Primary Health Properties PLC PHP
LSE · Vereinigtes Königreich · Finanzen
GBp 89,75-1,95 (-2,13 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 91,33 | -0,40 % | GBp 91,05 | GBp 91,75 | GBp 90,24 | 11,93M |
| 2026-09-30 | GBp 91,70 | +0,22 % | GBp 91,50 | GBp 92,97 | GBp 91,43 | 9,95M |
| 2026-09-29 | GBp 91,50 | +0,16 % | GBp 91,55 | GBp 92,15 | GBp 91,20 | 15,34M |
| 2026-09-28 | GBp 91,35 | -0,49 % | GBp 93,00 | GBp 93,54 | GBp 91,35 | 11,51M |
| 2026-09-25 | GBp 91,80 | -0,22 % | GBp 92,70 | GBp 92,80 | GBp 91,55 | 9,01M |
| 2026-09-24 | GBp 92,00 | -0,86 % | GBp 92,00 | GBp 93,30 | GBp 91,60 | 9,54M |
| 2026-09-23 | GBp 92,80 | -1,22 % | GBp 93,80 | GBp 94,65 | GBp 92,40 | 12,07M |
| 2026-09-22 | GBp 93,95 | +0,16 % | GBp 93,90 | GBp 94,40 | GBp 93,05 | 10,89M |
| 2026-09-21 | GBp 93,80 | +0,81 % | GBp 93,00 | GBp 94,40 | GBp 92,65 | 9,08M |
| 2026-09-18 | GBp 93,05 | -0,91 % | GBp 93,50 | GBp 93,65 | GBp 92,80 | 23,43M |
| 2026-09-17 | GBp 93,90 | +0,81 % | GBp 93,20 | GBp 94,10 | GBp 92,55 | 10,61M |
| 2026-09-16 | GBp 93,15 | +0,98 % | GBp 92,00 | GBp 93,70 | GBp 91,94 | 9,66M |
| 2026-09-15 | GBp 92,25 | +0,54 % | GBp 92,40 | GBp 92,80 | GBp 91,08 | 7,97M |
| 2026-09-14 | GBp 91,75 | +0,38 % | GBp 91,20 | GBp 92,35 | GBp 91,20 | 8,34M |
| 2026-09-11 | GBp 91,40 | -0,65 % | GBp 92,00 | GBp 92,45 | GBp 91,40 | 8,78M |
| 2026-09-10 | GBp 92,00 | -0,11 % | GBp 92,35 | GBp 92,60 | GBp 91,80 | 7,80M |
| 2026-09-09 | GBp 92,10 | -1,66 % | GBp 93,65 | GBp 93,90 | GBp 92,10 | 8,45M |
| 2026-09-08 | GBp 93,65 | +0,05 % | GBp 93,65 | GBp 94,30 | GBp 93,05 | 5,99M |
| 2026-09-07 | GBp 93,60 | -1,00 % | GBp 94,00 | GBp 94,18 | GBp 93,20 | 6,14M |
| 2026-09-04 | GBp 94,55 | +0,69 % | GBp 93,55 | GBp 94,60 | GBp 93,05 | 10,38M |
| 2026-09-03 | GBp 93,90 | +0,86 % | GBp 93,50 | GBp 93,90 | GBp 92,70 | 15,50M |
| 2026-09-02 | GBp 93,10 | -0,75 % | GBp 94,50 | GBp 94,50 | GBp 92,37 | 11,04M |
| 2026-09-01 | GBp 93,80 | -1,83 % | GBp 95,20 | GBp 95,40 | GBp 93,15 | 12,77M |
| 2026-08-28 | GBp 95,55 | -0,47 % | GBp 95,50 | GBp 96,20 | GBp 95,42 | 8,54M |
| 2026-08-27 | GBp 96,00 | -0,88 % | GBp 96,85 | GBp 96,85 | GBp 95,50 | 9,71M |
| 2026-08-26 | GBp 96,85 | -0,21 % | GBp 97,00 | GBp 97,50 | GBp 96,70 | 7,22M |
| 2026-08-25 | GBp 97,05 | +0,15 % | GBp 97,05 | GBp 97,40 | GBp 96,50 | 6,39M |
| 2026-08-24 | GBp 96,90 | +0,57 % | GBp 95,95 | GBp 97,25 | GBp 95,95 | 9,48M |
| 2026-08-21 | GBp 96,35 | +1,05 % | GBp 95,40 | GBp 96,50 | GBp 94,85 | 10,67M |
| 2026-08-20 | GBp 95,35 | +0,42 % | GBp 95,40 | GBp 95,40 | GBp 94,55 | 6,27M |
| 2026-08-19 | GBp 94,95 | +0,21 % | GBp 95,05 | GBp 95,05 | GBp 93,70 | 20,57M |
| 2026-08-18 | GBp 94,75 | -0,11 % | GBp 94,60 | GBp 95,30 | GBp 94,20 | 8,63M |
| 2026-08-17 | GBp 94,85 | -0,84 % | GBp 95,80 | GBp 95,96 | GBp 94,65 | 7,94M |
| 2026-08-14 | GBp 95,65 | +0,74 % | GBp 95,20 | GBp 96,66 | GBp 94,95 | 9,14M |
| 2026-08-13 | GBp 94,95 | -0,21 % | GBp 95,15 | GBp 96,10 | GBp 94,50 | 5,34M |
| 2026-08-12 | GBp 95,15 | +0,32 % | GBp 95,00 | GBp 95,60 | GBp 94,50 | 8,07M |
| 2026-08-11 | GBp 94,85 | -0,78 % | GBp 95,00 | GBp 95,95 | GBp 94,75 | 6,88M |
| 2026-08-10 | GBp 95,60 | -0,31 % | GBp 96,50 | GBp 96,90 | GBp 95,55 | 13,33M |
| 2026-08-07 | GBp 95,90 | +0,26 % | GBp 95,50 | GBp 96,30 | GBp 94,55 | 13,97M |
| 2026-08-06 | GBp 95,65 | +0,05 % | GBp 95,55 | GBp 95,90 | GBp 94,40 | 13,34M |
| 2026-08-05 | GBp 95,60 | +0,05 % | GBp 95,20 | GBp 96,20 | GBp 95,20 | 11,36M |
| 2026-08-04 | GBp 95,55 | -0,21 % | GBp 95,80 | GBp 96,50 | GBp 95,30 | 7,74M |
| 2026-08-03 | GBp 95,75 | +1,38 % | GBp 96,80 | GBp 96,80 | GBp 95,10 | 16,48M |
| 2026-07-31 | GBp 94,45 | -2,07 % | GBp 96,80 | GBp 96,80 | GBp 94,25 | 13,22M |
| 2026-07-30 | GBp 96,45 | -0,26 % | GBp 97,00 | GBp 97,90 | GBp 95,90 | 12,52M |
| 2026-07-29 | GBp 96,70 | -0,57 % | GBp 96,90 | GBp 97,20 | GBp 95,60 | 19,00M |
| 2026-07-28 | GBp 97,25 | +1,46 % | GBp 94,80 | GBp 97,25 | GBp 94,80 | 27,84M |
| 2026-07-27 | GBp 95,85 | +1,27 % | GBp 94,75 | GBp 96,30 | GBp 94,75 | 10,68M |
| 2026-07-24 | GBp 94,65 | +0,85 % | GBp 93,80 | GBp 94,80 | GBp 93,35 | 12,40M |
| 2026-07-23 | GBp 93,85 | -1,11 % | GBp 95,65 | GBp 95,82 | GBp 93,78 | 8,20M |
| 2026-07-22 | GBp 94,90 | +0,90 % | GBp 94,05 | GBp 95,35 | GBp 93,20 | 13,65M |
| 2026-07-21 | GBp 94,05 | -0,48 % | GBp 94,00 | GBp 94,95 | GBp 93,45 | 5,98M |
| 2026-07-20 | GBp 94,50 | +0,05 % | GBp 94,45 | GBp 95,05 | GBp 93,75 | 5,13M |
| 2026-07-17 | GBp 94,45 | +1,61 % | GBp 93,40 | GBp 95,15 | GBp 93,00 | 7,62M |
| 2026-07-16 | GBp 92,95 | +0,27 % | GBp 93,50 | GBp 94,07 | GBp 91,70 | 10,34M |
| 2026-07-15 | GBp 92,70 | -0,27 % | GBp 92,30 | GBp 93,15 | GBp 92,20 | 6,07M |
| 2026-07-14 | GBp 92,95 | +0,16 % | GBp 92,20 | GBp 93,25 | GBp 91,60 | 7,08M |
| 2026-07-13 | GBp 92,80 | -0,32 % | GBp 93,20 | GBp 93,70 | GBp 92,75 | 11,91M |
| 2026-07-10 | GBp 93,10 | 0,00 % | GBp 92,40 | GBp 94,25 | GBp 92,40 | 8,70M |
| 2026-07-09 | GBp 93,10 | +0,49 % | GBp 92,65 | GBp 93,40 | GBp 92,25 | 6,64M |
| 2026-07-08 | GBp 92,65 | -1,33 % | GBp 93,75 | GBp 93,90 | GBp 91,76 | 10,70M |
| 2026-07-07 | GBp 93,90 | +0,97 % | GBp 92,85 | GBp 94,10 | GBp 92,75 | 5,06M |
| 2026-07-06 | GBp 93,00 | -0,96 % | GBp 93,85 | GBp 95,15 | GBp 92,60 | 5,50M |
| 2026-07-03 | GBp 93,90 | -0,37 % | GBp 95,00 | GBp 95,15 | GBp 93,15 | 7,15M |
| 2026-07-02 | GBp 94,25 | -1,57 % | GBp 95,00 | GBp 95,05 | GBp 93,55 | 8,58M |
| 2026-07-01 | GBp 95,75 | +0,05 % | GBp 96,00 | GBp 96,25 | GBp 94,33 | 17,21M |
| 2026-06-30 | GBp 95,70 | +0,05 % | GBp 96,25 | GBp 96,40 | GBp 95,40 | 11,60M |
| 2026-06-29 | GBp 95,65 | -1,14 % | GBp 96,00 | GBp 96,70 | GBp 95,65 | 16,33M |
| 2026-06-26 | GBp 96,75 | +0,99 % | GBp 95,00 | GBp 96,90 | GBp 95,00 | 7,58M |
| 2026-06-25 | GBp 95,80 | -0,16 % | GBp 95,00 | GBp 97,20 | GBp 95,00 | 9,10M |
| 2026-06-24 | GBp 95,95 | +4,52 % | GBp 93,00 | GBp 95,95 | GBp 92,70 | 15,25M |
| 2026-06-23 | GBp 91,80 | -0,49 % | GBp 91,50 | GBp 92,30 | GBp 91,25 | 17,36M |
| 2026-06-22 | GBp 92,25 | +0,05 % | GBp 92,20 | GBp 92,95 | GBp 91,05 | 12,59M |
| 2026-06-19 | GBp 92,20 | +1,10 % | GBp 91,30 | GBp 92,23 | GBp 90,80 | 36,06M |
| 2026-06-18 | GBp 91,20 | -0,33 % | GBp 91,35 | GBp 91,50 | GBp 90,35 | 11,12M |
| 2026-06-17 | GBp 91,50 | -0,54 % | GBp 92,75 | GBp 92,75 | GBp 91,05 | 9,49M |
| 2026-06-16 | GBp 92,00 | -0,43 % | GBp 92,20 | GBp 92,60 | GBp 91,35 | 9,20M |
| 2026-06-15 | GBp 92,40 | -0,16 % | GBp 93,45 | GBp 94,35 | GBp 92,15 | 9,03M |
| 2026-06-12 | GBp 92,55 | +1,48 % | GBp 91,50 | GBp 92,90 | GBp 91,50 | 9,32M |
| 2026-06-11 | GBp 91,20 | -0,38 % | GBp 91,15 | GBp 92,00 | GBp 90,50 | 8,47M |
| 2026-06-10 | GBp 91,55 | +1,95 % | GBp 90,25 | GBp 91,75 | GBp 89,75 | 13,53M |
| 2026-06-09 | GBp 89,80 | -0,83 % | GBp 90,55 | GBp 91,30 | GBp 89,80 | 10,91M |
| 2026-06-08 | GBp 90,55 | +0,28 % | GBp 90,10 | GBp 91,10 | GBp 89,85 | 14,38M |
| 2026-06-05 | GBp 90,30 | -1,04 % | GBp 91,00 | GBp 91,90 | GBp 90,30 | 8,89M |
| 2026-06-04 | GBp 91,25 | +0,50 % | GBp 90,80 | GBp 91,55 | GBp 90,75 | 7,70M |
| 2026-06-03 | GBp 90,80 | -1,04 % | GBp 92,50 | GBp 92,50 | GBp 90,55 | 10,26M |
| 2026-06-02 | GBp 91,75 | -0,49 % | GBp 92,30 | GBp 93,00 | GBp 91,29 | 14,89M |
| 2026-06-01 | GBp 92,20 | -1,76 % | GBp 93,70 | GBp 94,00 | GBp 91,95 | 10,03M |
| 2026-05-29 | GBp 93,85 | -0,53 % | GBp 95,00 | GBp 95,25 | GBp 93,85 | 19,28M |
| 2026-05-28 | GBp 94,35 | +0,37 % | GBp 94,60 | GBp 94,60 | GBp 93,40 | 9,38M |