1. Share Prices

  2. Petershill Partners PLC (PHLL)

204.00p-6.00 (-2.86%)09 May 2024, 10:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petershill Partners PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 2024210.00p213.29p200.50p210.00p552,238
May 7, 2024210.00p214.50p207.50p210.00p1,546,843
May 3, 2024209.00p211.00p207.00p207.00p466,178
May 2, 2024209.00p210.00p206.00p207.50p739,439
May 1, 2024206.50p209.00p206.50p209.00p339,605
Apr 30, 2024206.50p209.00p206.00p208.50p469,603
Apr 29, 2024208.00p210.00p205.00p207.50p3,035,356
Apr 26, 2024200.00p208.00p200.00p208.00p498,653
Apr 25, 2024201.50p206.00p201.50p204.50p781,527
Apr 24, 2024207.00p207.50p201.00p205.50p420,058
Apr 23, 2024192.80p208.50p192.80p207.00p2,800,923
Apr 22, 2024178.40p191.80p178.40p186.00p186,105
Apr 19, 2024180.80p198.60p179.40p187.40p459,237
Apr 18, 2024181.40p194.00p181.40p188.00p99,860
Apr 17, 2024185.20p199.80p185.20p190.60p300,671
Apr 16, 2024190.00p195.20p190.00p190.20p247,693
Apr 15, 2024199.80p199.80p193.60p195.40p178,048
Apr 12, 2024198.00p198.80p196.60p198.00p524,881
Apr 11, 2024195.00p198.00p194.80p197.00p401,616
Apr 10, 2024197.20p200.00p193.20p197.00p1,368,918
Apr 9, 2024195.00p198.00p195.00p196.40p180,019
Apr 8, 2024190.40p198.00p190.40p197.00p332,894
Apr 5, 2024191.20p200.00p191.20p194.20p377,354
Apr 4, 2024199.60p199.60p196.60p198.00p731,178
Apr 3, 2024191.00p201.00p191.00p198.00p787,749
Apr 2, 2024188.40p195.80p187.99p194.00p795,531
Mar 28, 2024194.60p194.60p186.20p189.20p603,317
Mar 27, 2024193.80p193.80p180.79p187.00p457,824
Mar 26, 2024182.60p192.91p173.00p189.00p856,938
Mar 25, 2024174.40p188.40p171.60p172.60p1,617,250
Mar 22, 2024177.00p177.00p171.60p174.00p262,574
Mar 21, 2024179.20p179.20p171.20p173.00p381,255
Mar 20, 2024168.00p172.00p164.65p170.40p186,698
Mar 19, 2024170.00p171.20p169.40p171.20p427,801
Mar 18, 2024172.80p179.00p163.20p170.80p143,486
Mar 15, 2024167.80p181.20p167.80p170.60p2,296,974
Mar 14, 2024173.60p175.40p168.35p169.00p184,750
Mar 13, 2024170.20p176.20p169.00p169.80p332,033
Mar 12, 2024172.20p185.00p171.60p171.60p203,057
Mar 11, 2024170.00p179.80p170.00p172.00p203,410
Mar 8, 2024174.00p187.80p171.80p174.40p444,300
Mar 7, 2024176.80p187.40p173.80p174.60p219,375
Mar 6, 2024172.40p179.60p172.20p173.80p196,757
Mar 5, 2024175.00p178.00p172.20p172.80p134,872
Mar 4, 2024182.80p183.00p173.20p175.00p228,808
Mar 1, 2024176.60p180.15p173.20p175.00p130,229
Feb 29, 2024167.00p181.40p167.00p173.40p194,353
Feb 28, 2024168.80p172.20p168.80p171.80p172,748
Feb 27, 2024168.60p179.60p168.60p170.40p135,823
Feb 26, 2024169.40p172.80p169.20p170.60p145,898
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC295.405.65
Bakkavor Group PLC122.503.81
North Atlantic Smaller Companies Investment Trust PLC4,020.002.55
Genuit Group PLC452.502.49
Sdcl Energy Efficiency Income Trust PLC64.651.80
International Distributions Services PLC287.001.99

Fallers

CompanyPrice% Chg
Airtel Africa PLC105.08-9.33
3I Group PLC2,832.00-4.77
Bellevue Healthcare Trust PLC140.65-4.06
HSBC Holdings PLC693.30-3.82
Petershill Partners PLC204.00-2.86
Lancashire Holdings Limited611.00-2.40