Petershill Partners (WI)
(PHLL)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
223.00p
|
228.00p
|
221.00p
|
223.50p
|
699,767
|
|
18/09/2024
|
222.00p
|
223.00p
|
215.50p
|
220.50p
|
466,860
|
|
17/09/2024
|
220.50p
|
225.00p
|
214.50p
|
223.00p
|
348,268
|
|
16/09/2024
|
216.50p
|
219.50p
|
215.50p
|
219.50p
|
225,742
|
|
13/09/2024
|
219.00p
|
219.00p
|
216.00p
|
218.00p
|
151,569
|
|
12/09/2024
|
213.00p
|
219.00p
|
213.00p
|
215.50p
|
106,631
|
|
11/09/2024
|
213.00p
|
217.00p
|
213.00p
|
214.50p
|
158,951
|
|
10/09/2024
|
213.50p
|
217.00p
|
213.50p
|
214.50p
|
122,693
|
|
09/09/2024
|
212.50p
|
215.50p
|
212.00p
|
215.50p
|
443,049
|
|
06/09/2024
|
210.00p
|
216.00p
|
210.00p
|
211.50p
|
170,832
|
|
05/09/2024
|
222.00p
|
222.00p
|
215.50p
|
215.50p
|
150,461
|
|
04/09/2024
|
216.00p
|
222.50p
|
214.00p
|
219.50p
|
164,703
|
|
03/09/2024
|
220.00p
|
221.50p
|
215.10p
|
216.00p
|
129,824
|
|
02/09/2024
|
221.00p
|
223.50p
|
217.50p
|
220.00p
|
157,344
|
|
30/08/2024
|
219.00p
|
220.00p
|
217.89p
|
219.00p
|
273,674
|
|
29/08/2024
|
217.50p
|
224.50p
|
217.00p
|
218.00p
|
222,140
|
|
28/08/2024
|
222.00p
|
222.00p
|
220.00p
|
220.00p
|
267,755
|
|
27/08/2024
|
222.00p
|
224.00p
|
218.50p
|
222.00p
|
185,269
|
|
26/08/2024
|
215.00p
|
226.00p
|
215.00p
|
225.00p
|
151,809
|
|
23/08/2024
|
215.00p
|
226.00p
|
215.00p
|
225.00p
|
151,809
|
|
22/08/2024
|
215.00p
|
226.00p
|
215.00p
|
225.00p
|
151,809
|
|
21/08/2024
|
217.50p
|
228.50p
|
217.50p
|
224.00p
|
228,216
|
|
20/08/2024
|
228.50p
|
228.50p
|
218.00p
|
222.00p
|
101,610
|
|
19/08/2024
|
224.00p
|
226.00p
|
221.50p
|
225.00p
|
104,990
|
|
16/08/2024
|
229.00p
|
229.00p
|
222.00p
|
224.00p
|
139,556
|
|
15/08/2024
|
223.50p
|
229.00p
|
223.50p
|
228.00p
|
155,875
|
|
14/08/2024
|
211.50p
|
226.00p
|
211.50p
|
226.00p
|
113,254
|
|
13/08/2024
|
224.00p
|
225.50p
|
220.00p
|
222.00p
|
167,806
|
|
12/08/2024
|
226.00p
|
226.00p
|
211.50p
|
221.50p
|
123,078
|
|
09/08/2024
|
220.00p
|
223.00p
|
220.00p
|
221.00p
|
94,431
|
|
08/08/2024
|
211.00p
|
219.50p
|
211.00p
|
219.50p
|
274,927
|
|
07/08/2024
|
218.00p
|
221.50p
|
214.50p
|
220.50p
|
307,339
|
|
06/08/2024
|
222.00p
|
222.00p
|
212.50p
|
216.50p
|
377,023
|
|
05/08/2024
|
211.50p
|
213.00p
|
207.00p
|
211.00p
|
1,062,352
|
|
02/08/2024
|
221.00p
|
221.00p
|
217.50p
|
218.50p
|
805,508
|
|
01/08/2024
|
223.00p
|
225.00p
|
220.00p
|
222.50p
|
400,378
|
|
31/07/2024
|
222.50p
|
225.00p
|
221.50p
|
222.00p
|
341,092
|
|
30/07/2024
|
217.50p
|
222.50p
|
215.50p
|
220.50p
|
338,320
|
|
29/07/2024
|
219.00p
|
222.50p
|
217.00p
|
217.50p
|
321,058
|
|
26/07/2024
|
207.00p
|
219.00p
|
207.00p
|
210.00p
|
315,243
|
|
25/07/2024
|
208.50p
|
212.00p
|
206.50p
|
210.00p
|
182,711
|
|
24/07/2024
|
215.00p
|
217.00p
|
210.00p
|
210.00p
|
297,776
|
|
23/07/2024
|
217.50p
|
217.50p
|
210.00p
|
210.00p
|
121,414
|
|
22/07/2024
|
203.00p
|
217.00p
|
203.00p
|
213.00p
|
133,078
|
|
19/07/2024
|
215.00p
|
215.00p
|
206.50p
|
208.00p
|
303,004
|
|
18/07/2024
|
207.00p
|
211.00p
|
206.50p
|
209.00p
|
2,092,718
|
|
17/07/2024
|
211.50p
|
212.00p
|
206.50p
|
207.00p
|
338,432
|
|
16/07/2024
|
210.00p
|
215.50p
|
210.00p
|
211.00p
|
183,868
|
|
15/07/2024
|
215.00p
|
217.50p
|
214.00p
|
215.50p
|
321,788
|
|
12/07/2024
|
217.50p
|
218.00p
|
214.50p
|
216.00p
|
130,074
|
|
11/07/2024
|
214.00p
|
217.00p
|
211.50p
|
217.00p
|
365,672
|
|
10/07/2024
|
200.00p
|
211.50p
|
200.00p
|
211.00p
|
264,145
|
|
09/07/2024
|
207.50p
|
209.00p
|
206.50p
|
209.00p
|
132,689
|
|
08/07/2024
|
209.00p
|
209.50p
|
206.50p
|
207.50p
|
347,111
|
|
05/07/2024
|
206.00p
|
211.50p
|
205.50p
|
207.50p
|
461,990
|
|
04/07/2024
|
206.00p
|
206.50p
|
203.65p
|
206.00p
|
1,060,788
|
|
03/07/2024
|
209.50p
|
210.00p
|
204.00p
|
205.50p
|
563,461
|
|
02/07/2024
|
207.50p
|
209.66p
|
206.00p
|
207.50p
|
406,819
|
|
01/07/2024
|
209.50p
|
210.00p
|
207.50p
|
207.50p
|
194,624
|
|
28/06/2024
|
203.50p
|
210.00p
|
203.50p
|
208.50p
|
274,639
|
|
27/06/2024
|
200.00p
|
210.00p
|
200.00p
|
206.00p
|
302,516
|
|
26/06/2024
|
205.00p
|
210.40p
|
204.00p
|
209.00p
|
383,978
|
|
25/06/2024
|
206.50p
|
210.00p
|
205.50p
|
206.00p
|
343,806
|
|
24/06/2024
|
204.00p
|
211.50p
|
204.00p
|
208.00p
|
226,795
|
|
21/06/2024
|
207.00p
|
210.00p
|
205.00p
|
210.00p
|
1,717,171
|
|
20/06/2024
|
210.00p
|
210.00p
|
205.50p
|
208.00p
|
245,923
|
|
19/06/2024
|
213.50p
|
214.00p
|
207.00p
|
209.00p
|
419,393
|
|
18/06/2024
|
210.00p
|
213.50p
|
209.00p
|
209.00p
|
568,906
|
|
17/06/2024
|
207.00p
|
208.50p
|
206.00p
|
208.50p
|
249,296
|
|
14/06/2024
|
211.50p
|
211.50p
|
204.00p
|
207.00p
|
869,487
|
|
13/06/2024
|
207.00p
|
208.50p
|
203.50p
|
203.50p
|
1,934,514
|
|
12/06/2024
|
210.00p
|
211.00p
|
207.00p
|
207.00p
|
699,060
|
|
11/06/2024
|
207.00p
|
214.00p
|
207.00p
|
211.00p
|
697,040
|
|
10/06/2024
|
210.00p
|
212.00p
|
207.00p
|
208.50p
|
453,266
|
|
07/06/2024
|
208.00p
|
212.00p
|
206.00p
|
207.00p
|
317,697
|
|
06/06/2024
|
212.00p
|
213.28p
|
208.00p
|
208.00p
|
266,878
|
|
05/06/2024
|
212.50p
|
213.79p
|
210.00p
|
213.00p
|
1,015,698
|
|
04/06/2024
|
210.00p
|
212.00p
|
204.50p
|
211.00p
|
375,691
|
|
03/06/2024
|
206.00p
|
209.00p
|
205.00p
|
208.00p
|
236,015
|
|
31/05/2024
|
203.50p
|
213.50p
|
202.50p
|
208.00p
|
364,203
|
|
30/05/2024
|
206.00p
|
214.00p
|
202.73p
|
211.00p
|
545,633
|
|
29/05/2024
|
206.00p
|
208.14p
|
202.50p
|
203.00p
|
2,448,744
|
|
28/05/2024
|
204.50p
|
207.50p
|
204.00p
|
206.50p
|
2,448,345
|
|
27/05/2024
|
211.00p
|
211.00p
|
201.00p
|
204.50p
|
233,429
|
|
24/05/2024
|
211.00p
|
211.00p
|
201.00p
|
204.50p
|
233,429
|
|
23/05/2024
|
202.50p
|
208.50p
|
202.50p
|
204.50p
|
571,147
|
|
22/05/2024
|
202.50p
|
206.00p
|
199.40p
|
204.50p
|
616,226
|
|
21/05/2024
|
201.00p
|
204.50p
|
199.60p
|
204.00p
|
1,117,544
|
|
20/05/2024
|
201.50p
|
205.50p
|
200.00p
|
201.00p
|
152,879
|
|
17/05/2024
|
200.50p
|
205.50p
|
200.00p
|
202.50p
|
133,483
|
|
16/05/2024
|
201.50p
|
204.50p
|
200.00p
|
201.00p
|
281,143
|
|
15/05/2024
|
202.00p
|
205.00p
|
199.00p
|
200.00p
|
417,140
|
|
14/05/2024
|
202.50p
|
207.00p
|
200.32p
|
201.00p
|
288,357
|
|
13/05/2024
|
202.00p
|
204.00p
|
200.50p
|
202.50p
|
148,805
|
|
10/05/2024
|
200.50p
|
203.00p
|
199.80p
|
201.50p
|
230,570
|
|
09/05/2024
|
201.50p
|
204.29p
|
199.40p
|
200.00p
|
454,649
|
|
08/05/2024
|
210.00p
|
213.29p
|
200.50p
|
210.00p
|
552,238
|
|
07/05/2024
|
210.00p
|
214.50p
|
207.50p
|
210.00p
|
1,546,844
|
|
06/05/2024
|
209.00p
|
211.00p
|
207.00p
|
207.00p
|
466,178
|
|
03/05/2024
|
209.00p
|
211.00p
|
207.00p
|
207.00p
|
466,178
|
|
02/05/2024
|
209.00p
|
210.00p
|
206.00p
|
207.50p
|
689,439
|
|
01/05/2024
|
206.50p
|
209.00p
|
206.50p
|
209.00p
|
339,605
|
|
30/04/2024
|
206.50p
|
209.00p
|
205.50p
|
208.50p
|
469,605
|
|
29/04/2024
|
208.00p
|
210.00p
|
205.00p
|
207.50p
|
3,035,342
|
|
26/04/2024
|
200.00p
|
208.00p
|
200.00p
|
208.00p
|
310,080
|
|
25/04/2024
|
201.50p
|
206.00p
|
201.50p
|
204.50p
|
261,362
|
|
24/04/2024
|
207.00p
|
207.50p
|
201.00p
|
205.50p
|
310,653
|
|
23/04/2024
|
192.80p
|
208.50p
|
192.80p
|
207.00p
|
2,600,846
|
|
22/04/2024
|
178.40p
|
191.80p
|
178.40p
|
186.00p
|
126,175
|
|
19/04/2024
|
180.80p
|
198.60p
|
179.40p
|
187.40p
|
373,007
|
|
18/04/2024
|
181.40p
|
194.00p
|
181.40p
|
188.00p
|
87,840
|
|
17/04/2024
|
185.20p
|
199.80p
|
185.20p
|
190.60p
|
238,180
|
|
16/04/2024
|
190.00p
|
195.20p
|
190.00p
|
190.20p
|
148,314
|
|
15/04/2024
|
199.80p
|
199.80p
|
193.60p
|
195.40p
|
136,854
|
|
12/04/2024
|
198.00p
|
198.80p
|
196.60p
|
198.00p
|
474,855
|
|
11/04/2024
|
195.00p
|
198.00p
|
194.80p
|
197.00p
|
180,928
|
|
10/04/2024
|
197.20p
|
200.00p
|
193.20p
|
197.00p
|
1,227,666
|
|
09/04/2024
|
195.00p
|
198.00p
|
195.00p
|
196.40p
|
79,151
|
|
08/04/2024
|
190.40p
|
198.00p
|
190.40p
|
197.00p
|
146,016
|
|
05/04/2024
|
191.20p
|
200.00p
|
191.20p
|
194.20p
|
278,022
|
|
04/04/2024
|
199.60p
|
199.60p
|
196.60p
|
198.00p
|
567,350
|
|
03/04/2024
|
191.00p
|
201.00p
|
191.00p
|
198.00p
|
597,191
|
|
02/04/2024
|
188.40p
|
195.80p
|
187.99p
|
194.00p
|
585,945
|
|
01/04/2024
|
194.60p
|
194.60p
|
186.20p
|
189.20p
|
503,485
|
|
29/03/2024
|
194.60p
|
194.60p
|
186.20p
|
189.20p
|
503,485
|
|
28/03/2024
|
194.60p
|
194.60p
|
186.20p
|
189.20p
|
503,485
|
|
27/03/2024
|
193.80p
|
193.80p
|
180.79p
|
187.00p
|
340,321
|
|
26/03/2024
|
182.60p
|
192.91p
|
173.00p
|
189.00p
|
745,785
|
|
25/03/2024
|
174.40p
|
188.40p
|
171.60p
|
172.60p
|
1,452,741
|
|
22/03/2024
|
177.00p
|
177.00p
|
171.60p
|
174.00p
|
247,895
|
|
21/03/2024
|
179.20p
|
179.20p
|
171.20p
|
173.00p
|
366,052
|
|
20/03/2024
|
168.00p
|
172.00p
|
164.65p
|
170.40p
|
140,728
|
|
19/03/2024
|
170.00p
|
171.20p
|
169.40p
|
171.20p
|
265,321
|