LSE - Delayed Quote GBp

Petershill Partners Ord (PHLL.L)

Compare
256.00 0.00 (0.00%)
At close: December 13 at 4:35:17 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 254.00 257.00 254.00 256.00 256.00 88,595
Dec 12, 2024 250.00 258.00 250.00 256.00 256.00 186,246
Dec 11, 2024 259.50 259.50 254.00 258.00 258.00 556,876
Dec 10, 2024 252.00 257.50 251.00 257.50 257.50 359,244
Dec 9, 2024 250.50 253.00 249.50 251.50 251.50 290,684
Dec 6, 2024 250.50 251.00 248.50 250.50 250.50 236,747
Dec 5, 2024 252.00 252.00 245.00 247.50 247.50 223,072
Dec 4, 2024 253.50 253.50 248.00 248.00 248.00 654,491
Dec 3, 2024 248.50 252.00 248.50 248.50 248.50 169,596
Dec 2, 2024 249.00 249.50 244.50 248.00 248.00 376,471
Nov 29, 2024 247.50 249.00 237.00 247.00 247.00 244,803
Nov 28, 2024 245.50 248.00 244.50 248.00 248.00 706,023
Nov 27, 2024 245.50 247.50 245.50 246.00 246.00 260,605
Nov 26, 2024 246.50 248.00 245.50 245.50 245.50 621,192
Nov 25, 2024 235.00 248.00 235.00 247.50 247.50 386,030
Nov 22, 2024 235.00 245.50 235.00 242.00 242.00 567,610
Nov 21, 2024 17.50 Dividend
Nov 21, 2024 238.00 242.00 228.00 238.50 238.50 261,635
Nov 20, 2024 256.00 264.50 247.00 254.50 237.00 2,118,982
Nov 19, 2024 242.00 257.00 242.00 256.00 238.40 666,992
Nov 18, 2024 239.50 244.00 238.00 241.00 224.43 184,215
Nov 15, 2024 235.00 242.50 235.00 239.50 223.03 1,577,324
Nov 14, 2024 221.00 239.00 221.00 235.50 219.31 486,039
Nov 13, 2024 221.00 224.00 217.50 221.00 205.80 188,713
Nov 12, 2024 225.00 234.00 221.00 222.00 206.73 165,366
Nov 11, 2024 227.50 230.50 226.00 227.00 211.39 157,005
Nov 8, 2024 222.50 228.00 222.50 226.00 210.46 107,366
Nov 7, 2024 231.50 232.00 226.50 226.50 210.93 266,939
Nov 6, 2024 227.50 231.50 224.00 230.50 214.65 570,342
Nov 5, 2024 220.00 225.00 220.00 223.50 208.13 303,254
Nov 4, 2024 219.50 222.00 218.50 220.50 205.34 180,018
Nov 1, 2024 220.00 223.00 212.00 219.00 203.94 139,247
Oct 31, 2024 218.50 222.50 213.00 217.00 202.08 291,430
Oct 30, 2024 216.50 221.00 215.50 218.00 203.01 261,495
Oct 29, 2024 218.00 218.50 216.00 217.00 202.08 196,767
Oct 28, 2024 223.50 223.50 215.50 219.50 204.41 193,614
Oct 25, 2024 223.50 223.50 213.00 215.50 200.68 135,267
Oct 24, 2024 213.50 214.00 212.00 213.00 198.35 13,571
Oct 23, 2024 214.50 216.50 214.00 214.50 199.75 50,387
Oct 22, 2024 223.50 223.50 214.50 216.50 201.61 141,829
Oct 21, 2024 222.00 223.50 219.00 220.00 204.87 154,103
Oct 18, 2024 211.00 223.50 211.00 222.00 206.73 160,761
Oct 17, 2024 221.50 223.75 219.50 221.00 205.80 272,763
Oct 16, 2024 217.71 221.50 217.00 217.00 202.08 165,122
Oct 15, 2024 219.50 220.00 216.50 216.50 201.61 159,580
Oct 14, 2024 208.00 221.58 208.00 219.00 203.94 205,739
Oct 11, 2024 213.00 222.50 213.00 218.00 203.01 270,796
Oct 10, 2024 218.00 219.50 214.00 217.50 202.54 352,754
Oct 9, 2024 206.00 215.00 206.00 215.00 200.22 334,085
Oct 8, 2024 207.00 207.50 205.00 205.50 191.37 190,938
Oct 7, 2024 209.50 214.50 207.00 208.50 194.16 210,277
Oct 4, 2024 216.00 216.00 205.00 208.50 194.16 194,993
Oct 3, 2024 207.00 208.00 205.00 206.50 192.30 125,229
Oct 2, 2024 208.00 211.50 205.00 207.00 192.77 284,816
Oct 1, 2024 215.50 215.50 206.50 208.00 193.70 218,739
Sep 30, 2024 214.50 215.00 208.00 209.50 195.09 398,851
Sep 27, 2024 222.50 222.50 211.50 213.00 198.35 759,621
Sep 26, 2024 9.00 Dividend
Sep 26, 2024 213.50 230.00 209.50 213.00 198.35 247,979
Sep 25, 2024 223.00 225.50 220.00 223.00 199.28 315,317
Sep 24, 2024 225.00 228.50 220.50 223.00 199.28 182,006
Sep 23, 2024 229.00 229.00 224.00 224.50 200.63 263,552
Sep 20, 2024 225.00 228.00 221.50 225.50 201.52 1,134,188
Sep 19, 2024 223.00 228.00 221.00 223.50 199.73 699,767
Sep 18, 2024 222.00 223.00 215.50 220.50 197.05 466,860
Sep 17, 2024 220.50 225.00 214.50 223.00 199.28 348,268
Sep 16, 2024 216.50 219.50 215.50 219.50 196.16 225,742
Sep 13, 2024 219.00 219.00 216.00 216.00 193.03 151,569
Sep 12, 2024 213.00 219.00 213.00 218.00 194.82 106,631
Sep 11, 2024 213.00 217.00 213.00 215.50 192.58 158,951
Sep 10, 2024 213.50 217.00 213.50 214.50 191.69 122,693
Sep 9, 2024 212.50 215.50 212.00 215.50 192.58 443,049
Sep 6, 2024 210.00 216.00 210.00 211.50 189.01 170,832
Sep 5, 2024 222.00 222.00 215.50 215.50 192.58 150,461
Sep 4, 2024 216.00 222.50 214.00 219.50 196.16 164,703
Sep 3, 2024 220.00 221.50 215.10 216.00 193.03 159,824
Sep 2, 2024 221.00 223.50 217.50 220.00 196.60 157,344
Aug 30, 2024 219.00 220.00 217.89 219.00 195.71 273,674
Aug 29, 2024 217.50 224.50 217.00 218.00 194.82 222,140
Aug 28, 2024 222.00 222.00 220.00 220.00 196.60 297,755
Aug 27, 2024 222.00 224.00 218.50 222.00 198.39 199,428
Aug 23, 2024 215.00 225.50 215.00 223.50 199.73 239,771
Aug 22, 2024 215.00 226.00 215.00 225.00 201.07 151,809
Aug 21, 2024 217.50 228.50 217.50 224.00 200.18 228,216
Aug 20, 2024 228.50 228.50 218.00 222.00 198.39 101,609
Aug 19, 2024 224.00 226.00 221.50 225.00 201.07 104,990
Aug 16, 2024 229.00 229.00 222.00 224.00 200.18 139,556
Aug 15, 2024 223.50 229.00 223.50 228.00 203.75 155,874
Aug 14, 2024 211.50 226.00 211.50 226.00 201.97 113,254
Aug 13, 2024 224.00 225.50 220.00 222.00 198.39 167,806
Aug 12, 2024 226.00 226.00 211.50 221.50 197.94 123,078
Aug 9, 2024 220.00 223.00 220.00 221.00 197.50 94,431
Aug 8, 2024 211.00 219.50 211.00 219.50 196.16 319,927
Aug 7, 2024 218.00 221.50 214.50 220.50 197.05 307,339
Aug 6, 2024 222.00 222.00 212.50 216.50 193.48 377,023
Aug 5, 2024 211.50 213.00 207.00 211.00 188.56 1,062,351
Aug 2, 2024 221.00 221.00 217.50 218.50 195.26 805,508
Aug 1, 2024 223.00 225.00 220.00 222.50 198.84 400,378
Jul 31, 2024 222.50 225.00 221.50 222.00 198.39 341,092
Jul 30, 2024 217.50 222.50 215.50 220.50 197.05 338,320
Jul 29, 2024 219.00 222.50 217.00 217.50 194.37 321,058
Jul 26, 2024 207.00 219.00 207.00 218.00 194.82 315,243
Jul 25, 2024 208.50 212.00 206.50 210.00 187.67 182,711
Jul 24, 2024 215.00 217.00 210.00 210.00 187.67 297,776
Jul 23, 2024 217.50 217.50 210.00 210.00 187.67 121,414
Jul 22, 2024 203.00 217.00 203.00 213.00 190.35 133,078
Jul 19, 2024 215.00 215.00 206.50 208.00 185.88 303,004
Jul 18, 2024 207.00 211.00 206.50 209.00 186.77 2,092,718
Jul 17, 2024 211.50 212.00 206.50 207.00 184.99 368,432
Jul 16, 2024 210.00 215.50 210.00 211.00 188.56 183,868
Jul 15, 2024 215.00 217.50 214.00 215.50 192.58 321,788
Jul 12, 2024 217.50 218.00 214.50 216.00 193.03 130,074
Jul 11, 2024 214.00 217.00 211.50 217.00 193.92 365,672
Jul 10, 2024 200.00 211.50 200.00 211.00 188.56 264,145
Jul 9, 2024 207.50 209.00 206.50 209.00 186.77 132,689
Jul 8, 2024 209.00 209.50 206.50 207.50 185.43 347,110
Jul 5, 2024 206.00 211.50 205.50 207.50 185.43 461,990
Jul 4, 2024 206.00 206.50 203.65 206.00 184.09 1,060,787
Jul 3, 2024 209.50 210.00 204.00 205.50 183.65 563,461
Jul 2, 2024 207.50 209.66 206.00 207.50 185.43 406,819
Jul 1, 2024 209.50 210.00 207.50 207.50 185.43 244,624
Jun 28, 2024 203.50 210.00 203.50 208.50 186.33 274,639
Jun 27, 2024 200.00 210.00 200.00 206.00 184.09 302,516
Jun 26, 2024 205.00 210.40 204.00 209.00 186.77 383,978
Jun 25, 2024 206.50 210.00 205.50 206.00 184.09 343,806
Jun 24, 2024 204.00 211.50 204.00 208.00 185.88 226,795
Jun 21, 2024 207.00 210.00 205.00 210.00 187.67 1,717,171
Jun 20, 2024 210.00 210.00 205.50 208.00 185.88 245,923
Jun 19, 2024 213.50 214.00 207.00 209.00 186.77 419,392
Jun 18, 2024 210.00 213.50 209.00 209.00 186.77 568,906
Jun 17, 2024 207.00 208.50 206.00 208.50 186.33 249,296
Jun 14, 2024 211.50 211.50 204.00 207.00 184.99 869,487
Jun 13, 2024 207.00 208.50 203.50 203.50 181.86 1,934,514
Jun 12, 2024 210.00 211.00 207.00 207.00 184.99 699,060
Jun 11, 2024 207.00 214.00 207.00 211.00 188.56 697,040
Jun 10, 2024 210.00 212.00 207.00 208.50 186.33 453,265
Jun 7, 2024 208.00 212.00 206.00 207.00 184.99 317,696
Jun 6, 2024 212.00 213.28 208.00 208.00 185.88 306,878
Jun 5, 2024 212.50 213.79 210.00 213.00 190.35 1,015,697
Jun 4, 2024 210.00 212.00 204.50 211.00 188.56 375,690
Jun 3, 2024 206.00 209.00 205.00 208.00 185.88 236,015
May 31, 2024 203.50 213.50 202.50 208.00 185.88 364,203
May 30, 2024 206.00 214.00 202.73 211.00 188.56 545,633
May 29, 2024 206.00 208.14 202.50 203.00 181.41 2,448,744
May 28, 2024 204.50 207.50 204.00 206.50 184.54 2,448,344
May 24, 2024 211.00 211.00 201.00 204.50 182.75 233,429
May 23, 2024 202.50 208.50 202.50 204.50 182.75 571,147
May 22, 2024 202.50 206.00 199.40 204.50 182.75 616,226
May 21, 2024 201.00 204.50 199.60 204.00 182.31 1,132,160
May 20, 2024 201.50 205.50 200.00 201.00 179.62 152,879
May 17, 2024 200.50 205.50 200.00 202.50 180.96 133,483
May 16, 2024 201.50 204.50 200.00 201.00 179.62 281,143
May 15, 2024 202.00 205.00 199.00 200.00 178.73 417,140
May 14, 2024 202.50 207.00 200.32 201.00 179.62 318,147
May 13, 2024 202.00 204.00 200.50 202.50 180.96 148,805
May 10, 2024 200.50 203.00 199.80 201.50 180.07 230,570
May 9, 2024 10.10 Dividend
May 9, 2024 201.50 204.29 199.40 200.00 178.73 504,648
May 8, 2024 210.00 213.29 200.50 210.00 178.64 552,238
May 7, 2024 210.00 214.50 207.50 210.00 178.64 1,546,843
May 3, 2024 209.00 211.00 207.00 207.00 176.09 466,178
May 2, 2024 209.00 210.00 206.00 207.50 176.51 739,439
May 1, 2024 206.50 209.00 206.50 209.00 177.79 339,605
Apr 30, 2024 206.50 209.00 206.00 208.50 177.37 469,603
Apr 29, 2024 208.00 210.00 205.00 207.50 176.51 3,035,356
Apr 26, 2024 200.00 208.00 200.00 208.00 176.94 498,653
Apr 25, 2024 201.50 206.00 201.50 204.50 173.96 781,527
Apr 24, 2024 207.00 207.50 201.00 205.50 174.81 420,058
Apr 23, 2024 192.80 208.50 192.80 207.00 176.09 2,800,923
Apr 22, 2024 178.40 191.80 178.40 186.00 158.23 186,105
Apr 19, 2024 180.80 198.60 179.40 187.40 159.42 459,237
Apr 18, 2024 181.40 194.00 181.40 188.00 159.93 99,860
Apr 17, 2024 185.20 199.80 185.20 190.60 162.14 300,671
Apr 16, 2024 190.00 195.20 190.00 190.20 161.80 247,693
Apr 15, 2024 199.80 199.80 193.60 195.40 166.22 178,048
Apr 12, 2024 198.00 198.80 196.60 198.00 168.43 524,881
Apr 11, 2024 195.00 198.00 194.80 197.00 167.58 401,616
Apr 10, 2024 197.20 200.00 193.20 197.00 167.58 1,368,918
Apr 9, 2024 195.00 198.00 195.00 196.40 167.07 180,019
Apr 8, 2024 190.40 198.00 190.40 197.00 167.58 332,894
Apr 5, 2024 191.20 200.00 191.20 194.20 165.20 377,354
Apr 4, 2024 199.60 199.60 196.60 198.00 168.43 731,178
Apr 3, 2024 191.00 201.00 191.00 198.00 168.43 787,749
Apr 2, 2024 188.40 195.80 187.99 194.00 165.03 795,531
Mar 28, 2024 194.60 194.60 186.20 189.20 160.95 603,317
Mar 27, 2024 193.80 193.80 180.79 187.00 159.08 457,824
Mar 26, 2024 182.60 192.91 173.00 189.00 160.78 856,938
Mar 25, 2024 174.40 188.40 171.60 172.60 146.83 1,617,250
Mar 22, 2024 177.00 177.00 171.60 174.00 148.02 262,574
Mar 21, 2024 179.20 179.20 171.20 173.00 147.17 381,255
Mar 20, 2024 168.00 172.00 164.65 170.40 144.95 186,698
Mar 19, 2024 170.00 171.20 169.40 171.20 145.64 427,801
Mar 18, 2024 172.80 179.00 163.20 170.80 145.30 143,486
Mar 15, 2024 167.80 181.20 167.80 170.60 145.12 2,296,974
Mar 14, 2024 173.60 175.40 168.35 169.00 143.76 184,750
Mar 13, 2024 170.20 176.20 169.00 169.80 144.44 332,033
Mar 12, 2024 172.20 185.00 171.60 171.60 145.98 203,057
Mar 11, 2024 170.00 179.80 170.00 172.00 146.32 203,410
Mar 8, 2024 174.00 187.80 171.80 174.40 148.36 444,300
Mar 7, 2024 176.80 187.40 173.80 174.60 148.53 219,375
Mar 6, 2024 172.40 179.60 172.20 173.80 147.85 196,757
Mar 5, 2024 175.00 178.00 172.20 172.80 147.00 134,872
Mar 4, 2024 182.80 183.00 173.20 175.00 148.87 228,808
Mar 1, 2024 176.60 180.15 173.20 175.00 148.87 130,229
Feb 29, 2024 167.00 181.40 167.00 173.40 147.51 194,353
Feb 28, 2024 168.80 172.20 168.80 171.80 146.15 172,748
Feb 27, 2024 168.60 179.60 168.60 170.40 144.95 135,823
Feb 26, 2024 169.40 172.80 169.20 170.60 145.12 145,898
Feb 23, 2024 170.40 172.20 169.00 170.40 144.95 210,770
Feb 22, 2024 170.40 174.00 170.40 172.60 146.83 104,127
Feb 21, 2024 172.20 173.78 171.00 173.20 147.34 220,700
Feb 20, 2024 172.40 176.80 172.40 173.40 147.51 218,216
Feb 19, 2024 172.80 174.40 171.60 174.20 148.19 230,707
Feb 16, 2024 169.80 174.40 169.00 173.80 147.85 355,712
Feb 15, 2024 170.00 173.00 169.40 173.00 147.17 148,880
Feb 14, 2024 168.80 171.00 168.80 170.00 144.61 1,176,473
Feb 13, 2024 169.00 170.60 167.60 168.60 143.42 617,200
Feb 12, 2024 168.00 171.00 167.20 169.00 143.76 388,604
Feb 9, 2024 171.80 172.40 168.80 169.00 143.76 1,256,363
Feb 8, 2024 170.80 173.40 169.80 169.80 144.44 292,989
Feb 7, 2024 172.00 174.60 170.00 170.60 145.12 365,582
Feb 6, 2024 171.60 174.20 171.20 173.20 147.34 338,547
Feb 5, 2024 174.40 178.80 171.40 171.60 145.98 283,715
Feb 2, 2024 183.80 183.80 173.60 174.20 148.19 752,448
Feb 1, 2024 176.00 178.00 174.80 175.00 148.87 2,302,725
Jan 31, 2024 180.00 180.00 176.00 177.00 150.57 298,902
Jan 30, 2024 174.40 178.00 174.20 176.20 149.89 641,950
Jan 29, 2024 177.80 177.80 174.20 174.60 148.53 1,182,208
Jan 26, 2024 171.20 177.60 171.00 177.60 151.08 2,361,201
Jan 25, 2024 173.00 175.60 171.60 173.80 147.85 428,131
Jan 24, 2024 170.00 176.40 167.80 173.40 147.51 782,056
Jan 23, 2024 165.00 170.00 163.00 168.80 143.59 2,006,565
Jan 22, 2024 169.00 169.00 161.99 164.60 140.02 3,567,212
Jan 19, 2024 160.20 162.80 159.60 162.00 137.81 2,297,077
Jan 18, 2024 159.00 161.00 157.60 160.20 136.28 881,989
Jan 17, 2024 159.00 159.00 155.20 156.00 132.71 1,320,400
Jan 16, 2024 162.00 162.00 159.80 160.00 136.11 198,033
Jan 15, 2024 160.40 161.00 159.00 160.60 136.62 1,576,759
Jan 12, 2024 161.00 163.00 158.85 160.60 136.62 3,785,962
Jan 11, 2024 160.80 162.20 159.40 159.40 135.60 1,720,972
Jan 10, 2024 160.00 161.40 159.80 160.00 136.11 303,595
Jan 9, 2024 162.00 166.80 160.80 161.00 136.96 258,752
Jan 8, 2024 164.20 164.20 160.80 162.40 138.15 1,116,216
Jan 5, 2024 166.20 166.80 162.80 163.60 139.17 1,399,327
Jan 4, 2024 160.20 167.60 160.20 165.80 141.04 8,759,281
Jan 3, 2024 169.80 169.80 166.80 167.00 142.06 1,454,890
Jan 2, 2024 167.40 174.80 167.40 169.60 144.27 1,828,748
Dec 29, 2023 172.00 172.00 167.00 169.60 144.27 1,429,233
Dec 28, 2023 166.20 167.60 166.00 167.00 142.06 2,627,854
Dec 27, 2023 167.20 168.40 163.20 167.00 142.06 1,621,079
Dec 22, 2023 163.00 165.60 160.60 163.80 139.34 1,372,695
Dec 21, 2023 164.00 165.20 162.00 163.00 138.66 1,815,934
Dec 20, 2023 160.80 167.20 160.80 162.80 138.49 712,645
Dec 19, 2023 160.00 161.40 158.40 160.80 136.79 4,449,089
Dec 18, 2023 163.00 163.00 156.60 157.60 134.07 495,761
Dec 15, 2023 155.00 158.00 154.80 156.20 132.88 1,112,462
Dec 14, 2023 154.80 157.00 153.20 154.80 131.68 1,314,714
Dec 13, 2023 152.20 153.60 149.40 150.00 127.60 335,906

Related Tickers

ANTIN.PA Antin Infrastructure Partners SAS
11.38
-0.35%
 
JII.L JPMorgan Indian Ord
1,050.00
-0.19%
 
PEHN.SW Private Equity Holding AG
71.00
+1.43%
 
P31Q.F Mount Logan Capital Inc.
1.5600
-2.50%
 
SKVB.MU Catella AB
2.3200
-0.43%
 
PYCFF Mount Logan Capital Inc.
1.6927
0.00%
 
SEITl.XC
 
CGL.L Castelnau Group Ord
94.00
0.00%
 
IGC.L India Capital Growth Ord
197.00
+0.51%
 
QAL.AX Qualitas Limited
2.6700
+1.14%