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
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
7th Mar 2025 (Fri) 262.50 262.50 246.50 250.00 326,437
6th Mar 2025 (Thu) 256.00 256.00 247.00 250.00 1,025,422
5th Mar 2025 (Wed) 250.00 258.50 250.00 252.00 379,688
4th Mar 2025 (Tue) 263.00 264.50 255.00 255.00 387,679
3rd Mar 2025 (Mon) 275.50 275.50 264.50 267.50 76,512
28th Feb 2025 (Fri) 251.50 266.50 251.50 265.00 423,597
27th Feb 2025 (Thu) 250.50 272.00 250.50 265.00 154,266
26th Feb 2025 (Wed) 260.00 264.50 260.00 264.50 238,230
25th Feb 2025 (Tue) 272.50 272.50 257.00 259.00 1,126,964
24th Feb 2025 (Mon) 276.00 276.00 258.00 260.00 1,157,819
21st Feb 2025 (Fri) 266.50 267.00 263.00 263.00 1,236,421
20th Feb 2025 (Thu) 274.00 274.00 265.50 267.50 135,932
19th Feb 2025 (Wed) 275.00 275.00 265.50 266.50 145,005
FTSE 100 Latest
Value8,275.66
Change0.00