Market data

Select a section

Primary Health Properties

(PHP)
Sector: Real Estate Investment Trusts
99.00p
0.15p 0.15
Last updated: 16:46:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
29/04/2025 100.50p 101.10p 99.95p 100.50p 7,887,255
28/04/2025 100.70p 101.30p 100.10p 100.20p 4,425,658
25/04/2025 99.95p 101.10p 99.40p 100.50p 3,655,141
24/04/2025 97.20p 101.00p 96.24p 100.00p 1,574,833
23/04/2025 102.00p 102.00p 99.50p 99.95p 2,662,895
22/04/2025 100.50p 101.40p 99.70p 100.70p 2,566,692
21/04/2025 99.95p 101.30p 99.05p 101.30p 3,315,706
18/04/2025 99.95p 101.30p 99.05p 101.30p 3,315,706
17/04/2025 99.95p 101.30p 99.05p 101.30p 3,315,706
16/04/2025 99.00p 99.65p 98.30p 99.55p 2,473,073
15/04/2025 97.30p 98.95p 97.30p 98.65p 6,444,464
14/04/2025 96.70p 98.90p 96.70p 97.80p 2,247,319
11/04/2025 96.30p 97.70p 94.65p 97.25p 5,316,429
10/04/2025 96.00p 96.95p 94.20p 95.30p 13,643,388
09/04/2025 94.00p 95.15p 91.05p 92.70p 6,057,390
08/04/2025 92.10p 95.10p 91.60p 94.40p 3,593,204
07/04/2025 93.30p 96.91p 90.25p 92.00p 7,602,623
04/04/2025 96.80p 98.45p 94.95p 95.20p 8,555,767
03/04/2025 92.45p 97.35p 92.45p 97.10p 4,865,921
02/04/2025 96.00p 96.00p 93.05p 94.35p 2,200,244
01/04/2025 93.50p 95.60p 92.75p 93.85p 4,083,183
31/03/2025 95.50p 95.50p 93.75p 93.80p 3,235,491
28/03/2025 97.00p 97.00p 93.30p 94.80p 5,441,378
27/03/2025 93.90p 94.80p 93.20p 93.25p 1,752,425
26/03/2025 94.65p 96.40p 94.65p 95.85p 6,798,302
25/03/2025 95.25p 96.25p 95.10p 95.20p 2,181,743
24/03/2025 97.00p 97.50p 95.10p 95.25p 1,657,875
21/03/2025 97.00p 97.00p 94.90p 96.35p 3,825,720
20/03/2025 94.50p 96.70p 94.50p 95.50p 4,090,424
19/03/2025 92.60p 96.35p 92.60p 95.00p 1,543,213
18/03/2025 96.50p 97.70p 95.19p 95.75p 2,396,337
17/03/2025 97.20p 97.30p 95.25p 97.10p 4,818,042
14/03/2025 97.00p 97.00p 93.15p 95.60p 2,138,285
13/03/2025 94.95p 96.30p 93.15p 94.00p 3,623,685
12/03/2025 95.00p 96.50p 95.00p 95.65p 4,340,189
11/03/2025 94.25p 96.95p 92.70p 96.00p 7,513,472
10/03/2025 92.50p 95.90p 92.05p 93.90p 6,131,071
07/03/2025 89.00p 91.75p 89.00p 90.50p 2,517,244
06/03/2025 95.85p 95.85p 89.10p 89.90p 2,921,480
05/03/2025 92.50p 93.10p 90.95p 90.95p 2,660,283
04/03/2025 91.30p 93.60p 90.90p 92.40p 3,139,852
03/03/2025 92.85p 93.90p 91.35p 92.10p 3,743,407
28/02/2025 90.00p 94.00p 90.00p 94.00p 10,694,635
27/02/2025 91.55p 94.05p 91.45p 91.80p 2,828,709
26/02/2025 92.05p 94.25p 91.65p 92.10p 1,618,505
25/02/2025 92.05p 93.85p 91.75p 92.15p 4,397,449
24/02/2025 92.15p 94.85p 92.05p 92.25p 2,089,257
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

Market data

Select a section