Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Petershill (PHLL) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 235.00 239.00 235.00 238.00 480,980
21st Aug 2025 (Thu) 236.50 237.50 235.00 235.50 219,682
20th Aug 2025 (Wed) 239.00 240.50 236.50 236.50 209,217
19th Aug 2025 (Tue) 237.50 239.50 235.50 239.50 497,796
18th Aug 2025 (Mon) 227.00 237.00 227.00 235.00 381,908
15th Aug 2025 (Fri) 244.00 244.00 231.50 235.50 296,252
14th Aug 2025 (Thu) 227.00 233.00 227.00 232.00 360,527
13th Aug 2025 (Wed) 229.50 233.00 229.50 231.00 275,993
12th Aug 2025 (Tue) 230.00 231.50 225.00 230.50 1,414,984
11th Aug 2025 (Mon) 227.00 231.00 225.50 231.00 1,241,122
8th Aug 2025 (Fri) 225.00 230.00 225.00 228.00 450,691
7th Aug 2025 (Thu) 231.50 232.00 229.50 229.50 315,291
6th Aug 2025 (Wed) 227.50 232.50 227.50 232.00 530,571
5th Aug 2025 (Tue) 232.00 232.00 225.50 229.00 276,533
4th Aug 2025 (Mon) 227.50 231.50 226.50 229.00 478,950
1st Aug 2025 (Fri) 243.50 243.50 229.00 230.00 175,309
31st Jul 2025 (Thu) 243.50 243.50 232.00 235.00 233,499
30th Jul 2025 (Wed) 239.00 239.50 230.00 232.50 145,024
29th Jul 2025 (Tue) 234.50 237.50 233.00 233.00 310,131
28th Jul 2025 (Mon) 240.00 241.00 235.50 235.50 183,245
25th Jul 2025 (Fri) 240.00 240.00 235.00 238.50 143,262
24th Jul 2025 (Thu) 238.50 239.50 235.00 236.00 293,995
23rd Jul 2025 (Wed) 237.50 239.50 235.00 237.00 273,346
22nd Jul 2025 (Tue) 238.50 240.50 236.50 238.50 157,136
21st Jul 2025 (Mon) 236.50 240.00 236.50 239.50 190,570
18th Jul 2025 (Fri) 239.00 239.50 236.50 237.50 124,392
17th Jul 2025 (Thu) 235.00 239.00 235.00 239.00 194,928
16th Jul 2025 (Wed) 228.00 239.00 228.00 237.50 194,178
15th Jul 2025 (Tue) 235.00 240.00 235.00 237.00 407,184
14th Jul 2025 (Mon) 232.00 235.00 231.00 235.00 226,937
11th Jul 2025 (Fri) 230.00 231.00 228.50 231.00 213,256
10th Jul 2025 (Thu) 226.50 232.50 226.50 232.50 214,342
9th Jul 2025 (Wed) 240.00 240.00 225.50 226.00 207,399
8th Jul 2025 (Tue) 228.00 231.00 226.00 230.00 451,541
7th Jul 2025 (Mon) 238.50 238.50 226.50 229.50 318,661
4th Jul 2025 (Fri) 230.50 230.50 227.00 229.00 116,192
3rd Jul 2025 (Thu) 221.00 231.00 221.00 230.50 224,693
2nd Jul 2025 (Wed) 227.00 228.00 221.50 226.50 454,919
1st Jul 2025 (Tue) 233.50 233.50 220.00 221.00 385,962
30th Jun 2025 (Mon) 223.50 223.50 221.50 222.50 172,106
27th Jun 2025 (Fri) 221.00 224.00 221.00 223.50 90,087
26th Jun 2025 (Thu) 219.00 222.00 217.00 221.00 228,628
25th Jun 2025 (Wed) 217.00 217.00 215.50 216.00 160,073
24th Jun 2025 (Tue) 217.00 218.50 216.00 217.50 408,449
23rd Jun 2025 (Mon) 215.00 216.50 214.00 215.50 148,292
FTSE 100 Latest
Value9,321.40
Change12.20