1. Share Prices

  2. Petershill Partners PLC (PHLL)

248.50p+0.50 (+0.20%)03 Dec 2024, 16:35
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
Dec 2, 2024249.00p249.50p244.50p248.00p376,471
Nov 29, 2024247.50p249.00p237.00p247.00p244,803
Nov 28, 2024245.50p248.00p244.50p248.00p706,023
Nov 27, 2024245.50p247.50p245.50p246.00p260,605
Nov 26, 2024246.50p248.00p245.50p245.50p621,192
Nov 25, 2024235.00p248.00p235.00p247.50p386,030
Nov 22, 2024235.00p245.50p235.00p242.00p567,610
Nov 21, 2024238.00p242.00p228.00p238.50p261,635
Nov 20, 2024256.00p264.50p247.00p254.50p2,118,982
Nov 19, 2024242.00p257.00p242.00p256.00p666,992
Nov 18, 2024239.50p244.00p238.00p241.00p184,215
Nov 15, 2024235.00p242.50p235.00p239.50p1,577,324
Nov 14, 2024221.00p239.00p221.00p235.50p486,039
Nov 13, 2024221.00p224.00p217.50p221.00p188,713
Nov 12, 2024225.00p234.00p221.00p222.00p165,366
Nov 11, 2024227.50p230.50p226.00p227.00p157,005
Nov 8, 2024222.50p228.00p222.50p226.00p107,366
Nov 7, 2024231.50p232.00p226.50p226.50p266,939
Nov 6, 2024227.50p231.50p224.00p230.50p570,342
Nov 5, 2024220.00p225.00p220.00p223.50p303,254
Nov 4, 2024219.50p222.00p218.50p220.50p180,018
Nov 1, 2024220.00p223.00p212.00p219.00p139,247
Oct 31, 2024218.50p222.50p213.00p217.00p291,430
Oct 30, 2024216.50p221.00p215.50p218.00p261,495
Oct 29, 2024218.00p218.50p216.00p217.00p196,767
Oct 28, 2024223.50p223.50p215.50p219.50p193,614
Oct 25, 2024223.50p223.50p213.00p215.50p135,267
Oct 24, 2024213.50p214.00p212.50p214.00p130,499
Oct 23, 2024214.50p216.50p214.00p214.50p50,387
Oct 22, 2024223.50p223.50p214.50p216.50p141,829
Oct 21, 2024222.00p223.50p219.00p220.00p154,103
Oct 18, 2024211.00p223.50p211.00p222.00p160,761
Oct 17, 2024221.50p223.75p219.50p221.00p272,763
Oct 16, 2024217.71p221.50p217.00p217.00p165,122
Oct 15, 2024219.50p220.00p216.50p216.50p159,580
Oct 14, 2024208.00p221.58p208.00p219.00p205,739
Oct 11, 2024213.00p222.50p213.00p218.00p270,796
Oct 10, 2024218.00p219.50p214.00p217.50p352,754
Oct 9, 2024206.00p215.00p206.00p215.00p334,085
Oct 8, 2024207.00p207.50p205.00p205.50p190,938
Oct 7, 2024209.50p214.50p207.00p208.50p210,277
Oct 4, 2024216.00p216.00p205.00p208.50p194,993
Oct 3, 2024207.00p208.00p205.00p206.50p125,229
Oct 2, 2024208.00p211.50p205.00p207.00p284,816
Oct 1, 2024215.50p215.50p206.50p208.00p218,739
Sep 30, 2024214.50p215.00p208.00p209.50p398,851
Sep 27, 2024222.50p222.50p211.50p213.00p759,621
Sep 26, 2024213.50p230.00p209.50p213.00p247,979
Sep 25, 2024223.00p225.50p220.00p223.00p315,317
Sep 24, 2024225.00p228.50p220.50p223.00p182,006
123456
Showing 1 to 50 of 253

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC732.9215.79
Greencore Group PLC226.5014.86
Victrex PLC999.2113.94
Ssp Group PLC180.5011.35
Paragon Banking Group PLC797.006.62
Auction Technology Group PLC563.005.04

Fallers

CompanyPrice% Chg
Ocado Group PLC304.70-2.81
Currys PLC79.00-2.47
Raspberry Pi Holdings PLC359.60-2.39
Metro Bank Holdings PLC98.50-2.09
British American Tobacco PLC2,946.00-1.80
Bt Group PLC158.07-1.76