1. Share Prices

  2. Primary Health Properties PLC (PHP)

98.75p+0.55 (+0.56%)23 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Primary Health Properties PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202498.10p99.55p96.55p98.75p1,649,775
Aug 22, 202498.30p99.51p96.10p98.20p2,795,196
Aug 21, 202495.85p99.05p94.30p98.75p5,528,437
Aug 20, 202497.10p97.95p95.65p95.90p1,880,757
Aug 19, 202495.25p96.95p93.55p96.40p2,205,384
Aug 16, 202496.50p98.10p94.40p95.25p1,770,692
Aug 15, 202498.30p98.30p95.15p96.15p1,552,552
Aug 14, 202496.65p99.30p93.50p97.05p2,933,213
Aug 13, 202495.60p97.00p94.05p96.40p4,199,451
Aug 12, 202493.90p95.20p93.40p95.20p3,429,093
Aug 9, 202489.25p94.25p89.25p93.60p2,103,102
Aug 8, 202492.20p96.55p91.95p92.75p2,948,005
Aug 7, 202489.70p93.05p89.70p93.05p1,934,827
Aug 6, 202492.50p93.75p90.65p91.40p3,429,918
Aug 5, 202491.00p95.55p87.75p92.70p3,404,531
Aug 2, 202497.50p97.50p91.70p93.55p2,743,813
Aug 1, 202495.20p95.30p91.95p93.60p4,360,329
Jul 31, 202493.75p95.30p90.67p92.35p3,839,694
Jul 30, 202491.00p94.40p91.00p92.75p1,963,930
Jul 29, 202493.75p95.30p92.10p92.35p2,500,958
Jul 26, 202492.60p93.15p91.25p92.85p2,170,606
Jul 25, 202491.70p92.80p90.25p91.35p3,278,213
Jul 24, 202492.55p94.90p90.60p91.10p3,044,525
Jul 23, 202494.30p96.80p92.80p93.50p2,866,019
Jul 22, 202495.00p96.10p94.46p94.70p1,328,995
Jul 19, 202495.20p97.25p90.10p94.75p1,191,352
Jul 18, 202495.80p97.55p94.05p96.05p2,396,802
Jul 17, 202495.50p96.30p93.85p95.65p2,398,198
Jul 16, 202497.50p97.50p95.35p95.75p2,242,241
Jul 15, 202495.55p96.95p95.25p96.25p2,469,305
Jul 12, 202495.50p96.45p95.15p96.30p2,503,037
Jul 11, 202496.25p96.25p94.30p96.05p1,788,561
Jul 10, 202491.55p94.85p91.55p94.50p2,455,042
Jul 9, 202493.00p93.55p91.41p92.20p3,788,440
Jul 8, 202491.80p94.50p91.60p92.65p3,055,007
Jul 5, 202492.25p95.30p91.30p94.20p5,096,336
Jul 4, 202496.50p98.25p92.45p93.10p1,685,337
Jul 3, 202492.25p95.05p91.20p94.65p6,257,112
Jul 2, 202492.55p96.85p91.15p91.80p4,038,999
Jul 1, 202493.90p94.95p92.55p92.75p2,720,942
Jun 28, 202490.80p94.15p90.10p91.75p2,717,895
Jun 27, 202493.00p93.00p90.39p90.40p1,826,194
Jun 26, 202491.50p92.25p89.95p90.55p3,861,213
Jun 25, 202496.00p96.00p91.35p91.55p1,981,643
Jun 24, 202490.50p92.80p90.50p92.30p1,149,836
Jun 21, 202490.50p92.00p90.50p91.25p10,619,534
Jun 20, 202490.00p91.85p90.00p91.70p1,941,972
Jun 19, 202491.50p91.80p90.35p90.75p2,271,662
Jun 18, 202491.30p91.90p90.70p91.85p1,875,833
Jun 17, 202489.70p91.95p89.50p90.90p2,306,174
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.