Shares Magazine
214.50p+2.00 (+0.94%)16 Jun 2025, 09:17
Petershill Partners PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 206.50p | 207.00p | 205.00p | 206.00p | 718,129 |
| Apr 16, 2025 | 210.50p | 210.50p | 205.00p | 206.50p | 1,027,750 |
| Apr 15, 2025 | 206.00p | 210.50p | 205.35p | 210.00p | 1,172,597 |
| Apr 14, 2025 | 206.00p | 207.63p | 204.50p | 206.50p | 910,242 |
| Apr 11, 2025 | 204.00p | 205.50p | 198.20p | 201.00p | 512,591 |
| Apr 10, 2025 | 213.50p | 213.50p | 203.00p | 204.00p | 718,623 |
| Apr 9, 2025 | 205.00p | 209.50p | 201.50p | 203.00p | 1,280,853 |
| Apr 8, 2025 | 208.00p | 211.50p | 203.00p | 209.50p | 741,868 |
| Apr 7, 2025 | 205.00p | 214.00p | 196.60p | 204.00p | 1,131,949 |
| Apr 4, 2025 | 232.50p | 241.00p | 208.41p | 214.50p | 1,051,313 |
| Apr 3, 2025 | 232.00p | 232.50p | 224.50p | 225.00p | 679,741 |
| Apr 2, 2025 | 232.00p | 236.50p | 229.00p | 235.00p | 955,385 |
| Apr 1, 2025 | 226.00p | 239.10p | 226.00p | 229.50p | 3,365,928 |
| Mar 31, 2025 | 243.00p | 249.01p | 232.50p | 237.50p | 317,026 |
| Mar 28, 2025 | 249.00p | 249.00p | 238.00p | 242.00p | 495,461 |
| Mar 27, 2025 | 249.00p | 249.00p | 241.77p | 244.00p | 218,401 |
| Mar 26, 2025 | 249.00p | 249.00p | 243.50p | 244.00p | 234,074 |
| Mar 25, 2025 | 245.00p | 247.00p | 243.00p | 246.00p | 1,713,331 |
| Mar 24, 2025 | 240.00p | 245.00p | 239.00p | 245.00p | 438,365 |
| Mar 21, 2025 | 240.00p | 241.00p | 237.00p | 240.00p | 1,121,855 |
| Mar 20, 2025 | 229.50p | 240.50p | 229.50p | 239.00p | 721,630 |
| Mar 19, 2025 | 248.50p | 248.50p | 239.50p | 240.00p | 381,025 |
| Mar 18, 2025 | 241.00p | 241.00p | 237.31p | 240.00p | 206,507 |
| Mar 17, 2025 | 243.00p | 248.98p | 239.00p | 240.00p | 613,723 |
| Mar 14, 2025 | 241.50p | 250.00p | 239.00p | 243.50p | 304,474 |
| Mar 13, 2025 | 240.00p | 245.00p | 228.07p | 238.50p | 302,248 |
| Mar 12, 2025 | 234.50p | 239.00p | 233.00p | 239.00p | 286,151 |
| Mar 11, 2025 | 240.00p | 249.00p | 234.70p | 235.00p | 772,741 |
| Mar 10, 2025 | 250.00p | 258.50p | 241.00p | 242.50p | 273,494 |
| Mar 7, 2025 | 262.50p | 262.50p | 246.50p | 250.00p | 326,439 |
| Mar 6, 2025 | 256.00p | 256.00p | 247.00p | 250.00p | 1,025,424 |
| Mar 5, 2025 | 250.00p | 258.60p | 250.00p | 252.00p | 379,691 |
| Mar 4, 2025 | 263.00p | 266.00p | 254.00p | 255.00p | 387,681 |
| Mar 3, 2025 | 275.50p | 275.50p | 264.50p | 267.50p | 76,512 |
| Feb 28, 2025 | 251.50p | 266.50p | 251.50p | 265.00p | 423,597 |
| Feb 27, 2025 | 250.50p | 272.00p | 250.50p | 265.00p | 154,268 |
| Feb 26, 2025 | 260.00p | 264.50p | 259.00p | 264.50p | 238,230 |
| Feb 25, 2025 | 272.50p | 272.50p | 257.00p | 259.00p | 1,126,964 |
| Feb 24, 2025 | 276.00p | 276.00p | 258.00p | 260.00p | 1,157,819 |
| Feb 21, 2025 | 266.50p | 267.00p | 261.00p | 263.00p | 1,236,421 |
| Feb 20, 2025 | 274.00p | 274.00p | 262.00p | 267.50p | 135,932 |
| Feb 19, 2025 | 275.00p | 275.50p | 265.50p | 266.50p | 145,005 |
| Feb 18, 2025 | 276.00p | 276.00p | 266.67p | 268.50p | 185,120 |
| Feb 17, 2025 | 276.00p | 276.00p | 262.01p | 267.00p | 121,310 |
| Feb 14, 2025 | 269.50p | 278.00p | 267.00p | 267.00p | 197,630 |
| Feb 13, 2025 | 265.50p | 271.50p | 265.00p | 269.50p | 449,728 |
| Feb 12, 2025 | 268.50p | 271.50p | 265.50p | 267.00p | 1,569,789 |
| Feb 11, 2025 | 273.00p | 273.00p | 266.50p | 269.00p | 235,605 |
| Feb 10, 2025 | 270.00p | 273.00p | 268.00p | 269.00p | 294,279 |
| Feb 7, 2025 | 276.50p | 276.50p | 267.50p | 268.50p | 319,205 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 128.43 | 14.47 |
| Entain PLC | 815.40 | 8.52 |
| Spectris PLC | 3,352.00 | 6.14 |
| Close Brothers Group PLC | 377.70 | 5.03 |
| Playtech PLC | 336.00 | 3.38 |
| W.A.G Payment Solutions PLC | 80.20 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 789.50 | -3.37 |
| Itv PLC | 81.30 | -2.58 |
| Mobico Group PLC | 26.20 | -1.95 |
| Segro PLC | 678.60 | -1.88 |
| Endeavour Mining PLC | 2,358.00 | -1.75 |
| Haleon PLC | 389.80 | -1.59 |