- Share Prices
Primary Health Properties PLC (PHP)
147.50p+2.30 (+1.58%)10 Aug 2022, 17:58
Primary Health Properties PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 10, 2022 | 146.00p | 148.23p | 144.41p | 147.50p | 2,284,993 |
Aug 9, 2022 | 145.80p | 146.50p | 143.60p | 145.20p | 4,034,096 |
Aug 8, 2022 | 144.60p | 146.21p | 143.10p | 145.40p | 2,096,824 |
Aug 5, 2022 | 145.90p | 146.80p | 141.90p | 143.00p | 4,385,594 |
Aug 4, 2022 | 145.00p | 147.00p | 145.00p | 146.00p | 2,882,741 |
Aug 3, 2022 | 146.60p | 146.60p | 144.79p | 146.10p | 5,827,374 |
Aug 2, 2022 | 146.60p | 146.60p | 143.80p | 145.50p | 3,634,691 |
Aug 1, 2022 | 144.00p | 147.30p | 144.00p | 145.10p | 1,460,981 |
Jul 29, 2022 | 144.50p | 148.00p | 144.50p | 147.60p | 2,913,276 |
Jul 28, 2022 | 143.00p | 145.80p | 140.70p | 145.80p | 3,912,852 |
Jul 27, 2022 | 144.70p | 144.70p | 140.10p | 140.30p | 4,383,374 |
Jul 26, 2022 | 142.10p | 144.50p | 142.10p | 143.70p | 4,890,504 |
Jul 25, 2022 | 144.50p | 144.50p | 142.70p | 143.40p | 2,925,843 |
Jul 22, 2022 | 141.00p | 144.29p | 140.10p | 143.50p | 3,613,861 |
Jul 21, 2022 | 139.40p | 140.20p | 138.50p | 140.20p | 1,982,836 |
Jul 20, 2022 | 137.50p | 140.50p | 137.50p | 139.30p | 5,026,493 |
Jul 19, 2022 | 137.50p | 139.30p | 137.50p | 139.30p | 2,094,268 |
Jul 18, 2022 | 138.00p | 139.10p | 138.00p | 138.70p | 1,661,566 |
Jul 15, 2022 | 136.60p | 138.40p | 136.40p | 138.00p | 2,363,462 |
Jul 14, 2022 | 137.00p | 138.30p | 134.91p | 136.70p | 2,621,136 |
Jul 13, 2022 | 139.50p | 139.50p | 136.70p | 137.60p | 3,221,545 |
Jul 12, 2022 | 138.90p | 138.90p | 136.80p | 138.20p | 3,492,703 |
Jul 11, 2022 | 139.50p | 139.50p | 137.90p | 138.30p | 2,821,368 |
Jul 8, 2022 | 138.00p | 139.20p | 137.10p | 139.10p | 2,994,992 |
Jul 7, 2022 | 136.00p | 139.00p | 136.00p | 137.50p | 2,420,829 |
Jul 6, 2022 | 138.00p | 138.20p | 136.70p | 137.80p | 3,036,644 |
Jul 5, 2022 | 137.00p | 137.00p | 135.00p | 135.70p | 5,555,252 |
Jul 4, 2022 | 136.50p | 137.50p | 134.80p | 135.00p | 3,480,794 |
Jul 1, 2022 | 135.80p | 137.60p | 135.40p | 136.90p | 2,300,556 |
Jun 30, 2022 | 138.50p | 139.20p | 134.90p | 136.30p | 11,069,029 |
Jun 29, 2022 | 142.40p | 142.80p | 139.30p | 139.30p | 7,924,782 |
Jun 28, 2022 | 140.80p | 142.30p | 139.50p | 142.30p | 5,364,975 |
Jun 27, 2022 | 138.10p | 142.10p | 138.10p | 140.80p | 4,578,407 |
Jun 24, 2022 | 136.20p | 138.50p | 135.90p | 138.30p | 3,385,492 |
Jun 23, 2022 | 137.00p | 137.84p | 134.80p | 135.40p | 6,190,882 |
Jun 22, 2022 | 138.00p | 139.10p | 136.55p | 138.20p | 5,012,977 |
Jun 21, 2022 | 139.20p | 140.40p | 138.50p | 139.10p | 2,688,625 |
Jun 20, 2022 | 142.50p | 144.00p | 138.30p | 139.30p | 5,506,942 |
Jun 17, 2022 | 142.00p | 144.33p | 140.60p | 143.20p | 14,061,028 |
Jun 16, 2022 | 137.00p | 141.10p | 137.00p | 140.90p | 11,367,332 |
Jun 15, 2022 | 138.00p | 138.80p | 136.90p | 138.80p | 8,249,737 |
Jun 14, 2022 | 143.50p | 143.50p | 136.40p | 136.40p | 5,656,899 |
Jun 13, 2022 | 141.90p | 142.70p | 140.00p | 141.30p | 5,264,079 |
Jun 10, 2022 | 141.50p | 143.20p | 141.10p | 142.70p | 2,647,022 |
Jun 9, 2022 | 144.00p | 145.10p | 141.90p | 142.80p | 2,097,711 |
Jun 8, 2022 | 147.00p | 147.00p | 144.10p | 144.60p | 2,181,352 |
Jun 7, 2022 | 146.40p | 146.70p | 145.60p | 146.40p | 2,089,857 |
Jun 6, 2022 | 146.80p | 147.10p | 144.10p | 145.80p | 2,409,082 |
Jun 1, 2022 | 149.50p | 149.50p | 145.70p | 145.70p | 2,129,860 |
May 31, 2022 | 149.50p | 149.50p | 146.70p | 148.20p | 4,909,117 |