Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Petershill Partners PLC (PHLL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
176.00+2.00 (+1.15%)
At close: 06:16PM GMT
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022172.60177.20172.60176.00176.00418,045
Dec 07, 2022176.00184.40172.80174.00174.00494,992
Dec 06, 2022178.40180.20176.00178.00178.001,310,063
Dec 05, 2022181.60184.60176.00178.40178.40558,115
Dec 02, 2022182.00183.40178.40179.20179.20321,923
Dec 01, 2022175.40182.60172.40182.00182.002,634,815
Nov 30, 2022173.00175.20173.00173.80173.80441,761
Nov 29, 2022174.20176.60172.00174.20174.20711,670
Nov 28, 2022179.20179.60175.20175.40175.40374,474
Nov 25, 2022178.00179.80175.20178.00178.00386,413
Nov 24, 2022180.20180.40177.80178.00178.00492,022
Nov 23, 2022182.00182.00171.40177.60177.60625,964
Nov 22, 2022190.80193.80179.60180.40180.40868,366
Nov 21, 2022195.20197.00193.00196.20196.20262,876
Nov 18, 2022196.00196.40192.80195.80195.80441,661
Nov 17, 2022193.60195.00191.80194.00194.00275,607
Nov 16, 2022198.60210.00191.80194.20194.202,185,397
Nov 15, 2022199.20200.50196.80197.20197.20286,842
Nov 14, 2022204.00204.00198.20200.50200.50311,969
Nov 11, 2022200.50208.50198.20201.50201.50898,526
Nov 10, 2022199.00202.50195.00198.00198.001,112,230
Nov 09, 2022198.00199.60197.00198.00198.00794,124
Nov 08, 2022195.00199.60195.00198.80198.801,552,096
Nov 07, 2022199.40200.00198.20198.20198.204,622,642
Nov 04, 2022200.00202.00198.20199.40199.402,160,442
Nov 03, 2022205.00205.00196.40198.20198.201,519,560
Nov 02, 2022195.00202.50195.00198.80198.801,863,644
Nov 01, 2022195.00204.50195.00200.00200.001,915,860
Oct 31, 2022202.50202.50196.80198.20198.201,310,155
Oct 28, 2022200.00200.00195.40197.00197.001,113,552
Oct 27, 2022199.00200.50196.80199.20199.201,683,811
Oct 26, 2022194.60199.60193.40198.00198.005,630,463
Oct 25, 2022192.00196.20191.12195.00195.002,081,079
Oct 24, 2022192.20194.80192.00192.40192.401,378,086
Oct 21, 2022194.20195.80192.20192.60192.601,347,462
Oct 20, 2022191.60199.00190.60195.40195.401,109,369
Oct 19, 2022192.20194.20188.60191.80191.801,089,791
Oct 18, 2022194.00195.40191.60192.20192.201,184,707
Oct 17, 2022189.60194.60189.00194.00194.001,291,367
Oct 14, 2022189.20194.40185.80189.60189.601,187,753
Oct 13, 2022182.00192.80179.80189.20189.201,068,761
Oct 12, 2022187.00187.00175.80180.20180.201,086,113
Oct 11, 2022181.60185.80181.60183.00183.001,231,421
Oct 10, 2022189.40190.20186.60186.60186.60889,925
Oct 07, 2022187.80190.60187.60188.60188.601,058,041
Oct 06, 2022194.00194.28189.20190.00190.00952,131
Oct 05, 2022196.40196.40191.60191.60191.60759,055
Oct 04, 2022191.80199.23191.80196.20196.20950,677
Oct 03, 2022175.40189.40175.40188.60188.60948,559
Sep 30, 2022172.40187.18172.20184.20184.201,194,403
Sep 29, 2022176.00177.40167.80168.60168.601,100,566
Sep 29, 20223.5 Dividend
Sep 28, 2022180.20183.80175.80180.40176.901,156,118
Sep 27, 2022190.00193.60182.60182.80179.25960,826
Sep 26, 2022193.00193.60179.00189.00185.331,117,798
Sep 23, 2022215.00215.00193.80195.00191.223,839,277
Sep 22, 2022218.50220.00212.50212.50208.38489,818
Sep 21, 2022218.00220.50216.00219.00214.756,151,054
Sep 20, 2022220.00221.34213.50217.50213.28306,467
Sep 16, 2022220.50222.00216.00216.00211.811,059,612
Sep 15, 2022218.00221.00215.00220.00215.73470,272
Sep 14, 2022219.50223.00217.00217.50213.281,847,035
Sep 13, 2022222.50223.50221.00222.50218.18328,707
Sep 12, 2022222.00223.00221.50221.50217.20233,374
Sep 09, 2022219.00222.50219.00220.00215.73210,176
Sep 08, 2022221.50222.00218.00219.50215.24303,161
Sep 07, 2022220.00222.00217.50220.00215.73196,025
Sep 06, 2022220.00222.50217.00218.00213.77197,275
Sep 05, 2022219.00223.50218.50220.00215.73298,630
Sep 02, 2022223.00226.46219.00221.00216.71287,893
Sep 01, 2022224.00226.50220.50220.50216.22266,146
Aug 31, 2022219.00227.25219.00225.50221.13253,269
Aug 30, 2022217.00230.00217.00225.00220.63259,788
Aug 26, 2022227.00227.00221.50221.50217.20224,187
Aug 25, 2022223.00226.50222.00224.00219.65115,200
Aug 24, 2022221.50224.50220.00224.50220.14138,127
Aug 23, 2022224.50226.00221.50222.00217.692,958,781
Aug 22, 2022223.00226.00219.00221.50217.20424,621
Aug 19, 2022232.00232.00223.00224.50220.14188,683
Aug 18, 2022222.00231.48222.00231.00226.52108,601
Aug 17, 2022236.00239.00224.00227.50223.09363,034
Aug 16, 2022234.00239.00234.00237.50232.89146,529
Aug 15, 2022237.00240.99233.50236.00231.421,147,067
Aug 12, 2022234.00240.00233.50235.50230.93197,661
Aug 11, 2022237.00241.00236.50239.50234.85461,480
Aug 10, 2022234.50238.00234.50238.00233.38224,161
Aug 09, 2022235.00238.00234.50237.00232.40793,983
Aug 08, 2022235.50238.50234.00234.00229.46208,030
Aug 05, 2022230.00236.00230.00235.00230.44212,183
Aug 04, 2022230.00234.50228.50231.50227.01176,747
Aug 03, 2022230.50234.50228.50230.00225.541,409,482
Aug 02, 2022236.50236.50229.00230.50226.03204,802
Aug 01, 2022227.00236.00227.00231.50227.01701,141
Jul 29, 2022229.00239.00229.00234.00229.46252,502
Jul 28, 2022226.00231.50226.00230.50226.031,877,709
Jul 27, 2022225.00229.50225.00227.50223.091,355,817
Jul 26, 2022223.50230.00222.00223.50219.16180,714
Jul 25, 2022221.00231.00221.00227.50223.09314,252
Jul 22, 2022209.50227.00209.50226.00221.62273,095
Jul 21, 2022215.00222.50214.50221.00216.71279,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement