Petershill Partners Plc (PHLL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 210 | 217.5 | 203 | 610220 | 208.97383894 | DE |
| 4 | 3.5 | 1.69491525424 | 206.5 | 218 | 200 | 430260 | 208.65479152 | DE |
| 12 | 3.5 | 1.69491525424 | 206.5 | 218 | 199 | 597012 | 207.17517578 | DE |
| 26 | 45 | 27.2727272727 | 165 | 218 | 163 | 582570 | 194.65591326 | DE |
| 52 | 44 | 26.5060240964 | 166 | 218 | 140 | 717417 | 173.70924292 | DE |
| 156 | -140 | -40 | 350 | 359.35 | 140 | 918946 | 223.32105395 | DE |
| 260 | -140 | -40 | 350 | 359.35 | 140 | 918946 | 223.32105395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 213 | 5 | 2.40 | 203 | 213.5 | 203 | 133078 |
| 1721406600 | 208 | -1 | -0.48 | 215 | 215 | 206.5 | 303004 |
| 1721320200 | 209 | 2 | 0.97 | 207 | 210.5 | 206.5 | 2092718 |
| 1721233800 | 207 | -4 | -1.90 | 211.5 | 211.5 | 206.5 | 338432 |
| 1721147400 | 211 | -4.5 | -2.09 | 210 | 215.5 | 210 | 183868 |
| 1721061000 | 215.5 | -0.5 | -0.23 | 215 | 217.5 | 214 | 321788 |
| 1720801800 | 216 | -1 | -0.46 | 217.5 | 218 | 214.5 | 130074 |
| 1720715400 | 217 | 6 | 2.84 | 214 | 217 | 211.5 | 365672 |
| 1720629000 | 211 | 2 | 0.96 | 200 | 211 | 200 | 264145 |
| 1720542600 | 209 | 1.5 | 0.72 | 207.5 | 209 | 206.5 | 132689 |
| 1720456200 | 207.5 | 0 | 0.00 | 209 | 209 | 206.5 | 347110 |
| 1720197000 | 207.5 | 1.5 | 0.73 | 206 | 211.5 | 205.5 | 461989 |
| 1720110600 | 206 | 0.5 | 0.24 | 206 | 206 | 204 | 1060787 |
| 1720024200 | 205.5 | -2 | -0.96 | 209.5 | 209.5 | 204 | 563461 |
| 1719937800 | 207.5 | 0 | 0.00 | 207.5 | 209 | 206.5 | 406819 |
| 1719851400 | 207.5 | -1 | -0.48 | 209.5 | 209.5 | 207.5 | 194624 |
| 1719592200 | 208.5 | 2.5 | 1.21 | 203.5 | 210 | 203.5 | 274639 |
| 1719505800 | 206 | -3 | -1.44 | 200 | 209.5 | 200 | 302516 |
| 1719419400 | 209 | 3 | 1.46 | 205 | 210 | 204 | 383978 |
| 1719333000 | 206 | -2 | -0.96 | 206.5 | 207 | 206 | 343806 |
| 1719246600 | 208 | -2 | -0.95 | 204 | 209 | 204 | 226795 |
| 1718987400 | 210 | 2 | 0.96 | 207 | 210 | 205 | 1717171 |
| 1718901000 | 208 | -1 | -0.48 | 210 | 210 | 205.5 | 245923 |
| 1718814600 | 209 | 0 | 0.00 | 213.5 | 214 | 207 | 419391 |
| 1718728200 | 209 | 0.5 | 0.24 | 210 | 213.5 | 209 | 568906 |
| 1718641800 | 208.5 | 1.5 | 0.72 | 207 | 208.5 | 206 | 249296 |
| 1718382600 | 207 | 3.5 | 1.72 | 211.5 | 211.5 | 204 | 869487 |
| 1718296200 | 203.5 | -3.5 | -1.69 | 207 | 208.5 | 203.5 | 1934514 |
| 1718209800 | 207 | -4 | -1.90 | 210 | 211 | 207 | 699060 |
| 1718123400 | 211 | 2.5 | 1.20 | 207 | 214 | 207 | 697040 |
| 1718037000 | 208.5 | 1.5 | 0.72 | 210 | 212 | 207 | 453264 |
| 1717777800 | 207 | -1 | -0.48 | 208 | 212 | 206 | 317695 |
| 1717691400 | 208 | -5 | -2.35 | 212 | 212.5 | 208 | 266878 |
| 1717605000 | 213 | 2 | 0.95 | 212.5 | 213.5 | 210 | 1015696 |
| 1717518600 | 211 | 3 | 1.44 | 210 | 212 | 205 | 375690 |
| 1717432200 | 208 | 0 | 0.00 | 206 | 209 | 205 | 236015 |
| 1717173000 | 208 | -3 | -1.42 | 203.5 | 210 | 203.5 | 364203 |
| 1717086600 | 211 | 8 | 3.94 | 206 | 214 | 203.5 | 545632 |
| 1717000200 | 203 | -3.5 | -1.69 | 206 | 208 | 202.5 | 2967326 |
| 1716913800 | 206.5 | 2 | 0.98 | 204.5 | 207.5 | 204 | 2448342 |
| 1716568200 | 204.5 | 0 | 0.00 | 211 | 211 | 201 | 233429 |
| 1716481800 | 204.5 | 0 | 0.00 | 202.5 | 208.5 | 202.5 | 571146 |
| 1716395400 | 204.5 | 0.5 | 0.25 | 202.5 | 206 | 201 | 616226 |
| 1716309000 | 204 | 3 | 1.49 | 201 | 204.5 | 199.6 | 1135622 |
| 1716222600 | 201 | -1.5 | -0.74 | 201.5 | 203 | 201 | 152879 |
| 1715963400 | 202.5 | 1.5 | 0.75 | 200.5 | 202.5 | 200 | 133483 |
| 1715877000 | 201 | 1 | 0.50 | 201.5 | 201.5 | 200 | 281143 |
| 1715790600 | 200 | -1 | -0.50 | 202 | 202.5 | 199 | 417140 |
| 1715704200 | 201 | -1.5 | -0.74 | 202.5 | 207 | 200.5 | 318147 |
| 1715617800 | 202.5 | 1 | 0.50 | 202 | 204 | 201 | 148805 |
| 1715358600 | 201.5 | 1.5 | 0.75 | 200.5 | 203 | 199.8 | 230570 |
| 1715272200 | 200 | -10 | -4.76 | 201.5 | 204 | 199.4 | 454648 |
| 1715185800 | 210 | 0 | 0.00 | 210 | 210 | 206.5 | 552238 |
| 1715099400 | 210 | 3 | 1.45 | 210 | 214.5 | 207.5 | 2092874 |
| 1714753800 | 207 | -0.5 | -0.24 | 209 | 209 | 207 | 466178 |
| 1714667400 | 207.5 | -1.5 | -0.72 | 209 | 210 | 206.5 | 789439 |
| 1714581000 | 209 | 0.5 | 0.24 | 206.5 | 209 | 206.5 | 339605 |
| 1714494600 | 208.5 | 1 | 0.48 | 206.5 | 208.5 | 205.5 | 469603 |
| 1714408200 | 207.5 | -0.5 | -0.24 | 208 | 210 | 207.5 | 3035355 |
| 1714149000 | 208 | 3.5 | 1.71 | 200 | 208 | 200 | 448754 |
| 1714062600 | 204.5 | -1 | -0.49 | 201.5 | 206 | 201.5 | 747653 |
| 1713976200 | 205.5 | -1.5 | -0.72 | 207 | 207 | 201 | 354564 |
| 1713889800 | 207 | 21 | 11.29 | 192.8 | 208.5 | 192.8 | 2698565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
