Petershill Partners (WI)
(PHLL)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
04/04/2025
|
232.50p
|
241.00p
|
208.42p
|
214.50p
|
1,051,314
|
|
03/04/2025
|
232.00p
|
232.50p
|
224.50p
|
225.00p
|
679,741
|
|
02/04/2025
|
232.00p
|
236.50p
|
229.00p
|
235.00p
|
955,386
|
|
01/04/2025
|
226.00p
|
239.10p
|
226.00p
|
229.50p
|
3,365,928
|
|
31/03/2025
|
243.00p
|
249.01p
|
232.50p
|
237.50p
|
317,026
|
|
28/03/2025
|
249.00p
|
249.00p
|
238.00p
|
242.00p
|
495,462
|
|
27/03/2025
|
249.00p
|
249.00p
|
241.77p
|
244.00p
|
218,401
|
|
26/03/2025
|
249.00p
|
249.00p
|
243.50p
|
244.00p
|
234,074
|
|
25/03/2025
|
245.00p
|
247.00p
|
243.00p
|
246.00p
|
1,713,331
|
|
24/03/2025
|
240.00p
|
245.00p
|
239.00p
|
245.00p
|
438,365
|
|
21/03/2025
|
240.00p
|
241.00p
|
237.00p
|
240.00p
|
1,121,856
|
|
20/03/2025
|
229.50p
|
240.50p
|
229.50p
|
239.00p
|
721,630
|
|
19/03/2025
|
248.50p
|
248.50p
|
239.50p
|
240.00p
|
381,025
|
|
18/03/2025
|
241.00p
|
241.00p
|
237.31p
|
240.00p
|
206,507
|
|
17/03/2025
|
243.00p
|
248.98p
|
239.00p
|
240.00p
|
613,723
|
|
14/03/2025
|
241.50p
|
250.00p
|
239.00p
|
243.50p
|
304,473
|
|
13/03/2025
|
240.00p
|
245.00p
|
228.07p
|
238.50p
|
302,248
|
|
12/03/2025
|
234.50p
|
239.00p
|
233.00p
|
239.00p
|
286,150
|
|
11/03/2025
|
240.00p
|
249.00p
|
234.70p
|
235.00p
|
772,742
|
|
10/03/2025
|
250.00p
|
258.50p
|
241.50p
|
242.50p
|
253,495
|
|
07/03/2025
|
262.50p
|
262.50p
|
246.50p
|
250.00p
|
326,440
|
|
06/03/2025
|
256.00p
|
256.00p
|
247.00p
|
250.00p
|
1,025,425
|
|
05/03/2025
|
250.00p
|
258.60p
|
250.00p
|
252.00p
|
379,693
|
|
04/03/2025
|
263.00p
|
266.00p
|
254.00p
|
255.00p
|
387,681
|
|
03/03/2025
|
275.50p
|
275.50p
|
264.50p
|
267.50p
|
76,512
|
|
28/02/2025
|
251.50p
|
266.50p
|
251.50p
|
265.00p
|
423,597
|
|
27/02/2025
|
250.50p
|
272.00p
|
250.50p
|
265.00p
|
154,268
|
|
26/02/2025
|
260.00p
|
264.50p
|
259.00p
|
264.50p
|
238,230
|
|
25/02/2025
|
272.50p
|
272.50p
|
257.00p
|
259.00p
|
1,126,964
|
|
24/02/2025
|
276.00p
|
276.00p
|
258.00p
|
260.00p
|
1,157,819
|
|
21/02/2025
|
266.50p
|
267.00p
|
261.00p
|
263.00p
|
828,501
|
|
20/02/2025
|
274.00p
|
274.00p
|
262.00p
|
267.50p
|
135,932
|
|
19/02/2025
|
275.00p
|
275.50p
|
265.50p
|
266.50p
|
145,006
|
|
18/02/2025
|
276.00p
|
276.00p
|
266.67p
|
268.50p
|
185,121
|
|
17/02/2025
|
276.00p
|
276.00p
|
262.01p
|
267.00p
|
121,310
|
|
14/02/2025
|
269.50p
|
278.00p
|
267.00p
|
267.00p
|
197,630
|
|
13/02/2025
|
265.50p
|
271.50p
|
265.00p
|
269.50p
|
449,729
|
|
12/02/2025
|
268.50p
|
271.50p
|
265.50p
|
267.00p
|
1,569,789
|
|
11/02/2025
|
273.00p
|
273.00p
|
266.50p
|
269.00p
|
235,606
|
|
10/02/2025
|
272.50p
|
273.00p
|
268.00p
|
269.00p
|
294,280
|
|
07/02/2025
|
276.50p
|
276.50p
|
267.50p
|
268.50p
|
319,205
|
|
06/02/2025
|
269.00p
|
270.50p
|
259.50p
|
267.50p
|
332,297
|
|
05/02/2025
|
267.50p
|
269.50p
|
258.92p
|
267.50p
|
425,570
|
|
04/02/2025
|
259.50p
|
273.00p
|
259.50p
|
268.00p
|
277,433
|
|
03/02/2025
|
267.50p
|
277.00p
|
267.50p
|
273.00p
|
223,577
|
|
31/01/2025
|
259.50p
|
278.50p
|
259.50p
|
276.50p
|
260,751
|
|
30/01/2025
|
275.00p
|
275.00p
|
270.00p
|
272.50p
|
273,375
|
|
29/01/2025
|
270.50p
|
281.00p
|
270.00p
|
271.50p
|
247,441
|
|
28/01/2025
|
286.50p
|
286.50p
|
272.50p
|
273.50p
|
186,142
|
|
27/01/2025
|
281.00p
|
284.00p
|
274.50p
|
274.50p
|
305,556
|
|
24/01/2025
|
285.50p
|
285.50p
|
273.18p
|
282.00p
|
337,302
|
|
23/01/2025
|
269.00p
|
285.25p
|
269.00p
|
284.50p
|
614,713
|
|
22/01/2025
|
282.50p
|
286.50p
|
279.50p
|
281.00p
|
556,265
|
|
21/01/2025
|
280.00p
|
283.00p
|
276.00p
|
280.00p
|
247,198
|
|
20/01/2025
|
275.50p
|
281.50p
|
274.00p
|
277.50p
|
407,664
|
|
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
|