Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,192.30 +4.64 (+0.15%) Nikkei
37,308.12 -771.58 (-2.03%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,231.85 +610.34 (+0.99%) CMC Crypto 200
1,297.91 +412.38 (+45.87%)
Primary Health Properties Plc (PHP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 91.55 | 91.55 | 2,826,180 |
| 17 Apr 2024 | 89.55 | 93.95 | 89.50 | 90.25 | 90.25 | 4,251,653 |
| 16 Apr 2024 | 91.10 | 92.50 | 89.85 | 89.90 | 89.90 | 2,960,957 |
| 15 Apr 2024 | 92.80 | 94.66 | 92.10 | 92.45 | 92.45 | 2,958,302 |
| 12 Apr 2024 | 95.00 | 95.00 | 91.25 | 92.80 | 92.80 | 3,749,180 |
| 11 Apr 2024 | 95.00 | 95.00 | 90.55 | 92.75 | 92.75 | 3,939,863 |
| 10 Apr 2024 | 93.35 | 94.40 | 91.00 | 91.65 | 91.65 | 7,618,684 |
| 09 Apr 2024 | 89.05 | 93.35 | 89.05 | 92.35 | 92.35 | 3,428,090 |
| 08 Apr 2024 | 90.55 | 93.50 | 89.00 | 91.60 | 91.60 | 4,131,206 |
| 05 Apr 2024 | 92.70 | 96.00 | 90.25 | 90.25 | 90.25 | 4,963,518 |
| 04 Apr 2024 | 92.65 | 93.50 | 91.20 | 92.70 | 92.70 | 3,396,444 |
| 03 Apr 2024 | 90.05 | 93.00 | 90.05 | 92.00 | 92.00 | 6,584,165 |
| 02 Apr 2024 | 96.00 | 96.00 | 91.35 | 91.35 | 91.35 | 5,043,117 |
| 28 Mar 2024 | 92.50 | 94.65 | 92.50 | 93.75 | 93.75 | 3,286,775 |
| 28 Mar 2024 | 1.725 Dividend | |||||
| 27 Mar 2024 | 94.50 | 95.35 | 93.80 | 95.00 | 93.28 | 2,841,445 |
| 26 Mar 2024 | 94.80 | 95.90 | 92.95 | 94.35 | 92.64 | 5,244,133 |
| 25 Mar 2024 | 94.65 | 95.50 | 93.55 | 95.35 | 93.62 | 7,307,838 |
| 22 Mar 2024 | 96.10 | 96.10 | 92.85 | 95.15 | 93.42 | 9,003,244 |
| 21 Mar 2024 | 94.00 | 94.80 | 93.10 | 93.55 | 91.85 | 4,444,871 |
| 20 Mar 2024 | 91.20 | 93.70 | 91.20 | 92.70 | 91.02 | 3,280,983 |
| 19 Mar 2024 | 91.15 | 92.59 | 90.50 | 91.20 | 89.54 | 3,506,428 |
| 18 Mar 2024 | 90.00 | 91.77 | 90.00 | 91.15 | 89.49 | 3,256,396 |
| 15 Mar 2024 | 92.00 | 92.05 | 90.40 | 90.90 | 89.25 | 7,405,201 |
| 14 Mar 2024 | 91.25 | 92.55 | 90.45 | 91.00 | 89.35 | 3,121,584 |
| 13 Mar 2024 | 92.00 | 94.20 | 91.55 | 91.90 | 90.23 | 3,655,467 |
| 12 Mar 2024 | 92.00 | 93.27 | 92.00 | 92.45 | 90.77 | 2,793,151 |
| 11 Mar 2024 | 91.60 | 93.60 | 91.20 | 92.60 | 90.92 | 2,857,564 |
| 08 Mar 2024 | 92.00 | 93.64 | 90.05 | 92.05 | 90.38 | 3,402,381 |
| 07 Mar 2024 | 94.50 | 94.50 | 90.10 | 91.35 | 89.69 | 5,783,203 |
| 06 Mar 2024 | 93.60 | 93.60 | 90.30 | 91.50 | 89.84 | 2,624,329 |
| 05 Mar 2024 | 89.50 | 92.63 | 89.50 | 90.20 | 88.56 | 2,034,918 |
| 04 Mar 2024 | 89.50 | 91.84 | 89.50 | 90.25 | 88.61 | 2,932,306 |
| 01 Mar 2024 | 89.55 | 91.40 | 89.40 | 91.00 | 89.35 | 5,751,539 |
| 29 Feb 2024 | 87.50 | 91.45 | 87.50 | 89.35 | 87.73 | 8,074,257 |
| 28 Feb 2024 | 89.30 | 92.85 | 86.25 | 88.50 | 86.89 | 3,845,979 |
| 27 Feb 2024 | 89.20 | 91.35 | 88.95 | 89.35 | 87.73 | 3,475,012 |
| 26 Feb 2024 | 89.60 | 90.30 | 89.00 | 89.15 | 87.53 | 3,278,953 |
| 23 Feb 2024 | 90.50 | 92.00 | 89.75 | 89.90 | 88.27 | 7,736,813 |
| 22 Feb 2024 | 90.95 | 92.85 | 90.00 | 90.70 | 89.05 | 2,861,321 |
| 21 Feb 2024 | 92.00 | 92.27 | 90.44 | 90.70 | 89.05 | 2,332,997 |
| 20 Feb 2024 | 90.60 | 91.90 | 90.60 | 91.45 | 89.79 | 3,151,389 |
| 19 Feb 2024 | 90.55 | 92.20 | 90.55 | 91.70 | 90.03 | 1,722,141 |
| 16 Feb 2024 | 93.00 | 93.00 | 90.65 | 91.35 | 89.69 | 2,105,138 |
| 15 Feb 2024 | 90.65 | 93.80 | 90.60 | 91.45 | 89.79 | 2,074,234 |
| 14 Feb 2024 | 90.55 | 93.20 | 90.55 | 90.95 | 89.30 | 2,307,010 |
| 13 Feb 2024 | 91.50 | 93.75 | 90.92 | 91.40 | 89.74 | 3,349,268 |
| 12 Feb 2024 | 95.00 | 95.00 | 91.55 | 93.20 | 91.51 | 2,229,837 |
| 09 Feb 2024 | 93.95 | 93.95 | 91.65 | 91.70 | 90.03 | 2,575,201 |
| 08 Feb 2024 | 94.65 | 94.95 | 92.20 | 92.20 | 90.53 | 2,557,827 |
| 07 Feb 2024 | 93.00 | 95.00 | 92.35 | 92.60 | 90.92 | 2,304,798 |
| 06 Feb 2024 | 93.50 | 95.55 | 92.25 | 93.60 | 91.90 | 1,863,704 |
| 05 Feb 2024 | 93.40 | 94.65 | 92.45 | 93.05 | 91.36 | 2,165,281 |
| 02 Feb 2024 | 98.00 | 98.00 | 93.45 | 93.45 | 91.75 | 2,674,240 |
| 01 Feb 2024 | 96.80 | 98.15 | 93.60 | 93.60 | 91.90 | 4,049,722 |
| 31 Jan 2024 | 98.85 | 98.85 | 94.15 | 97.15 | 95.39 | 20,256,414 |
| 30 Jan 2024 | 94.95 | 98.00 | 94.95 | 96.35 | 94.60 | 4,231,202 |
| 29 Jan 2024 | 94.30 | 98.55 | 94.30 | 96.70 | 94.94 | 3,218,697 |
| 26 Jan 2024 | 100.00 | 100.00 | 94.65 | 96.20 | 94.45 | 3,743,628 |
| 25 Jan 2024 | 95.00 | 97.25 | 95.00 | 95.95 | 94.21 | 3,968,260 |
| 24 Jan 2024 | 94.20 | 96.15 | 93.90 | 96.05 | 94.31 | 4,232,108 |
| 23 Jan 2024 | 96.05 | 96.70 | 93.80 | 94.20 | 92.49 | 4,036,631 |
| 22 Jan 2024 | 95.00 | 98.60 | 94.75 | 95.30 | 93.57 | 5,476,980 |
| 19 Jan 2024 | 95.50 | 96.30 | 94.70 | 95.00 | 93.28 | 2,752,505 |
| 18 Jan 2024 | 96.25 | 96.25 | 94.65 | 94.80 | 93.08 | 5,040,032 |
| 17 Jan 2024 | 98.95 | 99.51 | 95.05 | 95.45 | 93.72 | 5,792,887 |
| 16 Jan 2024 | 102.00 | 102.00 | 98.90 | 100.30 | 98.48 | 3,880,373 |
| 15 Jan 2024 | 100.50 | 102.00 | 98.85 | 100.20 | 98.38 | 5,928,651 |
| 12 Jan 2024 | 105.00 | 105.00 | 99.40 | 100.60 | 98.77 | 5,335,085 |
| 11 Jan 2024 | 101.60 | 104.20 | 99.20 | 100.50 | 98.68 | 2,480,347 |
| 11 Jan 2024 | 1.725 Dividend | |||||
| 10 Jan 2024 | 104.50 | 104.50 | 100.50 | 101.60 | 98.06 | 2,100,597 |
| 09 Jan 2024 | 103.90 | 104.50 | 101.80 | 101.90 | 98.35 | 3,146,601 |
| 08 Jan 2024 | 102.00 | 103.61 | 100.47 | 103.10 | 99.51 | 2,768,767 |
| 05 Jan 2024 | 101.80 | 103.00 | 100.70 | 101.90 | 98.35 | 2,132,800 |
| 04 Jan 2024 | 102.90 | 104.10 | 101.97 | 103.10 | 99.51 | 1,603,674 |
| 03 Jan 2024 | 103.60 | 104.20 | 102.40 | 102.70 | 99.12 | 3,709,816 |
| 02 Jan 2024 | 100.00 | 104.80 | 100.00 | 103.20 | 99.61 | 2,066,616 |
| 29 Dec 2023 | 105.20 | 107.60 | 103.80 | 103.80 | 100.18 | 1,025,259 |
| 28 Dec 2023 | 105.80 | 107.00 | 103.10 | 105.20 | 101.54 | 2,564,927 |
| 27 Dec 2023 | 104.80 | 106.10 | 101.70 | 105.90 | 102.21 | 1,960,277 |
| 22 Dec 2023 | 104.30 | 105.70 | 102.00 | 104.30 | 100.67 | 1,354,268 |
| 21 Dec 2023 | 105.30 | 106.50 | 103.40 | 104.60 | 100.96 | 2,595,430 |
| 20 Dec 2023 | 104.00 | 109.00 | 103.00 | 106.30 | 102.60 | 6,217,507 |
| 19 Dec 2023 | 101.00 | 102.80 | 101.00 | 102.00 | 98.45 | 3,263,151 |
| 18 Dec 2023 | 99.50 | 102.70 | 99.40 | 101.50 | 97.96 | 3,280,716 |
| 15 Dec 2023 | 99.50 | 101.90 | 99.40 | 99.60 | 96.13 | 7,606,283 |
| 14 Dec 2023 | 99.65 | 103.00 | 99.65 | 101.00 | 97.48 | 3,703,285 |
| 13 Dec 2023 | 95.55 | 99.75 | 95.55 | 98.20 | 94.78 | 3,243,548 |
| 12 Dec 2023 | 97.50 | 100.10 | 95.70 | 97.75 | 94.35 | 3,113,728 |
| 11 Dec 2023 | 96.00 | 98.90 | 96.00 | 98.65 | 95.21 | 2,275,493 |
| 08 Dec 2023 | 96.00 | 99.40 | 96.00 | 98.05 | 94.64 | 4,976,437 |
| 07 Dec 2023 | 99.80 | 101.00 | 97.30 | 98.55 | 95.12 | 3,651,541 |
| 06 Dec 2023 | 96.00 | 100.10 | 96.00 | 100.10 | 96.61 | 29,631,876 |
| 05 Dec 2023 | 96.00 | 100.70 | 96.00 | 99.30 | 95.84 | 3,135,428 |
| 04 Dec 2023 | 102.60 | 102.60 | 99.20 | 99.20 | 95.75 | 2,609,849 |
| 01 Dec 2023 | 97.95 | 100.60 | 97.00 | 100.40 | 96.90 | 2,231,689 |
| 30 Nov 2023 | 96.25 | 100.60 | 96.25 | 97.55 | 94.15 | 10,045,566 |
| 29 Nov 2023 | 100.10 | 101.00 | 99.25 | 100.00 | 96.52 | 2,913,347 |
| 28 Nov 2023 | 99.35 | 100.70 | 97.55 | 99.85 | 96.37 | 2,920,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.