LSE - Delayed Quote GBp
Primary Health Properties Plc (PHP.L)
101.00
+0.50
+(0.50%)
At close: 4:17:19 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 100.80 | 101.40 | 99.95 | 101.00 | 101.00 | 2,542,015 |
Apr 29, 2025 | 100.50 | 101.10 | 99.95 | 100.50 | 100.50 | 7,887,679 |
Apr 28, 2025 | 100.70 | 101.30 | 100.10 | 100.20 | 100.20 | 4,425,642 |
Apr 25, 2025 | 99.95 | 101.10 | 99.40 | 100.50 | 100.50 | 3,655,118 |
Apr 24, 2025 | 97.20 | 101.00 | 96.24 | 100.00 | 100.00 | 1,574,816 |
Apr 23, 2025 | 102.00 | 102.00 | 99.50 | 99.95 | 99.95 | 2,663,282 |
Apr 22, 2025 | 100.50 | 101.40 | 99.70 | 100.70 | 100.70 | 2,566,694 |
Apr 17, 2025 | 99.95 | 101.30 | 99.05 | 101.30 | 101.30 | 3,315,706 |
Apr 16, 2025 | 99.00 | 99.65 | 98.30 | 99.55 | 99.55 | 2,473,072 |
Apr 15, 2025 | 97.30 | 98.95 | 97.30 | 98.65 | 98.65 | 6,444,464 |
Apr 14, 2025 | 96.70 | 98.90 | 96.70 | 97.80 | 97.80 | 2,247,353 |
Apr 11, 2025 | 96.30 | 97.70 | 94.65 | 97.25 | 97.25 | 5,316,775 |
Apr 10, 2025 | 96.00 | 96.95 | 94.20 | 95.30 | 95.30 | 13,643,384 |
Apr 9, 2025 | 94.00 | 95.15 | 91.05 | 92.70 | 92.70 | 6,070,272 |
Apr 8, 2025 | 92.10 | 95.10 | 91.60 | 94.40 | 94.40 | 3,593,204 |
Apr 7, 2025 | 93.30 | 96.91 | 90.25 | 92.00 | 92.00 | 7,602,629 |
Apr 4, 2025 | 96.80 | 98.45 | 94.95 | 95.20 | 95.20 | 8,555,767 |
Apr 3, 2025 | 92.45 | 97.35 | 92.45 | 97.10 | 97.10 | 4,865,914 |
Apr 2, 2025 | 96.00 | 96.00 | 93.05 | 94.35 | 94.35 | 2,200,232 |
Apr 1, 2025 | 93.50 | 95.60 | 92.75 | 93.85 | 93.85 | 4,083,218 |
Mar 31, 2025 | 95.50 | 95.50 | 93.75 | 93.80 | 93.80 | 3,235,498 |
Mar 28, 2025 | 97.00 | 97.00 | 93.30 | 94.80 | 94.80 | 5,441,499 |
Mar 27, 2025 | 1.7750001 Dividend | |||||
Mar 27, 2025 | 93.90 | 94.80 | 93.20 | 93.25 | 93.25 | 1,752,430 |
Mar 26, 2025 | 94.65 | 96.40 | 94.65 | 95.85 | 95.83 | 6,798,318 |
Mar 25, 2025 | 95.25 | 96.25 | 95.10 | 95.20 | 95.18 | 2,181,739 |
Mar 24, 2025 | 97.00 | 97.50 | 95.10 | 95.25 | 95.23 | 1,657,873 |
Mar 21, 2025 | 97.00 | 97.00 | 94.90 | 96.35 | 96.33 | 3,825,721 |
Mar 20, 2025 | 94.50 | 96.70 | 94.50 | 95.50 | 95.48 | 4,090,437 |
Mar 19, 2025 | 92.60 | 96.35 | 92.60 | 95.00 | 94.98 | 1,543,219 |
Mar 18, 2025 | 96.50 | 97.70 | 95.19 | 95.75 | 95.73 | 2,396,361 |
Mar 17, 2025 | 97.20 | 97.30 | 95.25 | 97.10 | 97.08 | 4,818,063 |
Mar 14, 2025 | 97.00 | 97.00 | 93.15 | 95.60 | 95.58 | 2,138,302 |
Mar 13, 2025 | 94.95 | 96.30 | 93.15 | 94.00 | 93.98 | 3,623,684 |
Mar 12, 2025 | 95.00 | 96.50 | 95.00 | 95.65 | 95.63 | 4,340,201 |
Mar 11, 2025 | 94.25 | 96.95 | 92.70 | 96.00 | 95.98 | 7,514,498 |
Mar 10, 2025 | 92.50 | 95.90 | 92.05 | 93.90 | 93.88 | 6,131,071 |
Mar 7, 2025 | 89.00 | 91.75 | 89.00 | 90.50 | 90.48 | 2,517,265 |
Mar 6, 2025 | 95.85 | 95.85 | 89.10 | 89.90 | 89.88 | 3,037,303 |
Mar 5, 2025 | 92.50 | 93.10 | 90.95 | 90.95 | 90.93 | 2,660,298 |
Mar 4, 2025 | 91.30 | 93.60 | 90.90 | 92.40 | 92.38 | 3,139,851 |
Mar 3, 2025 | 92.85 | 93.90 | 91.35 | 92.10 | 92.08 | 3,743,414 |
Feb 28, 2025 | 90.00 | 94.00 | 90.00 | 94.00 | 93.98 | 10,756,658 |
Feb 27, 2025 | 91.55 | 94.05 | 91.45 | 91.80 | 91.78 | 2,828,709 |
Feb 26, 2025 | 92.05 | 94.25 | 91.65 | 92.10 | 92.08 | 1,618,507 |
Feb 25, 2025 | 92.05 | 93.85 | 91.75 | 92.15 | 92.13 | 4,397,452 |
Feb 24, 2025 | 92.15 | 94.85 | 92.05 | 92.25 | 92.23 | 2,089,259 |
Feb 21, 2025 | 96.00 | 96.00 | 92.75 | 92.75 | 92.73 | 3,108,051 |
Feb 20, 2025 | 92.45 | 96.00 | 92.40 | 93.40 | 93.38 | 1,848,319 |
Feb 19, 2025 | 92.70 | 96.45 | 92.60 | 93.15 | 93.13 | 4,015,633 |
Feb 18, 2025 | 93.55 | 96.30 | 93.55 | 94.05 | 94.03 | 3,155,789 |
Feb 17, 2025 | 93.65 | 96.80 | 91.88 | 95.40 | 95.38 | 8,181,918 |
Feb 14, 2025 | 90.15 | 93.70 | 90.00 | 91.75 | 91.73 | 2,043,711 |
Feb 13, 2025 | 94.60 | 94.60 | 89.95 | 90.05 | 90.03 | 4,427,544 |
Feb 12, 2025 | 91.30 | 93.05 | 90.51 | 90.70 | 90.68 | 5,471,819 |
Feb 11, 2025 | 92.00 | 92.70 | 90.45 | 91.70 | 91.68 | 3,164,213 |
Feb 10, 2025 | 91.90 | 92.70 | 91.65 | 91.65 | 91.63 | 2,985,480 |
Feb 7, 2025 | 90.00 | 94.45 | 90.00 | 91.60 | 91.58 | 3,680,266 |
Feb 6, 2025 | 93.60 | 94.00 | 91.95 | 92.90 | 92.88 | 2,535,814 |
Feb 5, 2025 | 90.30 | 92.45 | 90.10 | 92.00 | 91.98 | 4,415,678 |
Feb 4, 2025 | 90.00 | 92.60 | 90.00 | 90.60 | 90.58 | 2,231,420 |
Feb 3, 2025 | 89.70 | 92.20 | 89.45 | 91.45 | 91.43 | 4,468,120 |
Jan 31, 2025 | 92.65 | 94.20 | 92.30 | 94.20 | 94.18 | 3,462,169 |
Jan 30, 2025 | 88.15 | 93.20 | 88.15 | 93.05 | 93.03 | 2,552,665 |
Jan 29, 2025 | 93.00 | 93.00 | 91.25 | 91.30 | 91.28 | 2,883,991 |
Jan 28, 2025 | 91.50 | 92.45 | 88.55 | 92.15 | 92.13 | 3,592,537 |
Jan 27, 2025 | 91.50 | 91.50 | 87.25 | 90.05 | 90.03 | 3,912,231 |
Jan 24, 2025 | 90.50 | 90.50 | 88.20 | 88.60 | 88.58 | 3,109,739 |
Jan 23, 2025 | 90.10 | 90.25 | 88.25 | 88.90 | 88.88 | 3,487,217 |
Jan 22, 2025 | 87.15 | 90.05 | 87.15 | 88.55 | 88.53 | 3,225,178 |
Jan 21, 2025 | 89.65 | 90.15 | 88.65 | 89.45 | 89.43 | 3,945,242 |
Jan 20, 2025 | 90.65 | 91.35 | 89.38 | 89.55 | 89.53 | 3,264,820 |
Jan 17, 2025 | 92.25 | 92.25 | 90.00 | 90.55 | 90.53 | 2,666,203 |
Jan 16, 2025 | 89.65 | 90.05 | 88.20 | 89.90 | 89.88 | 2,819,557 |
Jan 15, 2025 | 87.60 | 89.20 | 87.15 | 88.80 | 88.78 | 4,127,669 |
Jan 14, 2025 | 86.60 | 87.30 | 86.15 | 86.55 | 86.53 | 2,980,255 |
Jan 13, 2025 | 85.80 | 87.10 | 85.75 | 86.15 | 86.13 | 2,473,684 |
Jan 10, 2025 | 87.65 | 88.06 | 85.80 | 86.30 | 86.28 | 4,832,857 |
Jan 9, 2025 | 1.7750001 Dividend | |||||
Jan 9, 2025 | 87.00 | 87.75 | 85.40 | 87.65 | 87.63 | 5,581,449 |
Jan 8, 2025 | 92.45 | 93.15 | 88.50 | 88.50 | 88.47 | 4,206,238 |
Jan 7, 2025 | 92.10 | 92.60 | 90.85 | 90.85 | 90.81 | 3,098,475 |
Jan 6, 2025 | 94.00 | 94.55 | 90.50 | 92.25 | 92.21 | 2,343,758 |
Jan 3, 2025 | 92.45 | 94.85 | 92.40 | 92.60 | 92.56 | 3,100,621 |
Jan 2, 2025 | 91.50 | 94.30 | 91.50 | 92.85 | 92.81 | 2,235,818 |
Dec 31, 2024 | 91.55 | 93.45 | 91.20 | 93.30 | 93.26 | 1,080,664 |
Dec 30, 2024 | 91.20 | 95.00 | 91.20 | 92.00 | 91.96 | 1,154,204 |
Dec 27, 2024 | 92.20 | 92.65 | 91.60 | 92.20 | 92.16 | 1,431,825 |
Dec 24, 2024 | 91.30 | 92.65 | 91.05 | 92.50 | 92.46 | 1,148,137 |
Dec 23, 2024 | 92.25 | 94.95 | 91.00 | 91.35 | 91.31 | 1,698,584 |
Dec 20, 2024 | 90.25 | 93.15 | 89.90 | 91.55 | 91.51 | 5,148,668 |
Dec 19, 2024 | 91.50 | 93.95 | 90.15 | 90.75 | 90.71 | 8,596,197 |
Dec 18, 2024 | 92.30 | 93.30 | 91.55 | 92.20 | 92.16 | 2,735,714 |
Dec 17, 2024 | 91.50 | 92.85 | 91.50 | 91.85 | 91.81 | 2,828,385 |
Dec 16, 2024 | 95.00 | 95.00 | 92.75 | 92.80 | 92.76 | 2,812,690 |
Dec 13, 2024 | 94.35 | 94.79 | 93.40 | 93.60 | 93.56 | 2,084,852 |
Dec 12, 2024 | 95.00 | 95.00 | 92.15 | 94.45 | 94.41 | 2,639,347 |
Dec 11, 2024 | 93.00 | 93.75 | 92.05 | 93.00 | 92.96 | 2,036,823 |
Dec 10, 2024 | 91.60 | 93.56 | 91.60 | 93.55 | 93.51 | 2,458,478 |
Dec 9, 2024 | 96.00 | 96.00 | 93.25 | 93.25 | 93.21 | 2,943,087 |
Dec 6, 2024 | 92.50 | 95.15 | 92.40 | 94.40 | 94.36 | 1,746,107 |
Dec 5, 2024 | 96.65 | 97.50 | 93.55 | 94.20 | 94.16 | 2,513,246 |
Dec 4, 2024 | 92.50 | 95.30 | 92.25 | 95.15 | 95.11 | 2,517,205 |
Dec 3, 2024 | 95.05 | 96.26 | 93.60 | 93.80 | 93.76 | 3,033,220 |
Dec 2, 2024 | 95.25 | 95.45 | 93.15 | 94.05 | 94.01 | 1,477,105 |
Nov 29, 2024 | 91.60 | 97.40 | 91.60 | 95.25 | 95.21 | 1,569,523 |
Nov 28, 2024 | 96.00 | 96.30 | 95.00 | 95.35 | 95.31 | 1,199,578 |
Nov 27, 2024 | 97.50 | 97.50 | 94.00 | 95.30 | 95.26 | 2,164,747 |
Nov 26, 2024 | 96.25 | 96.90 | 93.90 | 94.15 | 94.11 | 2,799,779 |
Nov 25, 2024 | 96.95 | 96.95 | 92.20 | 95.00 | 94.96 | 2,756,399 |
Nov 22, 2024 | 93.00 | 94.71 | 93.00 | 94.10 | 94.06 | 2,373,218 |
Nov 21, 2024 | 90.80 | 94.75 | 90.80 | 93.00 | 92.96 | 2,446,052 |
Nov 20, 2024 | 95.60 | 96.40 | 92.73 | 93.00 | 92.96 | 1,801,199 |
Nov 19, 2024 | 92.25 | 94.30 | 92.25 | 93.85 | 93.81 | 3,331,824 |
Nov 18, 2024 | 96.00 | 96.00 | 92.90 | 93.15 | 93.11 | 3,133,778 |
Nov 15, 2024 | 92.00 | 95.30 | 92.00 | 94.80 | 94.76 | 2,384,186 |
Nov 14, 2024 | 92.15 | 94.10 | 92.15 | 93.80 | 93.76 | 2,755,797 |
Nov 13, 2024 | 94.00 | 95.10 | 92.47 | 92.50 | 92.46 | 4,003,084 |
Nov 12, 2024 | 97.00 | 97.00 | 94.60 | 94.90 | 94.86 | 2,644,430 |
Nov 11, 2024 | 95.90 | 96.55 | 95.35 | 95.60 | 95.56 | 2,584,795 |
Nov 8, 2024 | 95.05 | 96.00 | 94.80 | 95.30 | 95.26 | 2,191,679 |
Nov 7, 2024 | 94.60 | 96.60 | 94.47 | 94.70 | 94.66 | 4,408,107 |
Nov 6, 2024 | 97.00 | 97.00 | 93.90 | 94.85 | 94.81 | 6,508,391 |
Nov 5, 2024 | 94.65 | 96.05 | 94.00 | 95.00 | 94.96 | 3,809,901 |
Nov 4, 2024 | 94.90 | 96.80 | 93.65 | 95.10 | 95.06 | 2,674,605 |
Nov 1, 2024 | 94.90 | 98.15 | 93.80 | 96.05 | 96.01 | 3,600,831 |
Oct 31, 2024 | 100.10 | 100.10 | 94.35 | 95.35 | 95.31 | 8,278,395 |
Oct 30, 2024 | 95.30 | 98.90 | 95.30 | 96.40 | 96.36 | 5,924,593 |
Oct 29, 2024 | 98.70 | 98.91 | 95.60 | 95.70 | 95.66 | 2,955,515 |
Oct 28, 2024 | 96.00 | 99.55 | 96.00 | 96.75 | 96.71 | 3,175,382 |
Oct 25, 2024 | 97.00 | 99.35 | 96.40 | 96.55 | 96.51 | 1,796,065 |
Oct 24, 2024 | 96.00 | 98.85 | 96.00 | 97.55 | 97.51 | 1,691,340 |
Oct 23, 2024 | 98.00 | 98.50 | 97.05 | 97.40 | 97.36 | 2,328,979 |
Oct 22, 2024 | 97.00 | 99.30 | 96.40 | 97.60 | 97.56 | 4,268,259 |
Oct 21, 2024 | 99.50 | 101.90 | 97.50 | 97.50 | 97.46 | 2,240,968 |
Oct 18, 2024 | 98.80 | 99.60 | 98.15 | 99.05 | 99.01 | 1,750,905 |
Oct 17, 2024 | 100.00 | 101.90 | 99.30 | 99.65 | 99.61 | 2,208,995 |
Oct 16, 2024 | 98.20 | 100.90 | 98.75 | 100.20 | 100.16 | 5,818,237 |
Oct 15, 2024 | 98.20 | 98.20 | 96.60 | 97.10 | 97.06 | 2,624,365 |
Oct 14, 2024 | 97.00 | 97.65 | 96.50 | 97.50 | 97.46 | 2,979,026 |
Oct 11, 2024 | 97.00 | 97.65 | 96.62 | 97.10 | 97.06 | 3,146,599 |
Oct 10, 2024 | 1.7249999 Dividend | |||||
Oct 10, 2024 | 99.80 | 99.85 | 97.00 | 97.00 | 96.96 | 2,805,896 |
Oct 9, 2024 | 99.80 | 101.50 | 99.80 | 100.50 | 100.44 | 2,865,760 |
Oct 8, 2024 | 100.00 | 101.00 | 99.82 | 100.50 | 100.44 | 3,945,347 |
Oct 7, 2024 | 101.00 | 102.40 | 100.70 | 100.70 | 100.64 | 3,004,250 |
Oct 4, 2024 | 100.80 | 103.80 | 100.80 | 101.90 | 101.84 | 3,529,014 |
Oct 3, 2024 | 102.50 | 105.50 | 98.60 | 101.90 | 101.84 | 4,057,781 |
Oct 2, 2024 | 98.50 | 104.40 | 98.50 | 100.80 | 100.74 | 2,080,767 |
Oct 1, 2024 | 104.70 | 104.70 | 101.50 | 102.30 | 102.24 | 2,173,576 |
Sep 30, 2024 | 98.30 | 104.50 | 98.30 | 102.00 | 101.94 | 4,816,919 |
Sep 27, 2024 | 101.80 | 103.40 | 101.70 | 102.30 | 102.24 | 2,209,038 |
Sep 26, 2024 | 101.50 | 103.10 | 101.50 | 101.80 | 101.74 | 1,951,120 |
Sep 25, 2024 | 100.60 | 101.90 | 100.10 | 101.40 | 101.34 | 1,862,923 |
Sep 24, 2024 | 101.30 | 101.50 | 99.30 | 100.50 | 100.44 | 2,575,294 |
Sep 23, 2024 | 101.00 | 101.50 | 99.65 | 100.70 | 100.64 | 3,560,489 |
Sep 20, 2024 | 100.00 | 104.10 | 100.00 | 100.90 | 100.84 | 7,029,354 |
Sep 19, 2024 | 101.80 | 102.30 | 100.90 | 101.80 | 101.74 | 2,930,110 |
Sep 18, 2024 | 101.00 | 101.20 | 99.55 | 99.85 | 99.79 | 2,488,482 |
Sep 17, 2024 | 101.00 | 102.40 | 100.90 | 100.90 | 100.84 | 4,892,170 |
Sep 16, 2024 | 101.70 | 102.30 | 101.10 | 101.40 | 101.34 | 6,332,686 |
Sep 13, 2024 | 100.90 | 102.27 | 100.30 | 101.70 | 101.64 | 5,294,867 |
Sep 12, 2024 | 99.25 | 101.30 | 99.25 | 100.80 | 100.74 | 2,212,800 |
Sep 11, 2024 | 101.00 | 101.00 | 99.25 | 100.50 | 100.44 | 2,614,791 |
Sep 10, 2024 | 99.25 | 101.00 | 99.25 | 100.90 | 100.84 | 3,037,435 |
Sep 9, 2024 | 100.50 | 100.60 | 98.20 | 99.65 | 99.59 | 2,144,866 |
Sep 6, 2024 | 100.40 | 100.50 | 98.90 | 99.85 | 99.79 | 3,067,132 |
Sep 5, 2024 | 98.75 | 100.50 | 97.50 | 100.00 | 99.94 | 3,839,776 |
Sep 4, 2024 | 95.50 | 98.15 | 93.50 | 98.15 | 98.10 | 2,668,139 |
Sep 3, 2024 | 98.50 | 98.50 | 95.20 | 96.45 | 96.40 | 3,391,834 |
Sep 2, 2024 | 95.35 | 97.60 | 94.80 | 96.85 | 96.80 | 1,977,965 |
Aug 30, 2024 | 95.80 | 97.70 | 95.45 | 96.75 | 96.70 | 3,037,200 |
Aug 29, 2024 | 99.60 | 99.60 | 95.35 | 95.35 | 95.30 | 3,077,703 |
Aug 28, 2024 | 93.90 | 98.75 | 93.90 | 97.00 | 96.95 | 3,108,435 |
Aug 27, 2024 | 99.60 | 99.60 | 96.45 | 98.30 | 98.25 | 4,535,765 |
Aug 23, 2024 | 98.10 | 99.55 | 96.55 | 98.75 | 98.69 | 1,649,775 |
Aug 22, 2024 | 98.30 | 99.51 | 96.10 | 98.20 | 98.15 | 2,795,196 |
Aug 21, 2024 | 95.85 | 99.05 | 94.30 | 98.75 | 98.69 | 5,528,437 |
Aug 20, 2024 | 97.10 | 97.95 | 95.65 | 95.90 | 95.85 | 1,880,757 |
Aug 19, 2024 | 95.25 | 96.95 | 93.55 | 96.40 | 96.35 | 2,205,384 |
Aug 16, 2024 | 96.50 | 98.10 | 94.40 | 95.25 | 95.20 | 1,770,692 |
Aug 15, 2024 | 98.30 | 98.30 | 95.15 | 96.15 | 96.10 | 1,552,552 |
Aug 14, 2024 | 96.65 | 99.30 | 93.50 | 97.05 | 97.00 | 2,933,213 |
Aug 13, 2024 | 95.60 | 97.00 | 94.05 | 96.40 | 96.35 | 4,199,451 |
Aug 12, 2024 | 93.90 | 95.20 | 93.40 | 95.20 | 95.15 | 3,429,093 |
Aug 9, 2024 | 89.25 | 94.25 | 89.25 | 93.60 | 93.55 | 2,103,102 |
Aug 8, 2024 | 92.20 | 96.55 | 91.95 | 92.75 | 92.70 | 2,948,005 |
Aug 7, 2024 | 89.70 | 93.05 | 89.70 | 93.05 | 93.00 | 1,934,827 |
Aug 6, 2024 | 92.50 | 93.75 | 90.65 | 91.40 | 91.35 | 3,429,918 |
Aug 5, 2024 | 91.00 | 95.55 | 87.75 | 92.70 | 92.65 | 3,404,531 |
Aug 2, 2024 | 97.50 | 97.50 | 91.70 | 93.55 | 93.50 | 2,743,813 |
Aug 1, 2024 | 95.20 | 95.30 | 91.95 | 93.60 | 93.55 | 4,360,329 |
Jul 31, 2024 | 93.75 | 95.30 | 90.67 | 92.35 | 92.30 | 3,839,694 |
Jul 30, 2024 | 91.00 | 94.40 | 91.00 | 92.75 | 92.70 | 1,963,930 |
Jul 29, 2024 | 93.75 | 95.30 | 92.10 | 92.35 | 92.30 | 2,500,958 |
Jul 26, 2024 | 92.60 | 93.15 | 91.25 | 92.85 | 92.80 | 2,170,606 |
Jul 25, 2024 | 91.70 | 92.80 | 90.25 | 91.35 | 91.30 | 3,278,213 |
Jul 24, 2024 | 92.55 | 94.90 | 90.60 | 91.10 | 91.05 | 3,044,525 |
Jul 23, 2024 | 94.30 | 96.80 | 92.80 | 93.50 | 93.45 | 2,866,019 |
Jul 22, 2024 | 95.00 | 96.10 | 94.46 | 94.70 | 94.65 | 1,328,995 |
Jul 19, 2024 | 95.20 | 97.25 | 90.10 | 94.75 | 94.70 | 1,191,352 |
Jul 18, 2024 | 95.80 | 97.55 | 94.05 | 96.05 | 96.00 | 2,396,802 |
Jul 17, 2024 | 95.50 | 96.30 | 93.85 | 95.65 | 95.60 | 2,398,198 |
Jul 16, 2024 | 97.50 | 97.50 | 95.35 | 95.75 | 95.70 | 2,242,241 |
Jul 15, 2024 | 95.55 | 96.95 | 95.25 | 96.25 | 96.20 | 2,469,305 |
Jul 12, 2024 | 95.50 | 96.45 | 95.15 | 96.30 | 96.25 | 2,503,037 |
Jul 11, 2024 | 96.25 | 96.25 | 94.30 | 96.05 | 96.00 | 1,788,561 |
Jul 10, 2024 | 91.55 | 94.85 | 91.55 | 94.50 | 94.45 | 2,455,042 |
Jul 9, 2024 | 93.00 | 93.55 | 91.40 | 92.20 | 92.15 | 3,788,440 |
Jul 8, 2024 | 91.80 | 94.50 | 91.60 | 92.65 | 92.60 | 3,055,007 |
Jul 5, 2024 | 92.25 | 95.30 | 91.30 | 94.20 | 94.15 | 5,096,336 |
Jul 4, 2024 | 1.7249999 Dividend | |||||
Jul 4, 2024 | 96.50 | 98.25 | 92.45 | 93.10 | 93.05 | 1,685,337 |
Jul 3, 2024 | 92.25 | 95.05 | 91.20 | 94.65 | 94.58 | 6,257,112 |
Jul 2, 2024 | 92.55 | 96.85 | 91.15 | 91.80 | 91.73 | 4,038,999 |
Jul 1, 2024 | 93.90 | 94.95 | 92.55 | 92.75 | 92.68 | 2,720,942 |
Jun 28, 2024 | 90.80 | 94.15 | 90.10 | 91.75 | 91.68 | 2,717,895 |
Jun 27, 2024 | 93.00 | 93.00 | 90.39 | 90.40 | 90.33 | 1,826,194 |
Jun 26, 2024 | 91.50 | 92.25 | 89.95 | 90.55 | 90.48 | 3,861,213 |
Jun 25, 2024 | 96.00 | 96.00 | 91.35 | 91.55 | 91.48 | 1,981,643 |
Jun 24, 2024 | 90.50 | 92.80 | 90.50 | 92.30 | 92.23 | 1,149,836 |
Jun 21, 2024 | 90.50 | 92.00 | 90.50 | 91.25 | 91.18 | 10,619,534 |
Jun 20, 2024 | 90.00 | 91.85 | 90.00 | 91.70 | 91.63 | 1,941,972 |
Jun 19, 2024 | 91.50 | 91.80 | 90.35 | 90.75 | 90.68 | 2,271,662 |
Jun 18, 2024 | 91.30 | 91.90 | 90.70 | 91.85 | 91.78 | 1,875,833 |
Jun 17, 2024 | 89.70 | 91.95 | 89.50 | 90.90 | 90.83 | 2,306,174 |
Jun 14, 2024 | 91.45 | 93.85 | 90.55 | 91.20 | 91.13 | 1,295,038 |
Jun 13, 2024 | 94.35 | 94.35 | 89.95 | 91.15 | 91.08 | 1,650,031 |
Jun 12, 2024 | 89.80 | 93.40 | 89.80 | 91.90 | 91.83 | 2,896,362 |
Jun 11, 2024 | 93.10 | 93.75 | 89.90 | 90.60 | 90.53 | 4,153,313 |
Jun 10, 2024 | 90.55 | 93.85 | 90.40 | 91.00 | 90.93 | 2,009,387 |
Jun 7, 2024 | 93.20 | 96.95 | 91.40 | 91.40 | 91.33 | 1,753,238 |
Jun 6, 2024 | 93.00 | 96.90 | 92.72 | 93.40 | 93.33 | 2,631,797 |
Jun 5, 2024 | 94.20 | 96.60 | 92.95 | 94.40 | 94.33 | 1,883,877 |
Jun 4, 2024 | 92.20 | 95.35 | 91.45 | 94.00 | 93.93 | 4,054,091 |
Jun 3, 2024 | 97.00 | 97.30 | 93.80 | 95.40 | 95.33 | 2,970,852 |
May 31, 2024 | 94.35 | 94.45 | 91.90 | 93.25 | 93.18 | 3,929,984 |
May 30, 2024 | 91.00 | 94.35 | 91.00 | 94.05 | 93.98 | 2,658,906 |
May 29, 2024 | 92.00 | 94.95 | 91.28 | 91.60 | 91.53 | 2,949,407 |
May 28, 2024 | 92.75 | 93.90 | 92.10 | 92.10 | 92.03 | 2,494,992 |
May 24, 2024 | 90.80 | 96.30 | 90.80 | 92.30 | 92.23 | 1,845,056 |
May 23, 2024 | 93.50 | 93.95 | 90.45 | 91.65 | 91.58 | 3,326,483 |
May 22, 2024 | 94.05 | 96.00 | 92.46 | 93.30 | 93.23 | 4,052,273 |
May 21, 2024 | 95.00 | 97.95 | 94.25 | 94.75 | 94.68 | 2,486,071 |
May 20, 2024 | 97.00 | 98.00 | 94.85 | 94.85 | 94.78 | 2,331,442 |
May 17, 2024 | 97.00 | 98.50 | 95.75 | 95.80 | 95.73 | 2,190,833 |
May 16, 2024 | 97.10 | 97.90 | 96.05 | 97.40 | 97.33 | 1,791,773 |
May 15, 2024 | 96.00 | 98.30 | 94.45 | 97.05 | 96.98 | 7,074,851 |
May 14, 2024 | 95.50 | 97.65 | 95.35 | 96.30 | 96.23 | 2,485,676 |
May 13, 2024 | 96.35 | 98.70 | 95.55 | 95.70 | 95.63 | 2,081,469 |
May 10, 2024 | 97.20 | 97.75 | 95.80 | 95.80 | 95.73 | 2,496,842 |
May 9, 2024 | 96.85 | 97.45 | 96.00 | 97.00 | 96.93 | 1,639,842 |
May 8, 2024 | 95.80 | 98.70 | 95.15 | 96.50 | 96.43 | 2,821,872 |
May 7, 2024 | 95.25 | 96.35 | 94.70 | 96.35 | 96.28 | 3,293,323 |
May 3, 2024 | 93.40 | 95.65 | 93.15 | 94.45 | 94.38 | 2,212,523 |
May 2, 2024 | 92.45 | 93.60 | 90.35 | 93.35 | 93.28 | 2,780,969 |
May 1, 2024 | 91.15 | 93.40 | 90.30 | 91.65 | 91.58 | 1,875,329 |
Apr 30, 2024 | 91.70 | 93.25 | 91.35 | 91.75 | 91.68 | 3,335,405 |
Related Tickers
AGR.L Assura Plc
48.58
+0.05%
THRL.L Target Healthcare REIT Ord
98.00
-1.11%
CRT.L Care REIT Ord
107.60
+0.19%
ARSSF Assura Plc
0.6060
0.00%
AW9U.SI First Real Estate Investment Trust
0.2600
+1.96%
UHT Universal Health Realty Income Trust
38.25
-0.34%
NHI National Health Investors, Inc.
75.45
+0.78%
COFB.BR Cofinimmo SA
70.50
+5.46%
CTRE CareTrust REIT, Inc.
29.28
+1.70%
C2PU.SI Parkway Life Real Estate Investment Trust
4.2300
+1.20%