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 | 0.4 | 0.433839479393 | 92.2 | 94 | 91.2 | 1475602 | 92.60850487 | DE |
| 4 | 0.1 | 0.108108108108 | 92.5 | 96 | 89.9 | 2635239 | 92.35508813 | DE |
| 12 | -4.4 | -4.53608247423 | 97 | 100.9 | 89.9 | 2938860 | 94.75567672 | DE |
| 26 | 0.35 | 0.379403794038 | 92.25 | 105.5 | 89.15 | 3005940 | 96.25142253 | DE |
| 52 | -11 | -10.6177606178 | 103.6 | 105.5 | 86.4 | 3238798 | 94.79088549 | DE |
| 156 | -60.4 | -39.477124183 | 153 | 153 | 84.3 | 3965602 | 110.76029221 | DE |
| 260 | -67.2 | -42.0525657071 | 159.8 | 170.2 | 84.3 | 4021994 | 127.82157919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730914200 | 94.85 | -0.15 | -0.16 | 97 | 97 | 93.9 | 6508390 |
| 1730827800 | 95 | -0.1 | -0.11 | 94.65 | 96.05 | 94.5 | 3809897 |
| 1730741400 | 95.1 | -0.95 | -0.99 | 94.9 | 96.45 | 94.9 | 2674570 |
| 1730482200 | 96.05 | 0.7 | 0.73 | 94.9 | 96.7 | 93.8 | 3600826 |
| 1730395800 | 95.35 | -1.05 | -1.09 | 100.1 | 100.1 | 94.35 | 9078371 |
| 1730309400 | 96.4 | 0.7 | 0.73 | 95.3 | 98.9 | 95.3 | 5871833 |
| 1730223000 | 95.7 | -1.05 | -1.09 | 98.7 | 98.7 | 95.6 | 2955510 |
| 1730136600 | 96.75 | 0.2 | 0.21 | 96 | 97.4 | 96 | 3175369 |
| 1729873800 | 96.55 | -0.15 | -0.16 | 97 | 97.35 | 96.4 | 1796054 |
| 1729787400 | 96.7 | -0.7 | -0.72 | 96 | 98.05 | 96 | 2391966 |
| 1729701000 | 97.4 | -0.2 | -0.20 | 98 | 98.5 | 97.15 | 2328978 |
| 1729614600 | 97.6 | 0.1 | 0.10 | 97 | 98.25 | 96.4 | 4268255 |
| 1729528200 | 97.5 | -1.55 | -1.56 | 99.5 | 100 | 97.5 | 2240961 |
| 1729269000 | 99.05 | -0.6 | -0.60 | 98.8 | 99.6 | 98.15 | 1750896 |
| 1729182600 | 99.65 | -0.55 | -0.55 | 100 | 100.3 | 99.3 | 2135126 |
| 1729096200 | 100.2 | 3.1 | 3.19 | 97.8 | 100.9 | 97.8 | 5818236 |
| 1729009800 | 97.1 | -0.4 | -0.41 | 98.2 | 98.2 | 96.6 | 2624281 |
| 1728923400 | 97.5 | 0.4 | 0.41 | 97 | 97.55 | 96.55 | 2979018 |
| 1728664200 | 97.1 | 0.1 | 0.10 | 97 | 97.5 | 96.65 | 3146594 |
| 1728577800 | 97 | -3.5 | -3.48 | 99.8 | 99.8 | 97 | 2807670 |
| 1728491400 | 100.5 | 0 | 0.00 | 99.8 | 101.5 | 99.8 | 2865756 |
| 1728405000 | 100.5 | -0.2 | -0.20 | 100 | 100.9 | 99.9 | 4145346 |
| 1728318600 | 100.7 | -1.2 | -1.18 | 101 | 102.3 | 100.7 | 3442671 |
| 1728059400 | 101.9 | 0 | 0.00 | 100.8 | 103.4 | 100.8 | 3528998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
