1. Share Prices

  2. Petershill Partners PLC (PHLL)

223.50p+2.50 (+1.13%)27 Jun 2025, 18:05
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
Jun 27, 2025221.00p231.88p221.00p223.50p90,095
Jun 26, 2025219.00p222.00p217.00p221.00p228,630
Jun 25, 2025217.00p218.00p215.50p216.00p160,075
Jun 24, 2025217.00p218.50p216.00p217.50p408,451
Jun 23, 2025215.00p217.50p211.50p215.50p148,301
Jun 20, 2025213.00p215.00p212.00p213.50p1,854,101
Jun 19, 2025217.50p217.50p208.50p212.00p190,034
Jun 18, 2025218.00p218.00p207.50p213.00p160,397
Jun 17, 2025212.00p215.14p208.00p209.50p824,530
Jun 16, 2025207.50p214.50p207.50p212.50p332,684
Jun 13, 2025211.50p212.50p207.50p212.50p320,910
Jun 12, 2025213.00p218.00p209.00p212.50p357,325
Jun 11, 2025215.00p215.00p212.00p214.00p126,941
Jun 10, 2025214.00p216.00p209.90p214.00p903,228
Jun 9, 2025213.00p215.00p211.00p215.00p215,787
Jun 6, 2025206.50p214.50p206.50p213.00p273,009
Jun 5, 2025215.00p216.00p212.00p213.50p254,667
Jun 4, 2025215.00p218.50p213.00p215.00p299,336
Jun 3, 2025206.50p216.50p206.50p213.00p274,974
Jun 2, 2025209.50p212.50p207.50p211.50p353,068
May 30, 2025213.00p214.00p210.00p210.00p394,828
May 29, 2025215.00p216.50p210.50p211.00p94,536
May 28, 2025219.00p219.00p209.50p213.50p275,749
May 27, 2025208.50p213.00p208.50p209.50p661,302
May 23, 2025206.50p212.00p203.00p207.00p598,301
May 22, 2025215.00p216.00p206.00p206.50p1,350,108
May 21, 2025218.00p220.00p215.50p216.00p259,994
May 20, 2025219.00p219.00p215.00p216.00p183,130
May 19, 2025219.00p219.87p215.00p219.00p274,704
May 16, 2025220.50p223.00p217.50p218.00p396,976
May 15, 2025215.00p224.50p215.00p222.00p328,933
May 14, 2025213.50p224.00p213.50p223.00p2,559,836
May 13, 2025221.00p225.00p219.50p219.50p246,278
May 12, 2025218.50p226.00p209.50p221.50p700,964
May 9, 2025215.50p223.00p212.50p215.50p116,265
May 8, 2025212.00p218.00p211.55p214.00p2,844,392
May 7, 2025212.00p220.50p212.00p220.50p819,699
May 6, 2025220.00p220.00p215.05p217.50p329,219
May 2, 2025226.00p226.00p215.50p218.50p235,728
May 1, 2025215.00p219.50p212.50p216.00p138,625
Apr 30, 2025219.00p220.50p215.00p216.50p452,602
Apr 29, 2025217.50p219.50p216.50p219.00p313,156
Apr 28, 2025216.00p218.88p214.00p216.50p311,285
Apr 25, 2025213.50p216.50p213.00p216.50p283,608
Apr 24, 2025208.00p213.50p207.50p213.00p247,566
Apr 23, 2025206.50p210.50p206.50p209.00p879,280
Apr 22, 2025207.00p207.00p201.00p203.50p467,533
Apr 17, 2025206.50p207.00p205.00p206.00p718,129
Apr 16, 2025210.50p210.50p205.00p206.50p1,027,750
Apr 15, 2025206.00p210.50p205.35p210.00p1,172,597
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC87.887.56
Burberry Group PLC1,150.007.08
Kier Group PLC214.506.98
Rhi Magnesita N.V.2,980.005.86
Ashtead Group PLC4,732.005.55
Molten Ventures PLC333.404.97

Fallers

CompanyPrice% Chg
Computacenter PLC2,398.00-6.62
Endeavour Mining PLC2,176.00-4.23
Fresnillo PLC1,433.00-4.21
Chemring Group PLC556.00-3.64
Hochschild Mining PLC251.80-2.55
Softcat PLC1,725.00-2.27
Risers/fallers data from previous trading day.
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00