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	211.00p on 29-05-2025 at 18:50:08
Change	-2.50p -1.17%
Buy	211.50p
Sell	210.00p
Buy / Sell PHLL Shares

Last Trade:	Sell 47,453.00 at 211.00p
Day's Volume:	94,536
Last Close:	211.00p
Open:	215.00p
ISIN:	GB00BL9ZF303

Day's Range	210.50p - 215.00p
52wk Range:	196.60p - 286.50p
Market Capitalisation:	£2,282m
VWAP:	211.77293p
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*	47,453	211.00p	Uncrossing Trade	16:35:27 - 29-May-25
Sell*	171	210.50p	Automatic Execution	16:28:42 - 29-May-25
Sell*	1,009	211.00p	Automatic Execution	16:22:54 - 29-May-25
Sell*	450	211.00p	Automatic Execution	16:22:54 - 29-May-25
Sell*	473	211.00p	Automatic Execution	16:22:54 - 29-May-25
Sell*	527	211.00p	Automatic Execution	16:22:54 - 29-May-25
Buy*	301	211.50p	Automatic Execution	16:22:14 - 29-May-25
Buy*	483	211.50p	Automatic Execution	16:22:14 - 29-May-25
Sell*	444	211.00p	Automatic Execution	16:22:14 - 29-May-25
Sell*	460	211.50p	Automatic Execution	16:18:41 - 29-May-25

See more Petershill trades

Petershill (PHLL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	215.00	215.00	210.50	211.00	94,536
28th May 2025 (Wed)	219.00	219.00	209.50	213.50	275,746
27th May 2025 (Tue)	208.50	213.00	208.50	209.50	661,291
26th May 2025 (Mon)	207.00	207.00	207.00	207.00	0
23rd May 2025 (Fri)	206.50	210.50	203.00	207.00	598,292
22nd May 2025 (Thu)	215.00	216.00	206.00	206.50	1,350,096
21st May 2025 (Wed)	218.00	220.00	215.50	216.00	259,991
20th May 2025 (Tue)	219.00	219.00	215.00	216.00	183,124
19th May 2025 (Mon)	219.00	219.00	215.00	219.00	274,698
16th May 2025 (Fri)	220.50	223.00	217.50	218.00	396,974
15th May 2025 (Thu)	215.00	222.50	215.00	222.00	328,930
14th May 2025 (Wed)	213.50	223.00	213.50	223.00	2,559,834
13th May 2025 (Tue)	221.00	225.00	219.50	219.50	246,274
12th May 2025 (Mon)	218.50	226.00	210.00	221.50	700,959
9th May 2025 (Fri)	215.50	215.50	213.00	215.50	116,257
8th May 2025 (Thu)	212.00	218.00	212.00	214.00	2,844,386
7th May 2025 (Wed)	212.00	220.50	212.00	220.50	819,691
6th May 2025 (Tue)	220.00	220.00	215.50	217.50	329,211
5th May 2025 (Mon)	217.02	217.02	217.02	217.02	0
2nd May 2025 (Fri)	226.00	226.00	215.50	218.50	235,723
1st May 2025 (Thu)	215.00	217.00	215.00	216.00	138,620
30th Apr 2025 (Wed)	219.00	220.00	215.00	216.50	452,595

See more Petershill price history

Date	Source	Headline
Petershill (PHLL) Regulatory News
23rd May 2025 2:48 pm	RNS	Director/PDMR Shareholding
22nd May 2025 2:56 pm	RNS	Results of AGM
22nd May 2025 7:00 am	RNS	Q1 Trading Update
17th Apr 2025 7:00 am	RNS	Notice of AGM and Proposed Final Dividend
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

See more Petershill regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56