1. Share Prices

  2. Petershill Partners PLC (PHLL)

250.50p+4.00 (+1.62%)14 Jan 2025, 15:13
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
Jan 13, 2025251.50p251.50p245.72p247.00p272,242
Jan 10, 2025246.00p248.50p244.50p248.50p279,636
Jan 9, 2025244.00p247.50p240.50p247.00p263,168
Jan 8, 2025250.50p255.50p243.00p243.50p719,783
Jan 7, 2025253.50p254.50p249.00p250.00p1,051,224
Jan 6, 2025249.00p257.00p249.00p252.50p589,190
Jan 3, 2025249.00p259.00p248.00p248.50p104,120
Jan 2, 2025247.50p249.50p246.39p249.50p160,029
Dec 31, 2024246.00p248.00p244.50p248.00p109,303
Dec 30, 2024262.50p262.50p245.00p245.50p146,503
Dec 27, 2024247.00p261.00p245.00p249.50p101,479
Dec 24, 2024247.50p251.00p242.01p251.00p43,832
Dec 23, 2024248.50p249.25p245.50p247.50p179,609
Dec 20, 2024245.00p261.50p245.00p249.00p812,988
Dec 19, 2024245.00p254.50p245.00p251.50p586,856
Dec 18, 2024250.00p255.00p250.00p254.00p192,360
Dec 17, 2024255.50p275.73p251.50p252.50p235,491
Dec 16, 2024250.00p258.50p250.00p255.50p164,304
Dec 13, 2024254.00p257.00p254.00p256.00p88,595
Dec 12, 2024250.00p258.00p250.00p256.00p186,246
Dec 11, 2024259.50p259.50p254.00p258.00p556,876
Dec 10, 2024252.00p257.50p251.00p257.50p359,244
Dec 9, 2024250.50p253.00p249.50p251.50p290,684
Dec 6, 2024250.50p251.00p248.50p250.50p236,747
Dec 5, 2024252.00p252.00p245.00p247.50p223,072
Dec 4, 2024253.50p253.50p248.00p248.00p654,491
Dec 3, 2024248.50p252.00p248.50p248.50p169,596
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
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC346.0012.70
Ocado Group PLC295.409.41
Integrafin Holdings PLC341.006.07
Persimmon PLC1,116.335.71
Wizz Air Holdings PLC1,256.004.49
International Workplace Group PLC154.604.04