Primary Health Properties Plc (PHP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 97.20 | 97.75 | 95.80 | 95.80 | 95.80 | 2,496,842 |
| May 09, 2024 | 96.85 | 97.45 | 96.00 | 97.00 | 97.00 | 1,639,842 |
| May 08, 2024 | 95.80 | 98.70 | 95.15 | 96.50 | 96.50 | 2,821,872 |
| May 07, 2024 | 95.25 | 96.35 | 94.70 | 96.35 | 96.35 | 3,293,323 |
| May 03, 2024 | 93.40 | 95.65 | 93.15 | 94.45 | 94.45 | 2,212,523 |
| May 02, 2024 | 92.45 | 93.60 | 90.35 | 93.35 | 93.35 | 2,780,969 |
| May 01, 2024 | 91.15 | 93.40 | 90.30 | 91.65 | 91.65 | 1,875,329 |
| Apr 30, 2024 | 91.70 | 93.25 | 91.35 | 91.75 | 91.75 | 3,335,405 |
| Apr 29, 2024 | 91.75 | 97.90 | 90.05 | 92.50 | 92.50 | 2,370,830 |
| Apr 26, 2024 | 91.10 | 94.00 | 90.60 | 91.85 | 91.85 | 2,618,035 |
| Apr 25, 2024 | 90.20 | 92.10 | 89.05 | 91.00 | 91.00 | 4,430,126 |
| Apr 24, 2024 | 93.20 | 94.15 | 90.55 | 90.55 | 90.55 | 3,610,234 |
| Apr 23, 2024 | 94.15 | 94.15 | 92.30 | 93.00 | 93.00 | 8,485,944 |
| Apr 22, 2024 | 94.00 | 94.00 | 91.10 | 93.00 | 93.00 | 3,328,146 |
| Apr 19, 2024 | 91.50 | 92.15 | 90.75 | 91.85 | 91.85 | 2,080,328 |
| Apr 18, 2024 | 89.35 | 93.40 | 89.25 | 91.55 | 91.55 | 2,729,432 |
| Apr 17, 2024 | 89.55 | 93.95 | 89.50 | 90.25 | 90.25 | 4,251,653 |
| Apr 16, 2024 | 91.10 | 92.50 | 89.85 | 89.90 | 89.90 | 2,960,957 |
| Apr 15, 2024 | 92.80 | 94.66 | 92.10 | 92.45 | 92.45 | 2,958,302 |
| Apr 12, 2024 | 95.00 | 95.00 | 91.25 | 92.80 | 92.80 | 3,749,180 |
| Apr 11, 2024 | 95.00 | 95.00 | 90.55 | 92.75 | 92.75 | 3,939,863 |
| Apr 10, 2024 | 93.35 | 94.40 | 91.00 | 91.65 | 91.65 | 7,618,684 |
| Apr 09, 2024 | 89.05 | 93.35 | 89.05 | 92.35 | 92.35 | 3,428,090 |
| Apr 08, 2024 | 90.55 | 93.50 | 89.00 | 91.60 | 91.60 | 4,131,206 |
| Apr 05, 2024 | 92.70 | 96.00 | 90.25 | 90.25 | 90.25 | 4,963,518 |
| Apr 04, 2024 | 92.65 | 93.50 | 91.20 | 92.70 | 92.70 | 3,396,444 |
| Apr 03, 2024 | 90.05 | 93.00 | 90.05 | 92.00 | 92.00 | 6,584,165 |
| Apr 02, 2024 | 96.00 | 96.00 | 91.35 | 91.35 | 91.35 | 5,043,117 |
| Mar 28, 2024 | 92.50 | 94.65 | 92.50 | 93.75 | 93.75 | 3,286,775 |
| Mar 28, 2024 | 1.725 Dividend | |||||
| Mar 27, 2024 | 94.50 | 95.35 | 93.80 | 95.00 | 93.28 | 2,841,445 |
| Mar 26, 2024 | 94.80 | 95.90 | 92.95 | 94.35 | 92.64 | 5,244,133 |
| Mar 25, 2024 | 94.65 | 95.50 | 93.55 | 95.35 | 93.62 | 7,307,838 |
| Mar 22, 2024 | 96.10 | 96.10 | 92.85 | 95.15 | 93.42 | 9,003,244 |
| Mar 21, 2024 | 94.00 | 94.80 | 93.10 | 93.55 | 91.85 | 4,444,871 |
| Mar 20, 2024 | 91.20 | 93.70 | 91.20 | 92.70 | 91.02 | 3,280,983 |
| Mar 19, 2024 | 91.15 | 92.59 | 90.50 | 91.20 | 89.54 | 3,506,428 |
| Mar 18, 2024 | 90.00 | 91.77 | 90.00 | 91.15 | 89.49 | 3,256,396 |
| Mar 15, 2024 | 92.00 | 92.05 | 90.40 | 90.90 | 89.25 | 7,405,201 |
| Mar 14, 2024 | 91.25 | 92.55 | 90.45 | 91.00 | 89.35 | 3,121,584 |
| Mar 13, 2024 | 92.00 | 94.20 | 91.55 | 91.90 | 90.23 | 3,655,467 |
| Mar 12, 2024 | 92.00 | 93.27 | 92.00 | 92.45 | 90.77 | 2,793,151 |
| Mar 11, 2024 | 91.60 | 93.60 | 91.20 | 92.60 | 90.92 | 2,857,564 |
| Mar 08, 2024 | 92.00 | 93.64 | 90.05 | 92.05 | 90.38 | 3,402,381 |
| Mar 07, 2024 | 94.50 | 94.50 | 90.10 | 91.35 | 89.69 | 5,783,203 |
| Mar 06, 2024 | 93.60 | 93.60 | 90.30 | 91.50 | 89.84 | 2,624,329 |
| Mar 05, 2024 | 89.50 | 92.63 | 89.50 | 90.20 | 88.56 | 2,034,918 |
| Mar 04, 2024 | 89.50 | 91.84 | 89.50 | 90.25 | 88.61 | 2,932,306 |
| Mar 01, 2024 | 89.55 | 91.40 | 89.40 | 91.00 | 89.35 | 5,751,539 |
| Feb 29, 2024 | 87.50 | 91.45 | 87.50 | 89.35 | 87.73 | 8,074,257 |
| Feb 28, 2024 | 89.30 | 92.85 | 86.25 | 88.50 | 86.89 | 3,845,979 |
| Feb 27, 2024 | 89.20 | 91.35 | 88.95 | 89.35 | 87.73 | 3,475,012 |
| Feb 26, 2024 | 89.60 | 90.30 | 89.00 | 89.15 | 87.53 | 3,278,953 |
| Feb 23, 2024 | 90.50 | 92.00 | 89.75 | 89.90 | 88.27 | 7,736,813 |
| Feb 22, 2024 | 90.95 | 92.85 | 90.00 | 90.70 | 89.05 | 2,861,321 |
| Feb 21, 2024 | 92.00 | 92.27 | 90.44 | 90.70 | 89.05 | 2,332,997 |
| Feb 20, 2024 | 90.60 | 91.90 | 90.60 | 91.45 | 89.79 | 3,151,389 |
| Feb 19, 2024 | 90.55 | 92.20 | 90.55 | 91.70 | 90.03 | 1,722,141 |
| Feb 16, 2024 | 93.00 | 93.00 | 90.65 | 91.35 | 89.69 | 2,105,138 |
| Feb 15, 2024 | 90.65 | 93.80 | 90.60 | 91.45 | 89.79 | 2,074,234 |
| Feb 14, 2024 | 90.55 | 93.20 | 90.55 | 90.95 | 89.30 | 2,307,010 |
| Feb 13, 2024 | 91.50 | 93.75 | 90.92 | 91.40 | 89.74 | 3,349,268 |
| Feb 12, 2024 | 95.00 | 95.00 | 91.55 | 93.20 | 91.51 | 2,229,837 |
| Feb 09, 2024 | 93.95 | 93.95 | 91.65 | 91.70 | 90.03 | 2,575,201 |
| Feb 08, 2024 | 94.65 | 94.95 | 92.20 | 92.20 | 90.53 | 2,557,827 |
| Feb 07, 2024 | 93.00 | 95.00 | 92.35 | 92.60 | 90.92 | 2,304,798 |
| Feb 06, 2024 | 93.50 | 95.55 | 92.25 | 93.60 | 91.90 | 1,863,704 |
| Feb 05, 2024 | 93.40 | 94.65 | 92.45 | 93.05 | 91.36 | 2,165,281 |
| Feb 02, 2024 | 98.00 | 98.00 | 93.45 | 93.45 | 91.75 | 2,674,240 |
| Feb 01, 2024 | 96.80 | 98.15 | 93.60 | 93.60 | 91.90 | 4,049,722 |
| Jan 31, 2024 | 98.85 | 98.85 | 94.15 | 97.15 | 95.39 | 20,256,414 |
| Jan 30, 2024 | 94.95 | 98.00 | 94.95 | 96.35 | 94.60 | 4,231,202 |
| Jan 29, 2024 | 94.30 | 98.55 | 94.30 | 96.70 | 94.94 | 3,218,697 |
| Jan 26, 2024 | 100.00 | 100.00 | 94.65 | 96.20 | 94.45 | 3,743,628 |
| Jan 25, 2024 | 95.00 | 97.25 | 95.00 | 95.95 | 94.21 | 3,968,260 |
| Jan 24, 2024 | 94.20 | 96.15 | 93.90 | 96.05 | 94.31 | 4,232,108 |
| Jan 23, 2024 | 96.05 | 96.70 | 93.80 | 94.20 | 92.49 | 4,036,631 |
| Jan 22, 2024 | 95.00 | 98.60 | 94.75 | 95.30 | 93.57 | 5,476,980 |
| Jan 19, 2024 | 95.50 | 96.30 | 94.70 | 95.00 | 93.28 | 2,752,505 |
| Jan 18, 2024 | 96.25 | 96.25 | 94.65 | 94.80 | 93.08 | 5,040,032 |
| Jan 17, 2024 | 98.95 | 99.51 | 95.05 | 95.45 | 93.72 | 5,792,887 |
| Jan 16, 2024 | 102.00 | 102.00 | 98.90 | 100.30 | 98.48 | 3,880,373 |
| Jan 15, 2024 | 100.50 | 102.00 | 98.85 | 100.20 | 98.38 | 5,928,651 |
| Jan 12, 2024 | 105.00 | 105.00 | 99.40 | 100.60 | 98.77 | 5,335,085 |
| Jan 11, 2024 | 101.60 | 104.20 | 99.20 | 100.50 | 98.68 | 2,480,347 |
| Jan 11, 2024 | 1.725 Dividend | |||||
| Jan 10, 2024 | 104.50 | 104.50 | 100.50 | 101.60 | 98.06 | 2,100,597 |
| Jan 09, 2024 | 103.90 | 104.50 | 101.80 | 101.90 | 98.35 | 3,146,601 |
| Jan 08, 2024 | 102.00 | 103.61 | 100.47 | 103.10 | 99.51 | 2,768,767 |
| Jan 05, 2024 | 101.80 | 103.00 | 100.70 | 101.90 | 98.35 | 2,132,800 |
| Jan 04, 2024 | 102.90 | 104.10 | 101.97 | 103.10 | 99.51 | 1,603,674 |
| Jan 03, 2024 | 103.60 | 104.20 | 102.40 | 102.70 | 99.12 | 3,709,816 |
| Jan 02, 2024 | 100.00 | 104.80 | 100.00 | 103.20 | 99.61 | 2,066,616 |
| Dec 29, 2023 | 105.20 | 107.60 | 103.80 | 103.80 | 100.18 | 1,025,259 |
| Dec 28, 2023 | 105.80 | 107.00 | 103.10 | 105.20 | 101.54 | 2,564,927 |
| Dec 27, 2023 | 104.80 | 106.10 | 101.70 | 105.90 | 102.21 | 1,960,277 |
| Dec 22, 2023 | 104.30 | 105.70 | 102.00 | 104.30 | 100.67 | 1,354,268 |
| Dec 21, 2023 | 105.30 | 106.50 | 103.40 | 104.60 | 100.96 | 2,595,430 |
| Dec 20, 2023 | 104.00 | 109.00 | 103.00 | 106.30 | 102.60 | 6,217,507 |
| Dec 19, 2023 | 101.00 | 102.80 | 101.00 | 102.00 | 98.45 | 3,263,151 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.