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
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
29th Apr 2025 (Tue) 217.50 219.50 216.50 219.00 313,155
28th Apr 2025 (Mon) 216.00 218.50 215.50 216.50 311,282
25th Apr 2025 (Fri) 213.50 216.50 213.00 216.50 283,603
24th Apr 2025 (Thu) 208.00 213.50 207.50 213.00 247,563
23rd Apr 2025 (Wed) 206.50 210.50 206.50 209.00 879,278
22nd Apr 2025 (Tue) 207.00 207.00 201.00 203.50 467,528
21st Apr 2025 (Mon) 206.00 206.00 206.00 206.00 0
18th Apr 2025 (Fri) 206.00 206.00 206.00 206.00 0
17th Apr 2025 (Thu) 206.50 207.00 205.00 206.00 718,126
16th Apr 2025 (Wed) 210.50 210.50 205.50 206.50 1,027,747
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
14th Mar 2025 (Fri) 241.50 243.50 239.00 243.50 304,471
13th Mar 2025 (Thu) 240.00 241.50 237.00 238.50 302,246
12th Mar 2025 (Wed) 234.50 239.00 234.50 239.00 286,149
11th Mar 2025 (Tue) 240.00 243.50 235.00 235.00 772,741
10th Mar 2025 (Mon) 250.00 250.00 241.00 242.50 273,493
FTSE 100 Latest
Value8,554.80
Change23.19