Petershill Partners PLC (PHLL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:08AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 7,745 |
| 02 May 2024 | 209.00 | 210.00 | 206.00 | 207.50 | 207.50 | 739,439 |
| 01 May 2024 | 206.50 | 209.00 | 206.50 | 209.00 | 209.00 | 339,605 |
| 30 Apr 2024 | 206.50 | 209.00 | 206.00 | 208.50 | 208.50 | 469,603 |
| 29 Apr 2024 | 208.00 | 210.00 | 205.00 | 207.50 | 207.50 | 3,035,356 |
| 26 Apr 2024 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 498,653 |
| 25 Apr 2024 | 201.50 | 206.00 | 201.50 | 204.50 | 204.50 | 781,527 |
| 24 Apr 2024 | 207.00 | 207.50 | 201.00 | 205.50 | 205.50 | 420,058 |
| 23 Apr 2024 | 192.80 | 208.50 | 192.80 | 207.00 | 207.00 | 2,800,923 |
| 22 Apr 2024 | 178.40 | 191.80 | 178.40 | 186.00 | 186.00 | 186,105 |
| 19 Apr 2024 | 180.80 | 198.60 | 179.40 | 187.40 | 187.40 | 459,237 |
| 18 Apr 2024 | 181.40 | 194.00 | 181.40 | 188.00 | 188.00 | 99,860 |
| 17 Apr 2024 | 185.20 | 199.80 | 185.20 | 190.60 | 190.60 | 300,671 |
| 16 Apr 2024 | 190.00 | 195.20 | 190.00 | 190.20 | 190.20 | 247,693 |
| 15 Apr 2024 | 199.80 | 199.80 | 193.60 | 195.40 | 195.40 | 178,048 |
| 12 Apr 2024 | 198.00 | 198.80 | 196.60 | 198.00 | 198.00 | 524,881 |
| 11 Apr 2024 | 195.00 | 198.00 | 194.80 | 197.00 | 197.00 | 401,616 |
| 10 Apr 2024 | 197.20 | 200.00 | 193.20 | 197.00 | 197.00 | 1,368,918 |
| 09 Apr 2024 | 195.00 | 198.00 | 195.00 | 196.40 | 196.40 | 180,019 |
| 08 Apr 2024 | 190.40 | 198.00 | 190.40 | 197.00 | 197.00 | 332,894 |
| 05 Apr 2024 | 191.20 | 200.00 | 191.20 | 194.20 | 194.20 | 377,354 |
| 04 Apr 2024 | 199.60 | 199.60 | 196.60 | 198.00 | 198.00 | 731,178 |
| 03 Apr 2024 | 191.00 | 201.00 | 191.00 | 198.00 | 198.00 | 787,749 |
| 02 Apr 2024 | 188.40 | 195.80 | 187.99 | 194.00 | 194.00 | 795,531 |
| 28 Mar 2024 | 194.60 | 194.60 | 186.20 | 189.20 | 189.20 | 603,317 |
| 27 Mar 2024 | 193.80 | 193.80 | 180.79 | 187.00 | 187.00 | 457,824 |
| 26 Mar 2024 | 182.60 | 192.91 | 173.00 | 189.00 | 189.00 | 856,938 |
| 25 Mar 2024 | 174.40 | 188.40 | 171.60 | 172.60 | 172.60 | 1,617,250 |
| 22 Mar 2024 | 177.00 | 177.00 | 171.60 | 174.00 | 174.00 | 262,574 |
| 21 Mar 2024 | 179.20 | 179.20 | 171.20 | 173.00 | 173.00 | 381,255 |
| 20 Mar 2024 | 168.00 | 172.00 | 164.65 | 170.40 | 170.40 | 186,698 |
| 19 Mar 2024 | 170.00 | 171.20 | 169.40 | 171.20 | 171.20 | 427,801 |
| 18 Mar 2024 | 172.80 | 179.00 | 163.20 | 170.80 | 170.80 | 143,486 |
| 15 Mar 2024 | 167.80 | 181.20 | 167.80 | 170.60 | 170.60 | 2,296,974 |
| 14 Mar 2024 | 173.60 | 175.40 | 168.35 | 169.00 | 169.00 | 184,750 |
| 13 Mar 2024 | 170.20 | 176.20 | 169.00 | 169.80 | 169.80 | 332,033 |
| 12 Mar 2024 | 172.20 | 185.00 | 171.60 | 171.60 | 171.60 | 203,057 |
| 11 Mar 2024 | 170.00 | 179.80 | 170.00 | 172.00 | 172.00 | 203,410 |
| 08 Mar 2024 | 174.00 | 187.80 | 171.80 | 174.40 | 174.40 | 444,300 |
| 07 Mar 2024 | 176.80 | 187.40 | 173.80 | 174.60 | 174.60 | 219,375 |
| 06 Mar 2024 | 172.40 | 179.60 | 172.20 | 173.80 | 173.80 | 196,757 |
| 05 Mar 2024 | 175.00 | 178.00 | 172.20 | 172.80 | 172.80 | 134,872 |
| 04 Mar 2024 | 182.80 | 183.00 | 173.20 | 175.00 | 175.00 | 228,808 |
| 01 Mar 2024 | 176.60 | 180.15 | 173.20 | 175.00 | 175.00 | 130,229 |
| 29 Feb 2024 | 167.00 | 181.40 | 167.00 | 173.40 | 173.40 | 194,353 |
| 28 Feb 2024 | 168.80 | 172.20 | 168.80 | 171.80 | 171.80 | 172,748 |
| 27 Feb 2024 | 168.60 | 179.60 | 168.60 | 170.40 | 170.40 | 135,823 |
| 26 Feb 2024 | 169.40 | 172.80 | 169.20 | 170.60 | 170.60 | 145,898 |
| 23 Feb 2024 | 170.40 | 172.20 | 169.00 | 170.40 | 170.40 | 210,770 |
| 22 Feb 2024 | 170.40 | 174.00 | 170.40 | 172.60 | 172.60 | 104,127 |
| 21 Feb 2024 | 172.20 | 173.78 | 171.00 | 173.20 | 173.20 | 220,700 |
| 20 Feb 2024 | 172.40 | 176.80 | 172.40 | 173.40 | 173.40 | 218,216 |
| 19 Feb 2024 | 172.80 | 174.40 | 171.60 | 174.20 | 174.20 | 230,707 |
| 16 Feb 2024 | 169.80 | 174.40 | 169.00 | 173.80 | 173.80 | 355,712 |
| 15 Feb 2024 | 170.00 | 173.00 | 169.40 | 173.00 | 173.00 | 148,880 |
| 14 Feb 2024 | 168.80 | 171.00 | 168.80 | 170.00 | 170.00 | 1,176,473 |
| 13 Feb 2024 | 169.00 | 170.60 | 167.60 | 168.60 | 168.60 | 617,200 |
| 12 Feb 2024 | 168.00 | 171.00 | 167.20 | 169.00 | 169.00 | 388,604 |
| 09 Feb 2024 | 171.80 | 172.40 | 168.80 | 169.00 | 169.00 | 1,256,363 |
| 08 Feb 2024 | 170.80 | 173.40 | 169.80 | 169.80 | 169.80 | 292,989 |
| 07 Feb 2024 | 172.00 | 174.60 | 170.00 | 170.60 | 170.60 | 365,582 |
| 06 Feb 2024 | 171.60 | 174.20 | 171.20 | 173.20 | 173.20 | 338,547 |
| 05 Feb 2024 | 174.40 | 178.80 | 171.40 | 171.60 | 171.60 | 283,715 |
| 02 Feb 2024 | 183.80 | 183.80 | 173.60 | 174.20 | 174.20 | 752,448 |
| 01 Feb 2024 | 176.00 | 178.00 | 174.80 | 175.00 | 175.00 | 2,302,725 |
| 31 Jan 2024 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 298,902 |
| 30 Jan 2024 | 174.40 | 178.00 | 174.20 | 176.20 | 176.20 | 641,950 |
| 29 Jan 2024 | 177.80 | 177.80 | 174.20 | 174.60 | 174.60 | 1,182,208 |
| 26 Jan 2024 | 171.20 | 177.60 | 171.00 | 177.60 | 177.60 | 2,361,201 |
| 25 Jan 2024 | 173.00 | 175.60 | 171.60 | 173.80 | 173.80 | 428,131 |
| 24 Jan 2024 | 170.00 | 176.40 | 167.80 | 173.40 | 173.40 | 782,056 |
| 23 Jan 2024 | 165.00 | 170.00 | 163.00 | 168.80 | 168.80 | 2,006,565 |
| 22 Jan 2024 | 169.00 | 169.00 | 161.99 | 164.60 | 164.60 | 3,567,212 |
| 19 Jan 2024 | 160.20 | 162.80 | 159.60 | 162.00 | 162.00 | 2,297,077 |
| 18 Jan 2024 | 159.00 | 161.00 | 157.60 | 160.20 | 160.20 | 881,989 |
| 17 Jan 2024 | 159.00 | 159.00 | 155.20 | 156.00 | 156.00 | 1,320,400 |
| 16 Jan 2024 | 162.00 | 162.00 | 159.80 | 160.00 | 160.00 | 198,033 |
| 15 Jan 2024 | 160.40 | 161.00 | 159.00 | 160.60 | 160.60 | 1,576,759 |
| 12 Jan 2024 | 161.00 | 163.00 | 158.85 | 160.60 | 160.60 | 3,785,962 |
| 11 Jan 2024 | 160.80 | 162.20 | 159.40 | 159.40 | 159.40 | 1,720,972 |
| 10 Jan 2024 | 160.00 | 161.40 | 159.80 | 160.00 | 160.00 | 303,595 |
| 09 Jan 2024 | 162.00 | 166.80 | 160.80 | 161.00 | 161.00 | 258,752 |
| 08 Jan 2024 | 164.20 | 164.20 | 160.80 | 162.40 | 162.40 | 1,116,216 |
| 05 Jan 2024 | 166.20 | 166.80 | 162.80 | 163.60 | 163.60 | 1,399,327 |
| 04 Jan 2024 | 160.20 | 167.60 | 160.20 | 165.80 | 165.80 | 8,759,281 |
| 03 Jan 2024 | 169.80 | 169.80 | 166.80 | 167.00 | 167.00 | 1,454,890 |
| 02 Jan 2024 | 167.40 | 174.80 | 167.40 | 169.60 | 169.60 | 1,828,748 |
| 29 Dec 2023 | 172.00 | 172.00 | 167.00 | 169.60 | 169.60 | 1,429,233 |
| 28 Dec 2023 | 166.20 | 167.60 | 166.00 | 167.00 | 167.00 | 2,627,854 |
| 27 Dec 2023 | 167.20 | 168.40 | 163.20 | 167.00 | 167.00 | 1,621,079 |
| 22 Dec 2023 | 163.00 | 165.60 | 160.60 | 163.80 | 163.80 | 1,372,695 |
| 21 Dec 2023 | 164.00 | 165.20 | 162.00 | 163.00 | 163.00 | 1,815,934 |
| 20 Dec 2023 | 160.80 | 167.20 | 160.80 | 162.80 | 162.80 | 712,645 |
| 19 Dec 2023 | 160.00 | 161.40 | 158.40 | 160.80 | 160.80 | 4,449,089 |
| 18 Dec 2023 | 163.00 | 163.00 | 156.60 | 157.60 | 157.60 | 495,761 |
| 15 Dec 2023 | 155.00 | 158.00 | 154.80 | 156.20 | 156.20 | 1,112,462 |
| 14 Dec 2023 | 154.80 | 157.00 | 153.20 | 154.80 | 154.80 | 1,314,714 |
| 13 Dec 2023 | 152.20 | 153.60 | 149.40 | 150.00 | 150.00 | 335,906 |
| 12 Dec 2023 | 151.40 | 162.40 | 149.20 | 153.20 | 153.20 | 292,030 |
| 11 Dec 2023 | 150.60 | 155.60 | 150.60 | 155.40 | 155.40 | 290,314 |
| *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.