Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Petershill (PHLL) Share Price

Intraday
Historical

Price	208.00p on 16-04-2025 at 14:17:48
Change	-2.00p -0.95%
Buy	208.00p
Sell	207.50p
Buy / Sell PHLL Shares

Last Trade:	Sell 480.00 at 207.50p
Day's Volume:	188,426
Last Close:	210.00p
Open:	210.50p
ISIN:	GB00BL9ZF303

Day's Range	207.00p - 210.50p
52wk Range:	178.40p - 286.50p
Market Capitalisation:	£2,250m
VWAP:	208.18177p
Shares in Issue:	1,082m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Petershill (PHLL) Latest Trades
Sell*	480	207.50p	SI Trade	15:17:48 - 16-Apr-25
Buy*	477	207.85p	Suspected BUY Trade	15:16:17 - 16-Apr-25
Buy*	514	208.00p	Automatic Execution	15:10:39 - 16-Apr-25
Buy*	1,220	208.00p	Automatic Execution	15:05:37 - 16-Apr-25
Buy*	388	208.00p	Automatic Execution	15:03:08 - 16-Apr-25
Buy*	146	208.00p	Automatic Execution	14:57:37 - 16-Apr-25
Sell*	687	208.00p	Automatic Execution	14:54:28 - 16-Apr-25
Sell*	200	208.00p	Automatic Execution	14:54:28 - 16-Apr-25
Sell*	100	208.00p	Automatic Execution	14:54:28 - 16-Apr-25
Buy*	485	208.00p	Automatic Execution	14:41:25 - 16-Apr-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	206.00	210.50	206.00	210.00	1,172,590
14th Apr 2025 (Mon)	206.00	207.50	204.50	206.50	910,234
11th Apr 2025 (Fri)	204.00	204.00	198.20	201.00	512,588
10th Apr 2025 (Thu)	213.50	213.50	203.50	204.00	718,615
9th Apr 2025 (Wed)	205.00	209.50	202.50	203.00	1,280,842
8th Apr 2025 (Tue)	208.00	211.50	203.00	209.50	741,860
7th Apr 2025 (Mon)	205.00	214.00	196.60	204.00	1,131,935
4th Apr 2025 (Fri)	232.50	232.50	208.50	214.50	1,051,301
3rd Apr 2025 (Thu)	232.00	232.00	224.50	225.00	679,729
2nd Apr 2025 (Wed)	232.00	235.50	229.00	235.00	955,383
1st Apr 2025 (Tue)	226.00	238.00	226.00	229.50	3,365,922
31st Mar 2025 (Mon)	243.00	243.00	232.50	237.50	317,022
28th Mar 2025 (Fri)	249.00	249.00	238.00	242.00	495,458
27th Mar 2025 (Thu)	249.00	249.00	242.00	244.00	218,397
26th Mar 2025 (Wed)	249.00	249.00	243.50	244.00	234,074
25th Mar 2025 (Tue)	245.00	246.50	243.00	246.00	1,713,327
24th Mar 2025 (Mon)	240.00	245.00	239.00	245.00	438,361
21st Mar 2025 (Fri)	240.00	240.50	237.00	240.00	1,121,854
20th Mar 2025 (Thu)	229.50	240.50	229.50	239.00	721,630
19th Mar 2025 (Wed)	248.50	248.50	239.50	240.00	381,023
18th Mar 2025 (Tue)	241.00	241.00	238.00	240.00	206,506
17th Mar 2025 (Mon)	243.00	243.00	239.00	240.00	613,721

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
9th Apr 2025 7:00 am	RNS	2024 Annual Report and Accounts
31st Mar 2025 7:00 am	RNS	Preliminary Results
17th Jan 2025 7:00 am	RNS	Q4 2024 AUM Update
16th Jan 2025 7:00 am	RNS	Sale of majority stake in General Catalyst
20th Nov 2024 3:40 pm	RNS	Director/PDMR Shareholding
19th Nov 2024 7:00 am	RNS	Q3 2024 Trading Update
14th Nov 2024 7:00 am	RNS	Partial Sale of Accel-KKR & Special Dividend
17th Sep 2024 7:00 am	RNS	Interim Results Statement
4th Sep 2024 7:00 am	RNS	Sale of stake in LMR Partners
26th Jul 2024 7:00 am	RNS	Q2 2024 AUM Update

See more Petershill regulatory news

FTSE 100 Latest

Value8,228.31

Change-20.81