.80p 133.60p 134.20p 1021358
08/10/2019 133.00p 134.40p 133.00p 133.80p 4121035
07/10/2019 135.40p 135.40p 132.00p 134.00p 1119428
04/10/2019 132.00p 134.40p 132.00p 133.20p 616979
03/10/2019 132.40p 132.80p 131.60p 132.60p 1547146
02/10/2019 132.60p 132.60p 131.40p 131.60p 2217979
01/10/2019 133.00p 133.40p 132.20p 132.60p 1119540
30/09/2019 135.80p 135.80p 132.60p 132.60p 1506057
27/09/2019 133.80p 135.20p 133.20p 133.20p 2605357
26/09/2019 133.40p 134.00p 132.84p 133.00p 3348456
25/09/2019 132.40p 134.00p 131.00p 133.20p 3429809
24/09/2019 136.40p 136.92p 128.06p 132.60p 5434908
23/09/2019 135.80p 139.80p 135.80p 139.80p 1249108
20/09/2019 139.00p 139.00p 136.60p 138.00p 2315522
19/09/2019 138.20p 138.20p 136.40p 136.40p 993501
18/09/2019 137.80p 138.80p 136.90p 137.80p 1679009
17/09/2019 134.00p 137.00p 134.00p 137.00p 1303599
16/09/2019 135.00p 136.60p 134.40p 134.60p 1235345
13/09/2019 135.40p 137.51p 135.28p 137.20p 1234308
12/09/2019 136.40p 136.60p 135.00p 135.80p 885813
11/09/2019 135.00p 136.00p 134.20p 136.00p 1205188
10/09/2019 137.00p 137.00p 134.54p 135.00p 1143778
09/09/2019 136.20p 136.60p 135.60p 135.80p 951194
06/09/2019 136.00p 137.35p 135.80p 136.60p 3402215
05/09/2019 136.80p 137.48p 136.40p 137.00p 990515
04/09/2019 137.20p 137.80p 136.00p 137.40p 1124534
03/09/2019 136.20p 137.00p 135.40p 136.80p 1542992
02/09/2019 136.40p 137.20p 135.67p 136.00p 632678
30/08/2019 137.60p 137.80p 135.80p 136.60p 1613984
29/08/2019 137.60p 137.85p 136.00p 137.00p 1060363
28/08/2019 138.20p 138.80p 136.40p 137.60p 1213475
27/08/2019 136.40p 138.60p 135.20p 138.60p 2972798
23/08/2019 134.60p 136.60p 134.14p 136.40p 1419353
22/08/2019 133.80p 135.00p 132.94p 135.00p 1394524
21/08/2019 132.20p 133.80p 130.80p 133.80p 1072004
20/08/2019 132.00p 132.20p 130.41p 132.00p 848006
19/08/2019 131.40p 132.00p 130.40p 131.20p 1019366
16/08/2019 131.40p 131.40p 130.00p 131.00p 1176081
15/08/2019 129.80p 132.20p 129.20p 129.40p 1416360
14/08/2019 130.00p 130.45p 128.80p 129.60p 1254600
13/08/2019 131.00p 131.00p 129.00p 129.20p 1018131
12/08/2019 132.60p 132.82p 130.60p 131.20p 1399957
09/08/2019 130.80p 132.40p 130.44p 132.20p 1046830
08/08/2019 130.60p 132.20p 130.18p 130.60p 1286543
07/08/2019 129.20p 130.80p 128.85p 130.60p 3434663
06/08/2019 129.00p 129.75p 128.40p 128.80p 3229119
05/08/2019 129.60p 130.20p 129.10p 129.20p 2294228
02/08/2019 131.20p 132.10p 129.20p 129.20p 2272495
01/08/2019 131.40p 132.12p 130.80p 131.00p 4295650
31/07/2019 134.40p 134.40p 131.00p 131.60p 2381991
30/07/2019 133.00p 135.00p 133.00p 133.60p 1041899
29/07/2019 135.00p 136.12p 133.40p 134.40p 1476927
26/07/2019 135.60p 135.60p 134.80p 135.40p 1690271
25/07/2019 136.00p 136.00p 133.88p 135.00p 1747286
24/07/2019 135.60p 135.80p 133.80p 134.40p 1587242
23/07/2019 137.20p 137.65p 134.80p 135.20p 1370899
22/07/2019 138.40p 139.00p 135.26p 136.00p 1165354
19/07/2019 137.00p 137.60p 136.80p 136.80p 885544
18/07/2019 135.60p 137.00p 135.60p 137.00p 901286
17/07/2019 135.60p 137.50p 135.60p 136.80p 825435
16/07/2019 138.80p 138.80p 136.60p 136.80p 2420896
15/07/2019 139.00p 139.00p 136.80p 137.20p 1533980
12/07/2019 138.40p 138.40p 135.80p 136.80p 952393
11/07/2019 137.40p 137.40p 136.00p 136.00p 812603
10/07/2019 136.80p 138.40p 136.65p 137.60p 950216
09/07/2019 137.20p 138.14p 137.20p 138.00p 905996
08/07/2019 136.40p 138.40p 136.40p 137.60p 821515
05/07/2019 138.00p 138.86p 136.80p 137.00p 1023772
04/07/2019 137.00p 138.00p 137.00p 138.00p 539722
03/07/2019 135.80p 137.60p 135.80p 137.60p 1390930
02/07/2019 134.00p 136.20p 133.72p 136.20p 1232125
01/07/2019 134.00p 134.60p 133.29p 134.60p 1770835
28/06/2019 133.40p 134.00p 133.33p 133.40p 1725209
27/06/2019 133.40p 134.15p 132.40p 133.00p 1538400
26/06/2019 135.40p 135.40p 133.40p 133.80p 949544
25/06/2019 132.80p 135.20p 132.73p 134.80p 1147426
24/06/2019 132.60p 134.60p 132.60p 134.00p 1850463
21/06/2019 134.40p 134.60p 132.40p 132.40p 5043429
20/06/2019 133.20p 135.60p 133.20p 134.00p 3841881
19/06/2019 135.00p 138.80p 132.20p 133.00p 4380047
18/06/2019 136.80p 136.80p 130.20p 133.80p 14868589
17/06/2019 136.00p 139.00p 136.00p 139.00p 3152859
14/06/2019 138.20p 138.80p 137.60p 138.80p 898969
13/06/2019 137.80p 138.60p 136.86p 138.00p 1124233
12/06/2019 137.80p 137.80p 137.00p 137.40p 1518559
11/06/2019 137.80p 137.80p 136.00p 137.40p 2396141
10/06/2019 137.60p 137.80p 136.27p 136.80p 1192347
07/06/2019 136.20p 136.40p 135.00p 136.40p 2272388
06/06/2019 137.60p 137.60p 135.40p 135.80p 2894823
05/06/2019 136.60p 137.48p 136.20p 137.40p 1077083
04/06/2019 136.00p 137.00p 135.00p 136.20p 3441282
03/06/2019 136.60p 136.60p 135.25p 135.60p 1368143
31/05/2019 137.80p 137.80p 135.39p 136.80p 2612091
30/05/2019 135.00p 137.40p 134.80p 137.20p 1059724
29/05/2019 134.60p 135.60p 134.05p 135.60p 1372797
28/05/2019 133.60p 135.00p 132.60p 135.00p 5632495
24/05/2019 132.60p 133.60p 132.20p 133.60p 804168
23/05/2019 133.80p 133.80p 131.60p 132.20p 1242082
22/05/2019 134.60p 134.60p 133.00p 133.20p 886538
21/05/2019 133.80p 135.20p 132.80p 134.40p 2896419
20/05/2019 132.60p 133.00p 131.80p 133.00p 1681395
17/05/2019 132.40p 132.80p 132.20p 132.40p 1713486
16/05/2019 133.00p 133.00p 131.86p 132.60p 1983270
15/05/2019 132.60p 134.00p 132.21p 132.60p 2622619
14/05/2019 132.80p 132.80p 132.00p 132.60p 2372088
13/05/2019 133.00p 133.20p 131.80p 132.20p 2969055
10/05/2019 132.40p 133.20p 131.60p 132.80p 2230263
09/05/2019 133.00p 133.00p 131.20p 131.80p 1704228
08/05/2019 132.80p 132.80p 132.20p 132.40p 1721837
07/05/2019 132.20p 132.90p 131.60p 132.80p 4747242
03/05/2019 131.40p 132.00p 130.30p 131.80p 7453873
02/05/2019 132.20p 132.20p 130.80p 131.20p 1560927
01/05/2019 132.00p 132.00p 130.96p 131.60p 1720561
30/04/2019 131.80p 132.05p 130.72p 131.40p 5478577
29/04/2019 132.00p 132.53p 131.00p 131.40p 1784768
26/04/2019 131.40p 132.20p 131.33p 131.80p 889517
25/04/2019 133.20p 133.20p 131.60p 132.00p 1156766
24/04/2019 131.00p 132.80p 130.20p 132.80p 958626
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

*Close Price adjusted for both dividends and splits