Primary Health Properties Plc (PHP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.215866162979 | 92.65 | 94.25 | 89.7 | 3522600 | 92.24513405 | DE |
| 4 | 4.8 | 5.47632629778 | 87.65 | 94.25 | 85.8 | 3433673 | 89.9730753 | DE |
| 12 | 0.45 | 0.489130434783 | 92 | 97.5 | 85.4 | 2926076 | 91.48230133 | DE |
| 26 | 2.75 | 3.06577480491 | 89.7 | 105.5 | 85.4 | 3117350 | 95.35951875 | DE |
| 52 | -0.55 | -0.591397849462 | 93 | 105.5 | 85.4 | 3192093 | 93.94878544 | DE |
| 156 | -46.15 | -33.2972582973 | 138.6 | 152.3 | 84.3 | 3927182 | 108.86434857 | DE |
| 260 | -67.55 | -42.21875 | 160 | 170.2 | 84.3 | 4039939 | 126.79315368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 92.9 | 0.9 | 0.98 | 93.6 | 94 | 91.95 | 2535802 |
| 1738776600 | 92 | 1.4 | 1.55 | 90.3 | 92.25 | 90.3 | 4915668 |
| 1738690200 | 90.6 | -0.85 | -0.93 | 90 | 91.75 | 90 | 2231404 |
| 1738603800 | 91.45 | -2.75 | -2.92 | 89.7 | 91.8 | 89.7 | 4467994 |
| 1738344600 | 94.2 | 1.15 | 1.24 | 92.65 | 94.2 | 92.3 | 3462130 |
| 1738258200 | 93.05 | 1.75 | 1.92 | 88.15 | 93.15 | 88.15 | 2552643 |
| 1738171800 | 91.3 | -0.85 | -0.92 | 93 | 93 | 91.3 | 2883952 |
| 1738085400 | 92.15 | 2.1 | 2.33 | 91.5 | 92.45 | 90.2 | 3592516 |
| 1737999000 | 90.05 | 1.45 | 1.64 | 91.5 | 91.5 | 87.4 | 3912169 |
| 1737739800 | 88.6 | -0.3 | -0.34 | 90.5 | 90.5 | 88.2 | 3764960 |
| 1737653400 | 88.9 | 0.35 | 0.40 | 90.1 | 90.1 | 88.25 | 3487199 |
| 1737567000 | 88.55 | -0.9 | -1.01 | 87.15 | 90 | 87.15 | 3225143 |
| 1737480600 | 89.45 | -0.1 | -0.11 | 89.65 | 90.05 | 88.65 | 3945216 |
| 1737394200 | 89.55 | -1 | -1.10 | 90.65 | 91.25 | 89.4 | 3264782 |
| 1737135000 | 90.55 | 0.65 | 0.72 | 92.25 | 92.25 | 90 | 2666172 |
| 1737048600 | 89.9 | 1.1 | 1.24 | 89.65 | 90 | 88.2 | 2819194 |
| 1736962200 | 88.8 | 2.25 | 2.60 | 87.6 | 89.2 | 87.6 | 4127667 |
| 1736875800 | 86.55 | 0.4 | 0.46 | 86.6 | 87.3 | 86.2 | 2980204 |
| 1736789400 | 86.15 | -0.15 | -0.17 | 85.8 | 86.8 | 85.8 | 2473574 |
| 1736530200 | 86.3 | -1.35 | -1.54 | 87.65 | 87.95 | 85.8 | 5365065 |
| 1736443800 | 87.65 | -0.85 | -0.96 | 87 | 87.65 | 85.4 | 5581434 |
| 1736357400 | 88.5 | -2.35 | -2.59 | 92.45 | 92.45 | 88.5 | 4216630 |
| 1736271000 | 90.85 | -1.4 | -1.52 | 92.1 | 92.5 | 90.85 | 3098471 |
| 1736184600 | 92.25 | -0.35 | -0.38 | 94 | 94 | 92.2 | 2343743 |
| 1735925400 | 92.6 | -0.25 | -0.27 | 92.45 | 93.1 | 92.45 | 3100599 |
| 1735839000 | 92.85 | -0.45 | -0.48 | 91.5 | 93.35 | 91.5 | 2235792 |
| 1735666200 | 93.3 | 1.3 | 1.41 | 91.55 | 93.4 | 91.55 | 1080664 |
| 1735579800 | 92 | -0.2 | -0.22 | 91.2 | 94 | 91.2 | 1154162 |
| 1735320600 | 92.2 | -0.3 | -0.32 | 92.2 | 92.6 | 91.6 | 1431791 |
| 1735061400 | 92.5 | 1.15 | 1.26 | 91.3 | 92.5 | 91.3 | 1148133 |
| 1734975000 | 91.35 | -0.2 | -0.22 | 92.25 | 92.25 | 91.25 | 1698562 |
| 1734715800 | 91.55 | 0.8 | 0.88 | 90.25 | 92.05 | 89.9 | 5148643 |
| 1734629400 | 90.75 | -1.45 | -1.57 | 91.5 | 91.5 | 90.2 | 8596089 |
| 1734543000 | 92.2 | 0.35 | 0.38 | 92.3 | 92.6 | 91.9 | 2735710 |
| 1734456600 | 91.85 | -0.95 | -1.02 | 91.5 | 92.5 | 91.5 | 2828335 |
| 1734370200 | 92.8 | -0.8 | -0.85 | 95 | 95 | 92.75 | 2832563 |
| 1734111000 | 93.6 | -0.85 | -0.90 | 94.35 | 94.7 | 93.4 | 2084833 |
| 1734024600 | 94.45 | 1.45 | 1.56 | 95 | 95 | 92.65 | 2639341 |
| 1733938200 | 93 | -0.55 | -0.59 | 93 | 93.7 | 92.4 | 2036815 |
| 1733851800 | 93.55 | 0.3 | 0.32 | 91.6 | 93.55 | 91.6 | 2458467 |
| 1733765400 | 93.25 | -1.15 | -1.22 | 96 | 96 | 93.25 | 2943070 |
| 1733506200 | 94.4 | 0.2 | 0.21 | 92.5 | 95.15 | 92.5 | 1746098 |
| 1733419800 | 94.2 | -0.95 | -1.00 | 96.65 | 96.65 | 94.2 | 2513234 |
| 1733333400 | 95.15 | 1.35 | 1.44 | 92.5 | 95.3 | 92.5 | 2517197 |
| 1733247000 | 93.8 | -0.25 | -0.27 | 95.05 | 95.45 | 93.6 | 3033212 |
| 1733160600 | 94.05 | -1.2 | -1.26 | 95.25 | 95.45 | 93.85 | 1476143 |
| 1732901400 | 95.25 | -0.1 | -0.10 | 91.6 | 95.7 | 91.6 | 1569504 |
| 1732815000 | 95.35 | 0.05 | 0.05 | 96 | 96.3 | 95 | 1199571 |
| 1732728600 | 95.3 | 1.15 | 1.22 | 97.5 | 97.5 | 94 | 1947734 |
| 1732642200 | 94.15 | -0.85 | -0.89 | 96.25 | 96.25 | 93.9 | 2799764 |
| 1732555800 | 95 | 0.9 | 0.96 | 96.95 | 96.95 | 93.65 | 2756372 |
| 1732296600 | 94.1 | 1.1 | 1.18 | 93 | 94.7 | 93 | 2373208 |
| 1732210200 | 93 | 0 | 0.00 | 90.8 | 93.55 | 90.8 | 2446050 |
| 1732123800 | 93 | -0.85 | -0.91 | 95.6 | 95.6 | 92.75 | 1801196 |
| 1732037400 | 93.85 | 0.7 | 0.75 | 92.25 | 94.05 | 92.25 | 3331820 |
| 1731951000 | 93.15 | -1.65 | -1.74 | 96 | 96 | 92.9 | 2823759 |
| 1731691800 | 94.8 | 1 | 1.07 | 92 | 95.3 | 92 | 2384182 |
| 1731605400 | 93.8 | 1.3 | 1.41 | 92.15 | 94.1 | 92.15 | 2755791 |
| 1731519000 | 92.5 | -2.4 | -2.53 | 94 | 94.95 | 92.5 | 4003075 |
| 1731432600 | 94.9 | -0.7 | -0.73 | 97 | 97 | 94.6 | 2644426 |
| 1731346200 | 95.6 | 0.3 | 0.31 | 95.9 | 96.35 | 95.35 | 2584778 |
| 1731087000 | 95.3 | 0.6 | 0.63 | 95.05 | 95.95 | 95.05 | 2191679 |
| 1731000600 | 94.7 | -0.15 | -0.16 | 94.6 | 95.4 | 94.5 | 4408104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
