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
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
09/07/2018 116.20p 117.00p 116.00p 116.80p 1402154
06/07/2018 116.40p 116.60p 116.07p 116.60p 933521
05/07/2018 116.20p 116.60p 115.80p 116.00p 997452
04/07/2018 116.40p 116.40p 115.80p 116.00p 1350176
03/07/2018 116.60p 116.60p 115.80p 116.40p 569660
02/07/2018 116.60p 116.91p 115.80p 116.20p 1229490
29/06/2018 116.40p 116.60p 116.00p 116.60p 1302204
28/06/2018 115.60p 116.52p 115.60p 116.00p 734062
27/06/2018 115.60p 117.00p 115.60p 116.60p 1220225
26/06/2018 116.40p 116.60p 115.80p 116.60p 1799708
25/06/2018 115.00p 116.00p 114.12p 116.00p 1551753
22/06/2018 115.00p 115.40p 113.70p 115.40p 1799281
21/06/2018 115.00p 115.00p 113.20p 114.20p 1185508
20/06/2018 114.00p 114.40p 113.60p 114.20p 1488490
19/06/2018 113.60p 114.20p 113.60p 114.20p 718668
18/06/2018 112.60p 114.20p 112.60p 113.80p 682373
15/06/2018 114.20p 114.20p 113.00p 113.00p 7027192
14/06/2018 113.80p 114.34p 113.40p 114.20p 1075936
13/06/2018 114.00p 114.00p 113.60p 113.80p 698995
12/06/2018 113.80p 114.00p 113.40p 114.00p 1154194
11/06/2018 113.60p 114.36p 113.20p 113.60p 1221291
08/06/2018 113.20p 113.80p 113.09p 113.40p 1035897
07/06/2018 111.40p 114.60p 111.40p 113.60p 721733
06/06/2018 110.00p 114.00p 110.00p 114.00p 940399
05/06/2018 112.60p 112.60p 111.80p 112.20p 1200225
04/06/2018 110.00p 111.60p 110.00p 111.60p 1784368
01/06/2018 112.40p 113.13p 110.40p 111.00p 1573513
31/05/2018 112.00p 112.60p 112.00p 112.60p 1663672
30/05/2018 111.00p 112.76p 111.00p 112.40p 735710
29/05/2018 114.00p 114.20p 112.20p 112.60p 1078698
25/05/2018 112.00p 113.20p 112.00p 112.20p 1159492
24/05/2018 111.00p 112.80p 111.00p 112.80p 1441613
23/05/2018 113.80p 113.80p 112.20p 112.80p 1062980
22/05/2018 112.00p 112.40p 111.40p 112.20p 947518
21/05/2018 113.00p 113.20p 111.80p 112.00p 586994
18/05/2018 113.80p 114.00p 112.80p 113.00p 789414
17/05/2018 114.00p 114.60p 113.26p 113.80p 792756
16/05/2018 114.00p 114.40p 113.60p 113.60p 557294
15/05/2018 114.20p 114.60p 114.20p 114.20p 626881
14/05/2018 114.80p 114.80p 114.20p 114.20p 906912
11/05/2018 115.00p 115.28p 114.00p 114.00p 1476979
10/05/2018 115.00p 115.28p 114.60p 114.60p 1399858
09/05/2018 115.00p 115.16p 114.40p 115.00p 1188862
08/05/2018 114.40p 115.00p 114.00p 114.80p 848472
04/05/2018 114.00p 115.00p 113.37p 115.00p 1926075
03/05/2018 113.80p 114.00p 113.20p 114.00p 1140359
02/05/2018 113.00p 113.80p 112.88p 113.80p 2687081
01/05/2018 112.80p 113.00p 112.31p 113.00p 974547
30/04/2018 113.00p 113.00p 112.16p 112.80p 829640
27/04/2018 113.80p 113.80p 112.45p 112.60p 960093
26/04/2018 112.00p 113.00p 111.87p 113.00p 1871342
25/04/2018 111.40p 112.00p 111.20p 112.00p 1817497
24/04/2018 111.00p 111.80p 110.80p 111.40p 1556552
23/04/2018 109.80p 111.00p 109.60p 111.00p 14917584
20/04/2018 109.20p 110.00p 109.20p 109.40p 2085737
19/04/2018 109.40p 109.55p 109.00p 109.40p 1000348
18/04/2018 109.00p 109.50p 108.80p 109.20p 1138469
17/04/2018 108.80p 109.80p 108.80p 108.80p 917631
16/04/2018 110.60p 110.60p 108.92p 109.60p 950471
13/04/2018 109.00p 109.60p 108.60p 109.20p 769541
12/04/2018 109.40p 109.80p 109.27p 109.40p 617658
11/04/2018 108.80p 109.80p 108.80p 109.80p 1056498
10/04/2018 109.00p 109.60p 108.80p 109.20p 891564
09/04/2018 109.80p 110.00p 109.01p 109.60p 1243514
06/04/2018 109.80p 109.89p 109.00p 109.60p 1179014
05/04/2018 110.80p 110.80p 109.20p 109.40p 1078802
04/04/2018 110.00p 110.80p 109.60p 110.80p 1607899
03/04/2018 110.80p 111.00p 109.80p 110.40p 1649736
29/03/2018 109.00p 111.00p 109.00p 110.20p 785419
28/03/2018 110.60p 111.20p 110.20p 111.00p 1428413
27/03/2018 111.00p 111.90p 110.20p 110.40p 900550
26/03/2018 111.00p 111.00p 109.00p 110.00p 783035
23/03/2018 112.00p 112.72p 109.97p 110.00p 1341878
22/03/2018 115.46p 115.87p 113.07p 113.67p 1011740
21/03/2018 116.26p 116.66p 113.67p 113.67p 817029
20/03/2018 115.46p 116.66p 115.06p 116.06p 410549
19/03/2018 115.66p 116.66p 115.06p 116.06p 557381
16/03/2018 115.26p 116.26p 114.66p 115.86p 2225544
15/03/2018 114.86p 115.41p 113.67p 115.06p 838602
14/03/2018 116.66p 117.01p 115.06p 115.06p 547787
13/03/2018 116.26p 117.06p 116.26p 116.66p 399153
12/03/2018 114.46p 117.06p 114.46p 117.06p 1162074
09/03/2018 117.06p 117.06p 115.86p 117.06p 1050102
08/03/2018 116.26p 116.66p 115.86p 116.26p 1035685
07/03/2018 116.86p 116.86p 115.46p 116.26p 651328
06/03/2018 113.67p 116.26p 113.67p 115.46p 821938
05/03/2018 115.46p 116.26p 114.90p 115.86p 685644
02/03/2018 112.87p 116.31p 112.87p 115.26p 758017
01/03/2018 117.06p 117.06p 115.36p 116.26p 632478
28/02/2018 116.46p 116.46p 115.66p 115.86p 1124228
27/02/2018 114.26p 116.02p 114.26p 115.46p 729298
26/02/2018 116.26p 116.66p 114.66p 115.06p 825036
23/02/2018 114.86p 116.66p 114.86p 116.46p 620959
22/02/2018 114.26p 116.26p 114.26p 115.66p 718652
21/02/2018 116.66p 116.86p 115.51p 115.86p 1071686
20/02/2018 115.66p 116.46p 114.29p 115.66p 1176432
19/02/2018 114.66p 115.66p 113.56p 114.46p 700317
16/02/2018 111.87p 114.90p 111.87p 114.66p 534465
15/02/2018 114.86p 116.33p 112.97p 113.07p 323692
14/02/2018 115.66p 115.66p 114.26p 114.66p 326505
13/02/2018 115.46p 115.66p 114.61p 115.26p 401368
12/02/2018 113.47p 115.26p 113.27p 114.86p 722523
09/02/2018 112.47p 113.47p 111.47p 112.67p 427681
08/02/2018 112.07p 113.07p 111.87p 112.67p 655963
07/02/2018 112.67p 112.67p 110.08p 112.47p 831200
06/02/2018 112.07p 112.07p 109.68p 111.07p 1431331
05/02/2018 115.46p 115.46p 112.07p 112.47p 638325
02/02/2018 115.06p 117.26p 114.77p 115.86p 921370
01/02/2018 115.26p 116.26p 114.91p 115.66p 795731
31/01/2018 116.66p 116.66p 114.66p 115.26p 1387530
30/01/2018 115.26p 116.20p 114.66p 115.46p 396734
29/01/2018 114.86p 116.60p 114.86p 115.66p 880221
26/01/2018 115.06p 116.66p 115.06p 116.46p 759078
25/01/2018 113.87p 115.26p 113.07p 115.06p 380591
24/01/2018 114.46p 114.46p 112.97p 113.67p 1323036
23/01/2018 114.66p 114.66p 113.67p 113.67p 746466
22/01/2018 115.46p 115.46p 113.57p 114.46p 723443
19/01/2018 114.07p 114.66p 113.27p 113.67p 699026
18/01/2018 112.67p 114.07p 112.67p 114.07p 1229747
17/01/2018 113.47p 114.01p 112.87p 113.27p 500176
16/01/2018 113.07p 113.87p 112.63p 113.47p 753060
15/01/2018 112.67p 116.26p 112.67p 113.47p 661604
12/01/2018 114.46p 115.81p 113.07p 113.47p 797621
11/01/2018 113.07p 115.26p 113.07p 114.66p 751026
10/01/2018 117.26p 117.26p 114.46p 114.66p 521090
09/01/2018 115.66p 117.26p 115.36p 116.66p 528972
08/01/2018 115.66p 117.06p 115.66p 116.86p 603430
05/01/2018 115.46p 116.46p 114.82p 116.46p 305489
04/01/2018 114.66p 116.26p 113.94p 115.66p 669847
03/01/2018 115.66p 117.06p 115.26p 115.46p 231539
02/01/2018 117.46p 117.46p 114.26p 116.26p 754866
29/12/2017 117.16p 117.16p 116.41p 116.66p 343291
28/12/2017 115.91p 116.66p 114.66p 116.41p 332486
27/12/2017 116.16p 116.16p 114.91p 115.91p 203485
22/12/2017 115.16p 115.16p 114.04p 114.17p 98714
21/12/2017 114.91p 115.16p 114.17p 114.17p 525721
20/12/2017 114.66p 115.66p 114.41p 114.41p 422747
19/12/2017 115.16p 115.66p 114.41p 115.16p 544725
18/12/2017 115.16p 115.41p 114.79p 115.16p 533389
15/12/2017 114.91p 115.16p 112.80p 115.16p 890402
14/12/2017 113.17p 114.17p 113.17p 113.67p 1086997
13/12/2017 114.41p 114.41p 113.17p 113.92p 504526
12/12/2017 112.17p 113.67p 112.17p 113.67p 506035
11/12/2017 111.92p 114.17p 111.92p 112.92p 921628
08/12/2017 111.17p 113.83p 111.17p 112.42p 700633
07/12/2017 111.92p 114.17p 111.92p 112.42p 430711
06/12/2017 113.17p 114.41p 112.67p 112.67p 285325
05/12/2017 112.67p 113.67p 111.76p 113.42p 354488
04/12/2017 114.66p 114.66p 111.17p 112.17p 707084
01/12/2017 111.42p 114.41p 111.42p 113.42p 383954
30/11/2017 114.91p 114.91p 113.67p 114.41p 633730
29/11/2017 114.17p 114.66p 113.42p 114.66p 977657
28/11/2017 113.67p 113.67p 112.42p 113.17p 548544
27/11/2017 115.41p 115.41p 112.67p 112.67p 633415
24/11/2017 115.66p 115.66p 113.17p 113.17p 242092
23/11/2017 114.17p 114.41p 113.00p 113.42p 339954
22/11/2017 115.41p 115.41p 113.42p 113.92p 1337254
21/11/2017 113.17p 114.66p 111.42p 114.17p 783505
20/11/2017 112.17p 113.67p 111.55p 112.17p 453749
17/11/2017 111.17p 112.98p 111.17p 112.17p 773514
16/11/2017 111.67p 112.67p 111.51p 112.17p 980542
15/11/2017 111.17p 112.42p 111.17p 111.67p 877016
14/11/2017 114.41p 114.81p 111.75p 112.17p 890502
13/11/2017 115.66p 115.66p 114.17p 114.17p 762195
10/11/2017 115.66p 115.79p 113.92p 114.66p 833226
09/11/2017 115.41p 116.16p 114.66p 114.66p 1813370
08/11/2017 115.91p 116.16p 115.66p 115.66p 1389320
07/11/2017 114.66p 116.16p 114.66p 115.41p 909457
06/11/2017 114.66p 116.41p 113.27p 114.66p 1414122
03/11/2017 116.91p 116.91p 114.17p 114.41p 1033412
02/11/2017 117.41p 117.90p 115.16p 116.41p 688620
01/11/2017 118.15p 118.40p 116.81p 116.91p 882433

*Close Price adjusted for both dividends and splits