- Share Prices
Petershill Partners PLC (PHLL)
258.00p+0.50 (+0.19%)11 Dec 2024, 16:35
Petershill Partners PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 10, 2024 | 252.00p | 257.50p | 251.00p | 257.50p | 359,244 |
Dec 9, 2024 | 250.50p | 253.00p | 249.50p | 251.50p | 290,684 |
Dec 6, 2024 | 250.50p | 251.00p | 248.50p | 250.50p | 236,747 |
Dec 5, 2024 | 252.00p | 252.00p | 245.00p | 247.50p | 223,072 |
Dec 4, 2024 | 253.50p | 253.50p | 248.00p | 248.00p | 654,491 |
Dec 3, 2024 | 248.50p | 252.00p | 248.50p | 248.50p | 169,596 |
Dec 2, 2024 | 249.00p | 249.50p | 244.50p | 248.00p | 376,471 |
Nov 29, 2024 | 247.50p | 249.00p | 237.00p | 247.00p | 244,803 |
Nov 28, 2024 | 245.50p | 248.00p | 244.50p | 248.00p | 706,023 |
Nov 27, 2024 | 245.50p | 247.50p | 245.50p | 246.00p | 260,605 |
Nov 26, 2024 | 246.50p | 248.00p | 245.50p | 245.50p | 621,192 |
Nov 25, 2024 | 235.00p | 248.00p | 235.00p | 247.50p | 386,030 |
Nov 22, 2024 | 235.00p | 245.50p | 235.00p | 242.00p | 567,610 |
Nov 21, 2024 | 238.00p | 242.00p | 228.00p | 238.50p | 261,635 |
Nov 20, 2024 | 256.00p | 264.50p | 247.00p | 254.50p | 2,118,982 |
Nov 19, 2024 | 242.00p | 257.00p | 242.00p | 256.00p | 666,992 |
Nov 18, 2024 | 239.50p | 244.00p | 238.00p | 241.00p | 184,215 |
Nov 15, 2024 | 235.00p | 242.50p | 235.00p | 239.50p | 1,577,324 |
Nov 14, 2024 | 221.00p | 239.00p | 221.00p | 235.50p | 486,039 |
Nov 13, 2024 | 221.00p | 224.00p | 217.50p | 221.00p | 188,713 |
Nov 12, 2024 | 225.00p | 234.00p | 221.00p | 222.00p | 165,366 |
Nov 11, 2024 | 227.50p | 230.50p | 226.00p | 227.00p | 157,005 |
Nov 8, 2024 | 222.50p | 228.00p | 222.50p | 226.00p | 107,366 |
Nov 7, 2024 | 231.50p | 232.00p | 226.50p | 226.50p | 266,939 |
Nov 6, 2024 | 227.50p | 231.50p | 224.00p | 230.50p | 570,342 |
Nov 5, 2024 | 220.00p | 225.00p | 220.00p | 223.50p | 303,254 |
Nov 4, 2024 | 219.50p | 222.00p | 218.50p | 220.50p | 180,018 |
Nov 1, 2024 | 220.00p | 223.00p | 212.00p | 219.00p | 139,247 |
Oct 31, 2024 | 218.50p | 222.50p | 213.00p | 217.00p | 291,430 |
Oct 30, 2024 | 216.50p | 221.00p | 215.50p | 218.00p | 261,495 |
Oct 29, 2024 | 218.00p | 218.50p | 216.00p | 217.00p | 196,767 |
Oct 28, 2024 | 223.50p | 223.50p | 215.50p | 219.50p | 193,614 |
Oct 25, 2024 | 223.50p | 223.50p | 213.00p | 215.50p | 135,267 |
Oct 24, 2024 | 213.50p | 214.00p | 212.50p | 214.00p | 130,499 |
Oct 23, 2024 | 214.50p | 216.50p | 214.00p | 214.50p | 50,387 |
Oct 22, 2024 | 223.50p | 223.50p | 214.50p | 216.50p | 141,829 |
Oct 21, 2024 | 222.00p | 223.50p | 219.00p | 220.00p | 154,103 |
Oct 18, 2024 | 211.00p | 223.50p | 211.00p | 222.00p | 160,761 |
Oct 17, 2024 | 221.50p | 223.75p | 219.50p | 221.00p | 272,763 |
Oct 16, 2024 | 217.71p | 221.50p | 217.00p | 217.00p | 165,122 |
Oct 15, 2024 | 219.50p | 220.00p | 216.50p | 216.50p | 159,580 |
Oct 14, 2024 | 208.00p | 221.58p | 208.00p | 219.00p | 205,739 |
Oct 11, 2024 | 213.00p | 222.50p | 213.00p | 218.00p | 270,796 |
Oct 10, 2024 | 218.00p | 219.50p | 214.00p | 217.50p | 352,754 |
Oct 9, 2024 | 206.00p | 215.00p | 206.00p | 215.00p | 334,085 |
Oct 8, 2024 | 207.00p | 207.50p | 205.00p | 205.50p | 190,938 |
Oct 7, 2024 | 209.50p | 214.50p | 207.00p | 208.50p | 210,277 |
Oct 4, 2024 | 216.00p | 216.00p | 205.00p | 208.50p | 194,993 |
Oct 3, 2024 | 207.00p | 208.00p | 205.00p | 206.50p | 125,229 |
Oct 2, 2024 | 208.00p | 211.50p | 205.00p | 207.00p | 284,816 |