1. Share Prices

  2. Primary Health Properties PLC (PHP)

92.13p+0.28 (+0.31%)18 Dec 2024, 11:48
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
Dec 17, 202491.50p92.85p91.50p91.85p2,828,385
Dec 16, 202495.00p95.00p92.75p92.80p2,812,690
Dec 13, 202494.35p94.80p93.40p93.60p2,084,852
Dec 12, 202495.00p95.00p92.15p94.45p2,639,347
Dec 11, 202493.00p93.75p92.05p93.00p2,036,823
Dec 10, 202491.60p93.56p91.60p93.55p2,458,478
Dec 9, 202496.00p96.00p93.25p93.25p2,943,087
Dec 6, 202492.50p95.15p92.40p94.40p1,746,107
Dec 5, 202496.65p97.50p93.55p94.20p2,513,246
Dec 4, 202492.50p95.30p92.25p95.15p2,517,205
Dec 3, 202495.05p96.27p93.60p93.80p3,033,220
Dec 2, 202495.25p95.45p93.15p94.05p1,477,105
Nov 29, 202491.60p97.40p91.60p95.25p1,569,523
Nov 28, 202496.00p96.30p95.00p95.35p1,199,578
Nov 27, 202497.50p97.50p94.00p95.30p2,164,747
Nov 26, 202496.25p96.90p93.90p94.15p2,799,779
Nov 25, 202496.95p96.95p92.20p95.00p2,756,399
Nov 22, 202493.00p94.71p93.00p94.10p2,373,218
Nov 21, 202490.80p94.75p90.80p93.00p2,446,052
Nov 20, 202495.60p96.40p92.73p93.00p1,801,199
Nov 19, 202492.25p94.30p92.25p93.85p3,331,824
Nov 18, 202496.00p96.00p92.90p93.15p3,133,778
Nov 15, 202492.00p95.30p92.00p94.80p2,384,186
Nov 14, 202492.15p94.10p92.15p93.80p2,755,797
Nov 13, 202494.00p95.10p92.47p92.50p4,003,084
Nov 12, 202497.00p97.00p94.60p94.90p2,644,430
Nov 11, 202495.90p96.55p95.35p95.60p2,584,795
Nov 8, 202495.05p96.00p94.80p95.30p2,191,679
Nov 7, 202494.60p96.60p94.47p94.70p4,408,107
Nov 6, 202497.00p97.00p93.90p94.85p6,508,391
Nov 5, 202494.65p96.05p94.00p95.00p3,809,901
Nov 4, 202494.90p96.80p93.65p95.10p2,674,605
Nov 1, 202494.90p98.15p93.80p96.05p3,600,831
Oct 31, 2024100.10p100.10p94.35p95.35p8,278,395
Oct 30, 202495.30p98.90p95.30p96.40p5,924,593
Oct 29, 202498.70p98.91p95.60p95.70p2,955,515
Oct 28, 202496.00p99.55p96.00p96.75p3,175,382
Oct 25, 202497.00p99.35p96.40p96.55p1,796,065
Oct 24, 202496.00p98.05p96.00p96.70p2,391,970
Oct 23, 202498.00p98.50p97.05p97.40p2,328,979
Oct 22, 202497.00p99.30p96.40p97.60p4,268,259
Oct 21, 202499.50p101.90p97.50p97.50p2,240,968
Oct 18, 202498.80p99.60p98.15p99.05p1,750,905
Oct 17, 2024100.00p101.90p99.30p99.65p2,208,995
Oct 16, 202498.20p100.90p98.75p100.20p5,818,237
Oct 15, 202498.20p98.20p96.60p97.10p2,624,365
Oct 14, 202497.00p97.65p96.50p97.50p2,979,026
Oct 11, 202497.00p97.65p96.62p97.10p3,146,599
Oct 10, 202499.80p99.85p97.00p97.00p2,805,896
Oct 9, 202499.80p101.50p99.80p100.50p2,865,760
123456
Showing 1 to 50 of 254

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC180.316.50
Puretech Health PLC167.724.83
Metro Bank Holdings PLC91.503.62
Bank Of Georgia Group PLC4,745.002.82
Jupiter Fund Management PLC85.202.65
Tbc Bank Group PLC3,150.002.44

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC360.50-7.56
Osb Group PLC394.80-5.87
Entain PLC736.33-2.08
Beazley PLC816.00-1.86
Hiscox LTD1,099.00-1.79
Quilter PLC150.80-1.76