Market data

Select a section

Primary Health Properties

(PHP)
Sector: Real Estate Investment Trusts
92.75p
-0.65p -0.70
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 96.00p 96.00p 92.75p 92.75p 2,708,051
20/02/2025 92.45p 96.00p 92.40p 93.40p 1,848,319
19/02/2025 92.70p 96.45p 92.60p 93.15p 4,015,631
18/02/2025 93.55p 96.30p 93.55p 94.05p 3,155,784
17/02/2025 93.65p 96.80p 91.88p 95.40p 8,181,916
14/02/2025 90.15p 93.70p 90.00p 91.75p 2,043,685
13/02/2025 94.60p 94.60p 89.95p 90.05p 4,427,540
12/02/2025 91.30p 93.05p 90.51p 90.70p 5,471,817
11/02/2025 92.00p 92.70p 90.45p 91.70p 3,164,210
10/02/2025 91.75p 92.70p 91.65p 91.65p 2,985,461
07/02/2025 90.00p 94.45p 90.00p 91.60p 3,680,264
06/02/2025 93.60p 94.00p 91.95p 92.00p 2,535,760
05/02/2025 90.30p 92.45p 90.10p 92.00p 4,415,680
04/02/2025 90.00p 92.60p 90.00p 91.45p 2,231,411
03/02/2025 89.70p 92.20p 89.45p 91.45p 4,468,018
31/01/2025 92.65p 94.20p 92.30p 94.20p 3,462,163
30/01/2025 88.15p 93.20p 88.15p 93.05p 2,552,665
29/01/2025 93.00p 93.00p 91.25p 91.30p 2,883,992
28/01/2025 91.50p 92.45p 88.55p 92.15p 3,592,534
27/01/2025 91.50p 91.50p 87.25p 90.05p 3,912,228
24/01/2025 90.50p 90.50p 88.20p 88.60p 3,109,728
23/01/2025 90.10p 90.25p 88.25p 88.90p 3,487,212
22/01/2025 87.15p 90.05p 87.15p 88.55p 3,225,153
21/01/2025 89.65p 90.15p 88.65p 89.45p 3,945,238
20/01/2025 90.65p 91.35p 89.38p 89.55p 3,264,818
17/01/2025 92.25p 92.25p 90.00p 90.55p 2,666,195
16/01/2025 89.65p 90.05p 88.20p 88.80p 2,819,198
15/01/2025 87.60p 89.20p 87.15p 88.80p 4,127,669
14/01/2025 86.60p 87.30p 86.15p 86.55p 2,980,207
13/01/2025 85.80p 87.10p 85.75p 86.15p 2,473,589
10/01/2025 87.65p 88.06p 85.80p 86.30p 4,832,858
09/01/2025 87.00p 87.75p 85.40p 87.65p 5,581,448
08/01/2025 92.45p 93.15p 88.50p 88.50p 4,206,230
07/01/2025 92.10p 92.60p 90.85p 90.85p 3,098,475
06/01/2025 94.00p 94.55p 90.50p 92.25p 2,343,760
03/01/2025 92.45p 94.85p 92.40p 92.60p 3,100,620
02/01/2025 91.50p 94.30p 91.50p 92.85p 2,235,812
01/01/2025 91.55p 93.45p 91.20p 93.30p 1,080,665
31/12/2024 91.55p 93.45p 91.20p 93.30p 1,080,665
30/12/2024 91.20p 95.00p 91.20p 92.00p 1,154,202
27/12/2024 92.20p 92.65p 91.60p 92.20p 1,431,825
26/12/2024 91.30p 92.65p 91.05p 92.50p 1,148,137
25/12/2024 91.30p 92.65p 91.05p 92.50p 1,148,137
24/12/2024 91.30p 92.65p 91.05p 92.50p 1,148,137
23/12/2024 92.25p 94.95p 91.00p 91.35p 1,698,584
20/12/2024 90.25p 93.15p 89.90p 91.55p 5,148,657
19/12/2024 91.50p 93.95p 90.15p 90.75p 6,123,530
18/12/2024 92.30p 93.30p 91.55p 92.20p 2,735,714
17/12/2024 91.50p 92.85p 91.50p 91.85p 2,828,327
16/12/2024 95.00p 95.00p 92.75p 92.80p 2,812,585
13/12/2024 94.35p 94.80p 93.40p 93.60p 2,084,680
12/12/2024 95.00p 95.00p 92.15p 94.45p 2,639,347
11/12/2024 93.00p 93.75p 92.05p 93.00p 2,036,822
10/12/2024 91.60p 93.56p 91.60p 93.55p 2,458,475
09/12/2024 96.00p 96.00p 93.25p 93.25p 2,943,088
06/12/2024 92.50p 95.15p 92.40p 94.40p 1,746,108
05/12/2024 96.65p 97.50p 93.55p 94.20p 2,513,237
04/12/2024 92.50p 95.30p 92.25p 95.15p 2,517,205
03/12/2024 95.05p 96.27p 93.60p 93.80p 3,033,221
02/12/2024 95.25p 95.45p 93.15p 94.05p 1,476,168
29/11/2024 91.60p 97.40p 91.60p 95.25p 1,569,512
28/11/2024 96.00p 96.30p 95.00p 95.35p 1,199,579
27/11/2024 97.50p 97.50p 94.00p 95.30p 1,947,747
26/11/2024 96.25p 96.90p 93.90p 94.15p 2,799,778
25/11/2024 96.95p 96.95p 92.20p 95.00p 2,756,397
22/11/2024 93.00p 94.71p 93.00p 93.00p 2,373,219
21/11/2024 90.80p 94.75p 90.80p 93.00p 2,446,053
20/11/2024 95.60p 96.40p 92.73p 93.00p 1,801,199
19/11/2024 92.25p 94.30p 92.25p 93.85p 3,331,825
18/11/2024 96.00p 96.00p 92.90p 93.15p 2,823,768
15/11/2024 92.00p 95.30p 92.00p 93.80p 2,384,187
14/11/2024 92.15p 94.10p 92.15p 93.80p 2,755,797
13/11/2024 94.00p 95.10p 92.47p 94.90p 4,003,081
12/11/2024 97.00p 97.00p 94.60p 94.90p 2,644,428
11/11/2024 95.90p 96.55p 95.35p 95.60p 2,584,797
08/11/2024 95.05p 96.00p 94.80p 95.30p 2,191,679
07/11/2024 94.60p 96.60p 94.48p 94.70p 4,408,108
06/11/2024 97.00p 97.00p 93.90p 94.85p 6,508,391
05/11/2024 94.65p 96.05p 94.00p 95.00p 3,809,901
04/11/2024 94.90p 96.80p 93.65p 95.10p 2,674,606
01/11/2024 94.90p 98.15p 93.80p 96.05p 3,600,832
31/10/2024 100.10p 100.10p 94.35p 95.35p 8,278,395
30/10/2024 95.30p 98.90p 95.30p 95.70p 5,871,849
29/10/2024 98.70p 98.91p 95.60p 95.70p 2,955,516
28/10/2024 96.00p 99.55p 96.00p 96.75p 3,175,383
25/10/2024 97.00p 99.35p 96.40p 96.55p 1,796,066
24/10/2024 96.00p 98.85p 96.00p 97.40p 1,709,147
23/10/2024 98.00p 98.50p 97.05p 97.40p 2,328,980
22/10/2024 97.00p 99.30p 96.40p 97.60p 4,268,260
21/10/2024 99.50p 101.90p 97.50p 97.50p 2,240,969
18/10/2024 98.80p 99.60p 98.15p 99.05p 1,750,908
17/10/2024 100.00p 101.90p 99.30p 99.65p 2,119,001
16/10/2024 97.80p 100.90p 97.45p 100.20p 5,818,238
15/10/2024 98.20p 98.20p 96.60p 97.10p 2,624,289
14/10/2024 97.00p 97.65p 96.50p 97.50p 2,979,027
11/10/2024 97.00p 97.65p 96.62p 97.10p 3,146,598
10/10/2024 99.80p 99.85p 97.00p 97.00p 2,805,898
09/10/2024 99.80p 101.50p 99.80p 100.50p 2,865,761
08/10/2024 100.00p 101.00p 99.82p 100.50p 3,945,347
07/10/2024 101.00p 102.40p 100.70p 100.70p 3,004,250
04/10/2024 100.80p 103.80p 100.80p 101.90p 3,529,015
03/10/2024 102.50p 105.50p 98.60p 101.90p 4,057,782
02/10/2024 98.50p 104.40p 98.50p 100.80p 2,080,767
01/10/2024 104.70p 104.70p 101.50p 102.30p 2,173,575
30/09/2024 98.30p 104.50p 98.30p 102.00p 4,816,921
27/09/2024 101.80p 103.40p 101.70p 102.30p 2,209,038
26/09/2024 101.50p 103.10p 101.50p 101.80p 1,951,120
25/09/2024 100.60p 101.90p 100.10p 101.40p 1,862,924
24/09/2024 101.30p 101.50p 99.30p 100.50p 2,575,295
23/09/2024 101.00p 101.50p 99.65p 100.70p 3,560,490
20/09/2024 100.00p 104.10p 100.00p 100.90p 7,029,356
19/09/2024 101.80p 102.30p 100.90p 99.85p 2,930,111
18/09/2024 101.00p 101.20p 99.55p 99.85p 2,488,483
17/09/2024 101.00p 102.40p 100.90p 100.90p 4,892,170
16/09/2024 101.70p 102.30p 101.10p 101.40p 6,332,685
13/09/2024 100.90p 102.27p 100.30p 100.80p 5,294,867
12/09/2024 99.25p 101.30p 99.25p 100.50p 2,212,801
11/09/2024 101.00p 101.00p 99.25p 100.90p 2,614,793
10/09/2024 99.25p 101.00p 99.25p 100.90p 3,037,436
09/09/2024 100.50p 100.60p 98.20p 99.65p 2,144,864
06/09/2024 100.40p 100.50p 98.90p 99.85p 3,067,134
05/09/2024 98.75p 100.50p 97.50p 100.00p 3,839,776
04/09/2024 95.50p 98.15p 93.50p 98.15p 2,668,141
03/09/2024 98.50p 98.50p 95.20p 96.45p 3,391,838
02/09/2024 95.35p 97.60p 94.80p 96.85p 1,977,965
30/08/2024 95.80p 97.70p 95.45p 96.75p 3,037,200
29/08/2024 99.60p 99.60p 95.35p 95.35p 3,077,704
28/08/2024 93.90p 98.75p 93.90p 97.00p 3,108,435
27/08/2024 99.60p 99.60p 96.45p 98.30p 4,535,768
26/08/2024 98.30p 99.51p 96.10p 98.20p 2,795,199
23/08/2024 98.30p 99.51p 96.10p 98.20p 2,795,199
22/08/2024 98.30p 99.51p 96.10p 98.20p 2,795,199

Market data

Select a section