Primary Health Properties Plc (PHP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -0.785340314136 | 95.5 | 97.5 | 94.45 | 2443602 | 96.00131222 | DE |
| 4 | 4.25 | 4.69613259669 | 90.5 | 97.5 | 89.95 | 3254561 | 93.20304715 | DE |
| 12 | 3.65 | 4.00658616905 | 91.1 | 97.95 | 89.5 | 2863132 | 93.44922098 | DE |
| 26 | -0.75 | -0.785340314136 | 95.5 | 100 | 86.4 | 3441462 | 92.99772597 | DE |
| 52 | -2.25 | -2.31958762887 | 97 | 109 | 84.3 | 3515644 | 94.4711698 | DE |
| 156 | -63.95 | -40.2961562697 | 158.7 | 170.2 | 84.3 | 4078529 | 118.95014256 | DE |
| 260 | -42.25 | -30.8394160584 | 137 | 170.2 | 84.3 | 3966756 | 130.73157621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 96.05 | 0.4 | 0.42 | 95.8 | 96.9 | 95.8 | 2396793 |
| 1721233800 | 95.65 | -0.1 | -0.10 | 95.5 | 96.05 | 95 | 2598190 |
| 1721147400 | 95.75 | -0.5 | -0.52 | 97.5 | 97.5 | 95.35 | 2250699 |
| 1721061000 | 96.25 | -0.05 | -0.05 | 95.55 | 96.9 | 95.5 | 2469294 |
| 1720801800 | 96.3 | 0.25 | 0.26 | 95.5 | 96.45 | 95.15 | 2503036 |
| 1720715400 | 96.05 | 1.55 | 1.64 | 96.25 | 96.25 | 94.45 | 1788553 |
| 1720629000 | 94.5 | 2.3 | 2.49 | 91.55 | 94.7 | 91.55 | 2455036 |
| 1720542600 | 92.2 | -0.45 | -0.49 | 93 | 93.5 | 91.45 | 3788435 |
| 1720456200 | 92.65 | -1.55 | -1.65 | 91.8 | 94.4 | 91.8 | 3055002 |
| 1720197000 | 94.2 | 1.1 | 1.18 | 92.25 | 95.3 | 92.25 | 5096332 |
| 1720110600 | 93.1 | -1.55 | -1.64 | 96.5 | 96.5 | 92.45 | 1685331 |
| 1720024200 | 94.65 | 2.85 | 3.10 | 92.25 | 95.05 | 91.7 | 6257105 |
| 1719937800 | 91.8 | -0.95 | -1.02 | 92.55 | 93.6 | 91.15 | 4038997 |
| 1719851400 | 92.75 | 1 | 1.09 | 93.9 | 94.75 | 92.6 | 2720930 |
| 1719592200 | 91.75 | 1.35 | 1.49 | 90.8 | 91.75 | 90.6 | 2717887 |
| 1719505800 | 90.4 | -0.15 | -0.17 | 93 | 93 | 90.4 | 1826190 |
| 1719419400 | 90.55 | -1 | -1.09 | 91.5 | 92.05 | 89.95 | 3861211 |
| 1719333000 | 91.55 | -0.75 | -0.81 | 96 | 96 | 91.4 | 1981634 |
| 1719246600 | 92.3 | 1.05 | 1.15 | 90.5 | 92.8 | 90.5 | 1149829 |
| 1718987400 | 91.25 | -0.45 | -0.49 | 90.5 | 91.95 | 90.5 | 10450732 |
| 1718901000 | 91.7 | 0.95 | 1.05 | 90 | 91.75 | 90 | 1941968 |
| 1718814600 | 90.75 | -1.1 | -1.20 | 91.5 | 91.55 | 90.35 | 2271659 |
| 1718728200 | 91.85 | 0.95 | 1.05 | 91.3 | 91.85 | 90.95 | 1875831 |
| 1718641800 | 90.9 | -0.3 | -0.33 | 89.7 | 91.6 | 89.5 | 2306171 |
| 1718382600 | 91.2 | 0.05 | 0.05 | 91.45 | 91.55 | 90.55 | 1295036 |
| 1718296200 | 91.15 | -0.75 | -0.82 | 94.35 | 94.35 | 91.15 | 1650029 |
| 1718209800 | 91.9 | 1.3 | 1.43 | 89.8 | 92.9 | 89.8 | 2896073 |
| 1718123400 | 90.6 | -0.4 | -0.44 | 93.1 | 93.1 | 89.9 | 4153311 |
| 1718037000 | 91 | -0.4 | -0.44 | 90.55 | 92.3 | 90.55 | 2009380 |
| 1717777800 | 91.4 | -2 | -2.14 | 93.2 | 93.35 | 91.4 | 1808861 |
| 1717691400 | 93.4 | -1 | -1.06 | 93 | 94.85 | 92.8 | 2661796 |
| 1717605000 | 94.4 | 0.4 | 0.43 | 94.2 | 94.85 | 93.05 | 1883872 |
| 1717518600 | 94 | -1.4 | -1.47 | 92.2 | 94.45 | 92.2 | 4054085 |
| 1717432200 | 95.4 | 2.15 | 2.31 | 97 | 97 | 93.85 | 2970845 |
| 1717173000 | 93.25 | -0.8 | -0.85 | 94.35 | 94.35 | 92.5 | 3929977 |
| 1717086600 | 94.05 | 2.45 | 2.67 | 91 | 94.35 | 91 | 2658903 |
| 1717000200 | 91.6 | -0.5 | -0.54 | 92 | 92.5 | 91.35 | 2949400 |
| 1716913800 | 92.1 | -0.2 | -0.22 | 92.75 | 93.9 | 92.1 | 2494881 |
| 1716568200 | 92.3 | 0.65 | 0.71 | 90.8 | 92.7 | 90.8 | 1845043 |
| 1716481800 | 91.65 | -1.65 | -1.77 | 93.5 | 93.5 | 91.65 | 3326468 |
| 1716395400 | 93.3 | -1.45 | -1.53 | 94.05 | 94.55 | 92.95 | 4052258 |
| 1716309000 | 94.75 | -0.1 | -0.11 | 95 | 95.25 | 94.35 | 2770455 |
| 1716222600 | 94.85 | -0.95 | -0.99 | 97 | 97 | 94.85 | 2351436 |
| 1715963400 | 95.8 | -1.6 | -1.64 | 97 | 97.45 | 95.75 | 2193878 |
| 1715877000 | 97.4 | 0.35 | 0.36 | 97.1 | 97.6 | 96.9 | 1791772 |
| 1715790600 | 97.05 | 0.75 | 0.78 | 96 | 97.95 | 96 | 7074843 |
| 1715704200 | 96.3 | 0.6 | 0.63 | 95.5 | 97.05 | 95.35 | 2485653 |
| 1715617800 | 95.7 | -0.1 | -0.10 | 96.35 | 96.7 | 95.6 | 2081465 |
| 1715358600 | 95.8 | -1.2 | -1.24 | 97.2 | 97.65 | 95.8 | 2496835 |
| 1715272200 | 97 | 0.5 | 0.52 | 96.85 | 97.45 | 96.15 | 1639835 |
| 1715185800 | 96.5 | 0.15 | 0.16 | 95.8 | 96.9 | 95.45 | 2821864 |
| 1715099400 | 96.35 | 1.9 | 2.01 | 95.25 | 96.35 | 94.7 | 3293309 |
| 1714753800 | 94.45 | 1.1 | 1.18 | 93.4 | 95.65 | 93.4 | 2212520 |
| 1714667400 | 93.35 | 1.7 | 1.85 | 92.45 | 93.55 | 91.9 | 2780969 |
| 1714581000 | 91.65 | -0.1 | -0.11 | 91.15 | 92.35 | 91.15 | 1875329 |
| 1714494600 | 91.75 | -0.75 | -0.81 | 91.7 | 93 | 91.55 | 3335405 |
| 1714408200 | 92.5 | 0.65 | 0.71 | 91.75 | 92.85 | 91.75 | 2378326 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
