Primary Health Properties Plc Historical Data - PHP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Primary Health Properties Plc (PHP)
Primary Health Properties Plc (PHP) Historical

Primary Health Properties Plc (PHP)

91.85

0.85

(0.93%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.35	0.382513661202	91.5	94.15	89.65	4153830	92.08330104	DE
4	-4.15	-4.32291666667	96	96	89	4082954	91.76486245	DE
12	-6.15	-6.27551020408	98	98	86.4	3716854	91.90420039	DE
26	4.85	5.57471264368	87	109	85.85	3914918	95.41591229	DE
52	-12.55	-12.0210727969	104.4	109	84.3	3636873	95.72379945	DE
156	-58.15	-38.7666666667	150	170.2	84.3	4184697	123.09440914	DE
260	-39.55	-30.098934551	131.4	170.2	84.3	3966995	132.07211702	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	91.85	0.85	0.93	91.1	92.75	91.05	2350712
1714062600	91	0.45	0.50	90.2	92	89.65	4055192
1713976200	90.55	-2.45	-2.63	93.2	93.2	90.55	3526723
1713889800	93	0	0.00	94.15	94.15	92.3	8011783
1713803400	93	1.15	1.25	94	94	92.3	3185710
1713544200	91.85	0.3	0.33	91.5	92.1	90.75	1989740
1713457800	91.55	1.3	1.44	89.35	91.75	89.35	2352721
1713371400	90.25	0.35	0.39	89.55	91.75	89.5	3635744
1713285000	89.9	-2.55	-2.76	91.1	92	89.85	2783565
1713198600	92.45	-0.35	-0.38	92.8	93.75	92.1	2839145
1712939400	92.8	0.05	0.05	95	95	92.35	3145627
1712853000	92.75	1.1	1.20	95	95	91.6	3521360
1712766600	91.65	-0.7	-0.76	93.35	94.4	91	8071232
1712680200	92.35	0.75	0.82	89.05	92.7	89.05	3264332
1712593800	91.6	1.35	1.50	90.55	91.75	89	4018844
1712334600	90.25	-2.45	-2.64	92.7	92.7	90.25	4627009
1712248200	92.7	0.7	0.76	92.65	93.05	91.7	3264707
1712161800	92	0.65	0.71	90.05	92.8	90.05	6465047
1712075400	91.35	-2.4	-2.56	96	96	91.35	4734684
1711647000	93.75	-1.25	-1.32	92.5	94.4	92.5	3007248
1711560600	95	0.65	0.69	94.5	95.3	93.8	2666539
1711474200	94.35	-1	-1.05	94.8	95.3	94.35	4872745
1711387800	95.35	0.2	0.21	94.65	95.35	93.55	6887337
1711128600	95.15	1.6	1.71	96.1	96.1	93.55	12295017
1711042200	93.55	0.85	0.92	94	94.7	93.35	4295123
1710955800	92.7	1.5	1.64	91.2	93.3	91.2	3231716
1710869400	91.2	0.05	0.05	91.15	91.55	90.9	3122060
1710783000	91.15	0.25	0.28	90	91.6	90	3157723
1710523800	90.9	-0.1	-0.11	92	92	90.4	6849967
1710437400	91	-0.9	-0.98	91.25	92.3	90.55	3062621
1710351000	91.9	-0.55	-0.59	92	92.75	91.55	3313693
1710264600	92.45	-0.15	-0.16	92	93.1	92	2674692
1710178200	92.6	0.55	0.60	91.6	93	91.6	2604145
1709919000	92.05	0.7	0.77	92	93.5	91.05	4057793
1709832600	91.35	-0.15	-0.16	94.5	94.5	91.1	5751537
1709746200	91.5	1.3	1.44	93.6	93.6	90.3	2461011
1709659800	90.2	-0.05	-0.06	89.5	90.9	89.5	1881587
1709573400	90.25	-0.75	-0.82	89.5	91	89.5	2657143
1709314200	91	1.65	1.85	89.55	91.4	89.4	5087586
1709227800	89.35	0.85	0.96	87.5	91.4	87.5	7458331
1709141400	88.5	-0.85	-0.95	89.3	91.1	86.4	3485762
1709055000	89.35	0.2	0.22	89.2	90.15	89	3133518
1708968600	89.15	-0.75	-0.83	89.6	90	89	3043833
1708709400	89.9	-0.8	-0.88	90.5	91.1	89.75	7232481
1708623000	90.7	0	0.00	90.95	91.3	90	2679430
1708536600	90.7	-0.75	-0.82	92	92.05	90.5	2237585
1708450200	91.45	-0.25	-0.27	90.6	91.5	90.6	3087262
1708363800	91.7	0.35	0.38	90.55	91.95	90.55	1648449
1708104600	91.35	-0.1	-0.11	93	93	90.8	1943704
1708018200	91.45	0.5	0.55	90.65	92.35	90.65	1966197
1707931800	90.95	-0.45	-0.49	90.55	92.6	90.55	2090663
1707845400	91.4	-1.8	-1.93	91.5	93.75	90.95	3102007
1707759000	93.2	1.5	1.64	95	95	92.5	1869613
1707499800	91.7	-0.5	-0.54	93.95	93.95	91.65	2513065
1707413400	92.2	-0.4	-0.43	94.65	94.65	92.2	2393254
1707327000	92.6	-1	-1.07	93	94.25	92.6	2169480
1707240600	93.6	0.55	0.59	93.5	93.95	92.25	1739474
1707154200	93.05	-0.4	-0.43	93.4	94.4	92.45	2045545
1706895000	93.45	-0.15	-0.16	98	98	93.45	2307408
1706808600	93.6	-3.55	-3.65	96.8	96.8	93.6	3668355
1706722200	97.15	0.8	0.83	98.85	98.85	96.05	19320948
1706635800	96.35	-0.35	-0.36	94.95	98	94.95	4372551
1706549400	96.7	0.5	0.52	94.3	98.55	94.3	3006372

Primary Health Properties

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions