Market data

Select a section

Primary Health Properties

(PHP)
Sector: Real Estate Investment Trusts
94.60p
-0.20p -0.21
Last updated: 16:50:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
29/10/2025 94.25p 95.50p 94.05p 94.80p 18,213,162
28/10/2025 94.00p 94.55p 93.40p 93.65p 9,498,779
27/10/2025 94.40p 94.60p 93.95p 94.10p 7,650,645
24/10/2025 95.00p 95.00p 93.95p 94.60p 8,346,652
23/10/2025 94.50p 94.90p 93.92p 94.70p 19,937,079
22/10/2025 93.20p 94.95p 93.15p 94.60p 26,144,608
21/10/2025 92.30p 93.00p 91.95p 92.65p 8,501,691
20/10/2025 92.60p 93.05p 91.40p 92.10p 17,117,387
17/10/2025 92.30p 92.80p 91.98p 92.60p 8,595,212
16/10/2025 91.00p 93.00p 90.95p 93.00p 12,978,651
15/10/2025 90.30p 91.59p 89.88p 90.95p 20,556,969
14/10/2025 89.00p 90.90p 89.00p 90.10p 15,870,566
13/10/2025 87.95p 89.55p 87.62p 89.30p 12,448,860
10/10/2025 89.05p 89.25p 87.55p 87.55p 32,242,158
09/10/2025 88.10p 88.80p 87.40p 88.75p 10,950,015
08/10/2025 90.95p 90.95p 89.35p 89.80p 9,809,274
07/10/2025 90.75p 90.87p 90.05p 90.30p 7,456,812
06/10/2025 92.25p 92.25p 90.55p 90.85p 5,892,073
03/10/2025 91.10p 91.75p 90.80p 91.75p 15,900,614
02/10/2025 92.15p 92.25p 90.95p 91.10p 8,211,176
01/10/2025 91.50p 92.00p 90.80p 92.00p 9,811,465
30/09/2025 89.35p 92.25p 89.31p 91.30p 25,439,231
29/09/2025 88.70p 89.45p 88.33p 89.45p 8,123,716
26/09/2025 88.40p 89.00p 88.05p 88.70p 38,136,733
25/09/2025 88.85p 89.30p 88.35p 88.50p 6,138,382
24/09/2025 88.80p 89.35p 88.75p 89.05p 6,308,013
23/09/2025 89.40p 90.06p 88.75p 88.85p 6,309,907
22/09/2025 89.30p 89.67p 88.60p 89.10p 8,273,084
19/09/2025 89.30p 89.85p 88.90p 89.10p 19,525,694
18/09/2025 89.10p 89.80p 88.65p 89.40p 22,220,114
17/09/2025 89.35p 92.60p 89.30p 89.30p 8,943,469
16/09/2025 91.40p 92.10p 89.50p 89.50p 14,007,304
15/09/2025 91.10p 91.95p 90.70p 91.45p 14,830,979
12/09/2025 89.90p 91.15p 89.30p 90.95p 10,158,355
11/09/2025 88.60p 89.55p 88.40p 89.55p 9,301,484
10/09/2025 89.50p 89.70p 88.45p 88.70p 17,380,564
09/09/2025 89.05p 89.95p 89.05p 89.30p 7,078,995
08/09/2025 90.05p 90.25p 89.05p 89.25p 8,674,474
05/09/2025 89.45p 90.00p 88.62p 90.00p 7,855,542
04/09/2025 89.50p 90.45p 89.15p 89.50p 12,827,903
03/09/2025 89.70p 90.15p 88.75p 89.80p 13,112,122
02/09/2025 92.15p 92.42p 89.65p 89.65p 49,056,115
01/09/2025 92.00p 92.50p 91.70p 92.50p 8,544,467
29/08/2025 91.80p 92.65p 91.63p 92.00p 18,989,389
28/08/2025 93.00p 93.26p 91.60p 92.20p 12,785,903
27/08/2025 92.60p 93.60p 92.37p 93.15p 9,745,576
26/08/2025 94.50p 94.70p 93.00p 93.05p 15,847,463
25/08/2025 93.05p 94.20p 92.90p 94.20p 12,578,215
22/08/2025 93.05p 94.20p 92.90p 94.20p 12,578,191
21/08/2025 93.85p 94.05p 92.75p 93.60p 10,762,467
20/08/2025 92.55p 93.80p 92.15p 93.80p 24,725,793
19/08/2025 91.40p 93.75p 91.40p 92.35p 21,911,807
18/08/2025 91.80p 92.60p 91.03p 91.55p 26,617,460
15/08/2025 91.50p 92.25p 90.75p 91.05p 47,361,310
14/08/2025 93.30p 93.55p 90.90p 91.35p 29,081,462
13/08/2025 94.70p 95.00p 92.75p 93.30p 17,615,868
12/08/2025 94.40p 97.50p 93.95p 94.85p 13,242,534
11/08/2025 94.70p 94.90p 93.50p 94.20p 11,773,009
08/08/2025 94.00p 95.83p 94.00p 94.25p 9,583,275
07/08/2025 94.55p 95.00p 93.05p 94.50p 13,830,374
06/08/2025 96.00p 96.20p 94.40p 94.85p 15,308,166
05/08/2025 96.60p 96.85p 95.65p 96.00p 9,589,663
04/08/2025 96.45p 96.80p 95.72p 96.30p 15,253,342
01/08/2025 95.50p 96.65p 95.50p 96.30p 11,513,570
31/07/2025 94.50p 95.95p 94.50p 96.15p 333,766
30/07/2025 95.40p 96.20p 95.35p 95.95p 13,963,014
29/07/2025 94.65p 95.75p 94.65p 95.45p 5,099,928
28/07/2025 95.30p 95.87p 94.95p 95.30p 4,831,391
25/07/2025 95.05p 95.80p 94.85p 95.25p 5,233,491
24/07/2025 95.00p 96.50p 93.90p 95.80p 9,925,617
23/07/2025 96.90p 96.90p 95.60p 95.60p 5,335,803
22/07/2025 96.80p 97.25p 96.35p 96.80p 4,247,141
21/07/2025 96.25p 96.95p 95.60p 96.65p 6,207,557
18/07/2025 96.00p 96.05p 95.30p 96.00p 10,629,414
17/07/2025 96.45p 96.45p 95.95p 96.05p 11,663,883
16/07/2025 96.60p 96.70p 95.90p 96.20p 7,683,964
15/07/2025 96.95p 96.95p 96.10p 96.50p 4,718,872
14/07/2025 96.00p 97.15p 95.95p 96.95p 6,918,578
11/07/2025 96.20p 96.50p 95.71p 96.05p 7,072,237
10/07/2025 97.00p 97.40p 96.00p 96.55p 3,720,956
09/07/2025 96.65p 97.10p 96.05p 96.60p 3,947,742
08/07/2025 96.40p 96.90p 96.05p 96.55p 4,940,917
07/07/2025 96.85p 97.15p 96.30p 96.80p 5,862,302
04/07/2025 96.80p 97.10p 96.27p 96.50p 4,050,371
03/07/2025 98.00p 98.35p 96.63p 96.80p 27,278,504
02/07/2025 99.80p 99.95p 97.45p 97.75p 23,542,996
01/07/2025 98.90p 100.10p 98.90p 100.00p 6,875,488
30/06/2025 100.20p 100.80p 98.90p 98.90p 24,671,246
27/06/2025 99.95p 101.20p 99.60p 100.30p 13,456,428
26/06/2025 99.10p 99.95p 99.10p 99.80p 9,132,483
25/06/2025 99.00p 100.00p 99.00p 99.65p 12,993,532
24/06/2025 99.10p 100.00p 98.70p 99.20p 28,778,660
23/06/2025 103.00p 103.00p 99.00p 99.20p 27,707,293
20/06/2025 103.50p 103.60p 102.80p 103.50p 7,146,064
19/06/2025 103.60p 103.60p 102.70p 103.00p 2,336,457
18/06/2025 101.20p 103.70p 101.20p 103.50p 2,879,648
17/06/2025 102.80p 103.04p 101.60p 103.00p 7,241,765
16/06/2025 103.40p 104.00p 102.10p 102.60p 7,906,403
13/06/2025 103.40p 103.80p 102.36p 103.50p 7,275,331
12/06/2025 103.00p 104.10p 102.80p 103.00p 5,903,919
11/06/2025 99.70p 103.60p 99.70p 103.20p 12,216,357
10/06/2025 99.00p 100.30p 99.00p 99.95p 4,815,628
09/06/2025 98.80p 99.92p 98.80p 99.40p 2,804,687
06/06/2025 98.65p 99.45p 98.53p 99.00p 2,679,266
05/06/2025 99.15p 99.60p 98.10p 98.85p 2,282,493
04/06/2025 99.60p 99.65p 98.45p 99.00p 2,257,417
03/06/2025 101.00p 101.00p 98.95p 99.05p 2,725,774
02/06/2025 101.00p 101.40p 100.00p 100.50p 3,434,150
30/05/2025 101.00p 101.20p 100.07p 100.60p 7,757,573
29/05/2025 98.10p 100.90p 98.10p 100.90p 8,352,568
28/05/2025 99.00p 99.55p 98.20p 98.75p 3,668,515
27/05/2025 99.00p 100.20p 98.35p 99.00p 12,279,100
26/05/2025 98.85p 101.30p 97.35p 98.70p 7,851,139
23/05/2025 98.85p 101.30p 97.35p 98.70p 7,843,660
22/05/2025 100.20p 100.50p 97.85p 98.65p 4,697,533
21/05/2025 101.00p 101.00p 99.75p 100.40p 4,562,461
20/05/2025 100.70p 102.80p 100.40p 101.00p 7,718,122
19/05/2025 100.00p 103.00p 99.15p 100.50p 3,173,378
16/05/2025 100.00p 100.70p 98.30p 100.40p 10,174,323
15/05/2025 98.00p 99.75p 98.00p 99.50p 2,576,328
14/05/2025 98.25p 100.90p 97.70p 98.00p 3,725,156
13/05/2025 99.30p 99.80p 98.60p 98.95p 5,842,402
12/05/2025 101.20p 101.70p 98.60p 99.50p 4,593,729
09/05/2025 100.80p 101.50p 100.30p 101.00p 4,083,800
08/05/2025 103.20p 103.20p 100.70p 100.70p 4,453,340
07/05/2025 103.50p 103.60p 102.50p 102.90p 4,721,510
06/05/2025 102.90p 103.70p 101.80p 103.50p 6,948,490
05/05/2025 100.00p 103.30p 100.00p 101.70p 4,436,405
02/05/2025 100.00p 103.30p 100.00p 101.70p 4,436,284
01/05/2025 101.70p 104.40p 101.70p 103.20p 4,018,264
30/04/2025 100.80p 102.40p 99.95p 102.40p 4,242,052

Market data

Select a section