Petershill Partners (WI)
(PHLL)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
270.00p
|
277.50p
|
269.41p
|
275.50p
|
469,952
|
|
16/01/2025
|
271.50p
|
273.00p
|
260.50p
|
259.00p
|
380,538
|
|
15/01/2025
|
253.00p
|
259.50p
|
253.00p
|
259.00p
|
276,287
|
|
14/01/2025
|
255.50p
|
255.50p
|
249.00p
|
252.00p
|
263,748
|
|
13/01/2025
|
251.50p
|
251.50p
|
245.73p
|
247.00p
|
272,242
|
|
10/01/2025
|
246.00p
|
248.50p
|
244.50p
|
248.50p
|
279,636
|
|
09/01/2025
|
244.00p
|
247.50p
|
240.50p
|
247.00p
|
263,168
|
|
08/01/2025
|
250.50p
|
255.50p
|
243.00p
|
243.50p
|
719,783
|
|
07/01/2025
|
253.50p
|
254.50p
|
249.00p
|
250.00p
|
1,051,224
|
|
06/01/2025
|
249.00p
|
257.00p
|
249.00p
|
252.50p
|
589,191
|
|
03/01/2025
|
249.00p
|
259.00p
|
248.00p
|
248.50p
|
104,120
|
|
02/01/2025
|
247.50p
|
249.50p
|
246.39p
|
249.50p
|
160,029
|
|
01/01/2025
|
246.00p
|
248.00p
|
244.50p
|
248.00p
|
109,303
|
|
31/12/2024
|
246.00p
|
248.00p
|
244.50p
|
248.00p
|
109,303
|
|
30/12/2024
|
262.50p
|
262.50p
|
245.00p
|
245.50p
|
146,503
|
|
27/12/2024
|
247.00p
|
261.00p
|
245.00p
|
249.50p
|
101,480
|
|
26/12/2024
|
247.50p
|
251.00p
|
242.01p
|
251.00p
|
43,832
|
|
25/12/2024
|
247.50p
|
251.00p
|
242.01p
|
251.00p
|
43,832
|
|
24/12/2024
|
247.50p
|
251.00p
|
242.01p
|
251.00p
|
43,832
|
|
23/12/2024
|
248.50p
|
249.25p
|
245.50p
|
247.50p
|
179,609
|
|
20/12/2024
|
245.00p
|
261.50p
|
245.00p
|
249.00p
|
812,988
|
|
19/12/2024
|
245.00p
|
254.50p
|
245.00p
|
251.50p
|
586,856
|
|
18/12/2024
|
250.00p
|
255.00p
|
250.00p
|
254.00p
|
192,360
|
|
17/12/2024
|
255.50p
|
275.73p
|
251.50p
|
255.50p
|
235,491
|
|
16/12/2024
|
250.00p
|
258.50p
|
250.00p
|
255.50p
|
164,304
|
|
13/12/2024
|
254.00p
|
257.00p
|
254.00p
|
256.00p
|
88,596
|
|
12/12/2024
|
250.00p
|
258.00p
|
250.00p
|
256.00p
|
186,246
|
|
11/12/2024
|
259.50p
|
259.50p
|
254.00p
|
258.00p
|
556,877
|
|
10/12/2024
|
252.00p
|
257.50p
|
251.00p
|
257.50p
|
359,244
|
|
09/12/2024
|
250.50p
|
253.00p
|
249.50p
|
251.50p
|
290,684
|
|
06/12/2024
|
250.50p
|
251.00p
|
248.50p
|
250.50p
|
236,747
|
|
05/12/2024
|
252.00p
|
252.00p
|
245.00p
|
247.50p
|
223,072
|
|
04/12/2024
|
253.50p
|
253.50p
|
248.00p
|
248.00p
|
654,491
|
|
03/12/2024
|
248.50p
|
252.00p
|
248.50p
|
248.50p
|
169,596
|
|
02/12/2024
|
249.00p
|
249.50p
|
244.50p
|
248.00p
|
376,471
|
|
29/11/2024
|
247.50p
|
249.00p
|
237.00p
|
247.00p
|
244,803
|
|
28/11/2024
|
245.50p
|
248.00p
|
244.50p
|
248.00p
|
706,023
|
|
27/11/2024
|
245.50p
|
247.50p
|
245.50p
|
246.00p
|
260,605
|
|
26/11/2024
|
246.50p
|
248.00p
|
245.50p
|
245.50p
|
320,102
|
|
25/11/2024
|
235.00p
|
248.00p
|
235.00p
|
247.50p
|
386,030
|
|
22/11/2024
|
235.00p
|
245.50p
|
235.00p
|
238.50p
|
518,766
|
|
21/11/2024
|
238.00p
|
242.00p
|
228.00p
|
238.50p
|
206,763
|
|
20/11/2024
|
256.00p
|
264.50p
|
247.00p
|
254.50p
|
2,118,983
|
|
19/11/2024
|
242.00p
|
257.00p
|
242.00p
|
256.00p
|
666,993
|
|
18/11/2024
|
239.50p
|
244.00p
|
238.00p
|
241.00p
|
184,215
|
|
15/11/2024
|
235.00p
|
242.50p
|
235.00p
|
235.50p
|
1,577,324
|
|
14/11/2024
|
221.00p
|
239.00p
|
221.00p
|
235.50p
|
486,039
|
|
13/11/2024
|
221.00p
|
224.00p
|
217.50p
|
221.00p
|
188,713
|
|
12/11/2024
|
225.00p
|
234.00p
|
221.00p
|
222.00p
|
165,366
|
|
11/11/2024
|
227.50p
|
230.50p
|
226.00p
|
227.00p
|
157,005
|
|
08/11/2024
|
222.50p
|
228.00p
|
222.50p
|
226.00p
|
107,366
|
|
07/11/2024
|
231.50p
|
232.00p
|
226.50p
|
226.50p
|
266,939
|
|
06/11/2024
|
227.50p
|
231.50p
|
224.00p
|
230.50p
|
570,342
|
|
05/11/2024
|
220.00p
|
225.00p
|
220.00p
|
223.50p
|
303,254
|
|
04/11/2024
|
219.50p
|
222.00p
|
218.50p
|
220.50p
|
180,018
|
|
01/11/2024
|
220.00p
|
223.00p
|
212.00p
|
219.00p
|
139,247
|
|
31/10/2024
|
218.50p
|
222.50p
|
213.00p
|
217.00p
|
291,430
|
|
30/10/2024
|
216.50p
|
221.00p
|
215.50p
|
218.00p
|
261,495
|
|
29/10/2024
|
218.00p
|
218.50p
|
216.00p
|
217.00p
|
196,767
|
|
28/10/2024
|
223.50p
|
223.50p
|
215.50p
|
219.50p
|
193,614
|
|
25/10/2024
|
223.50p
|
223.50p
|
213.00p
|
215.50p
|
135,267
|
|
24/10/2024
|
213.50p
|
214.00p
|
212.00p
|
214.50p
|
73,840
|
|
23/10/2024
|
214.50p
|
216.50p
|
214.00p
|
214.50p
|
50,387
|
|
22/10/2024
|
223.50p
|
223.50p
|
214.50p
|
216.50p
|
141,829
|
|
21/10/2024
|
222.00p
|
223.50p
|
219.00p
|
220.00p
|
154,103
|
|
18/10/2024
|
211.00p
|
223.50p
|
211.00p
|
222.00p
|
160,761
|
|
17/10/2024
|
221.50p
|
223.75p
|
219.50p
|
221.00p
|
253,835
|
|
16/10/2024
|
217.50p
|
224.50p
|
213.00p
|
217.00p
|
165,122
|
|
15/10/2024
|
219.50p
|
220.00p
|
216.50p
|
216.50p
|
159,580
|
|
14/10/2024
|
208.00p
|
221.58p
|
208.00p
|
219.00p
|
205,739
|
|
11/10/2024
|
213.00p
|
222.50p
|
213.00p
|
218.00p
|
270,796
|
|
10/10/2024
|
218.00p
|
219.50p
|
214.00p
|
217.50p
|
352,754
|
|
09/10/2024
|
206.00p
|
215.00p
|
206.00p
|
215.00p
|
334,085
|
|
08/10/2024
|
207.00p
|
207.50p
|
205.00p
|
205.50p
|
190,938
|
|
07/10/2024
|
209.50p
|
214.50p
|
207.00p
|
208.50p
|
210,277
|
|
04/10/2024
|
216.00p
|
216.00p
|
205.00p
|
208.50p
|
194,994
|
|
03/10/2024
|
207.00p
|
208.00p
|
205.00p
|
206.50p
|
125,229
|
|
02/10/2024
|
208.00p
|
211.50p
|
205.00p
|
207.00p
|
284,816
|
|
01/10/2024
|
215.50p
|
215.50p
|
206.50p
|
208.00p
|
218,739
|
|
30/09/2024
|
214.50p
|
215.00p
|
208.00p
|
209.50p
|
386,139
|
|
27/09/2024
|
222.50p
|
222.50p
|
211.50p
|
213.00p
|
759,621
|
|
26/09/2024
|
213.50p
|
230.00p
|
209.50p
|
213.00p
|
247,979
|
|
25/09/2024
|
223.00p
|
225.50p
|
220.00p
|
223.00p
|
315,317
|
|
24/09/2024
|
225.00p
|
228.50p
|
220.50p
|
223.00p
|
182,006
|
|
23/09/2024
|
229.00p
|
229.00p
|
224.00p
|
224.50p
|
263,552
|
|
20/09/2024
|
225.00p
|
228.00p
|
221.50p
|
225.50p
|
1,134,188
|
|
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
|