tiprankstipranks
Trending News
More News >
Petershill Partners PLC (GB:PHLL)
LSE:PHLL
UK Market
Advertisement

Petershill Partners PLC (PHLL) Historical Prices

Compare
13 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
238.50
239.50
235.00
236.00
236.00
-0.42%
294,002
0.69
Jul 23, 2025
237.50
239.50
235.00
237.00
237.00
-0.63%
273,351
0.63
Jul 22, 2025
238.50
240.50
236.50
238.50
238.50
-0.42%
157,141
0.36
Jul 21, 2025
236.50
240.50
236.50
239.50
239.50
+0.84%
190,579
0.43
Jul 18, 2025
239.00
241.00
236.50
237.50
237.50
-0.63%
124,400
0.27
Jul 17, 2025
235.00
239.50
235.00
239.00
239.00
+0.63%
194,933
0.41
Jul 16, 2025
228.00
239.00
228.00
237.50
237.50
+0.21%
194,181
0.40
Jul 15, 2025
235.00
240.00
234.00
237.00
237.00
+0.85%
407,190
0.83
Jul 14, 2025
232.00
235.25
231.00
235.00
235.00
+1.73%
226,944
0.46
Jul 11, 2025
230.00
232.00
228.50
231.00
231.00
-0.65%
213,263
0.41
Jul 10, 2025
226.50
232.50
226.50
232.50
232.50
+2.88%
214,347
0.41
Jul 09, 2025
240.00
240.00
225.50
226.00
226.00
-1.74%
207,439
0.39
Jul 08, 2025
228.00
238.50
226.00
230.00
230.00
+0.22%
451,544
0.83
Jul 07, 2025
238.50
238.50
226.50
229.50
229.50
+0.22%
318,685
0.58
Jul 04, 2025
230.50
233.00
227.00
229.00
229.00
-0.65%
116,201
0.21
Jul 03, 2025
221.00
231.50
221.00
230.50
230.50
+1.77%
224,719
0.36
Jul 02, 2025
227.00
233.50
221.50
226.50
226.50
+2.49%
454,927
0.74
Jul 01, 2025
233.50
234.00
220.00
221.00
221.00
-0.67%
385,970
0.63
Jun 30, 2025
223.50
225.50
218.64
222.50
222.50
-0.45%
172,111
0.28
Jun 27, 2025
221.00
231.88
221.00
223.50
223.50
+1.13%
90,096
0.15
Jun 26, 2025
219.00
222.00
217.00
221.00
221.00
+2.31%
228,630
0.36
Jun 25, 2025
217.00
218.00
215.50
216.00
216.00
-0.69%
160,076
0.25
Jun 24, 2025
217.00
218.50
216.00
217.50
217.50
+0.93%
408,452
0.62
Jun 23, 2025
215.00
217.50
211.50
215.50
215.50
+0.94%
148,301
0.22
Jun 20, 2025
213.00
215.00
212.00
213.50
213.50
+0.71%
1,854,101
2.88
Jun 19, 2025
217.50
217.50
208.50
212.00
212.00
-0.47%
190,035
0.30
Jun 18, 2025
218.00
218.00
207.50
213.00
213.00
+1.67%
160,397
0.25
Jun 17, 2025
212.00
215.14
208.00
209.50
209.50
-1.41%
824,531
1.28
Jun 16, 2025
207.50
214.50
207.50
212.50
212.50
0.00%
332,684
0.52
Jun 13, 2025
211.50
212.50
207.50
212.50
212.50
0.00%
320,910
0.50
Jun 12, 2025
213.00
218.00
209.00
212.50
212.50
-0.70%
357,326
0.55
Jun 11, 2025
215.00
215.00
212.00
214.00
214.00
0.00%
126,942
0.20
Jun 10, 2025
214.00
216.00
209.90
214.00
214.00
-0.47%
903,229
1.41
Jun 09, 2025
213.00
215.00
211.00
215.00
215.00
+0.94%
215,788
0.33
Jun 06, 2025
206.50
214.50
206.50
213.00
213.00
-0.23%
273,009
0.42
Jun 05, 2025
215.00
216.00
212.00
213.50
213.50
-0.70%
254,667
0.39
Jun 04, 2025
215.00
218.50
213.00
215.00
215.00
+0.94%
299,337
0.46
Jun 03, 2025
206.50
216.50
206.50
213.00
213.00
+0.71%
274,974
0.42
Jun 02, 2025
209.50
212.50
207.50
211.50
211.50
+0.71%
353,068
0.54
May 30, 2025
213.00
214.00
210.00
210.00
210.00
-0.47%
394,829
0.61
May 29, 2025
215.00
216.50
210.50
211.00
211.00
-1.17%
94,537
0.14
May 28, 2025
219.00
219.00
209.50
213.50
213.50
+1.91%
275,750
0.40
May 27, 2025
208.50
213.00
208.50
209.50
209.50
+1.21%
661,303
0.96
May 23, 2025
206.50
212.00
203.00
207.00
207.00
+0.24%
598,301
0.88
May 22, 2025
215.00
216.00
206.00
206.50
206.50
-4.40%
1,350,108
2.03
May 21, 2025
218.00
220.00
215.50
216.00
216.00
0.00%
259,995
0.39
May 20, 2025
219.00
219.00
215.00
216.00
216.00
-1.37%
183,130
0.28
May 19, 2025
219.00
219.87
215.00
219.00
219.00
+0.46%
274,705
0.42
May 16, 2025
220.50
223.00
217.50
218.00
218.00
-1.80%
396,977
0.60
May 15, 2025
215.00
224.50
215.00
222.00
222.00
-0.45%
328,934
0.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis