Primary Health Properties Plc (PHP)

PHP
🏛️ 영국 →
88.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 151.50 151.90 151.10 151.40 0.6M
2021-12-30 153.00 153.00 151.60 152.40 1.1M
2021-12-29 150.20 152.90 148.90 151.50 2.2M
2021-12-24 149.00 150.10 148.45 149.80 0.6M
2021-12-23 148.20 149.60 148.20 148.80 1.2M
2021-12-22 148.60 149.90 148.30 149.20 1.9M
2021-12-21 149.40 150.40 148.60 149.00 2.4M
2021-12-20 148.20 149.40 147.20 149.20 2.6M
2021-12-17 149.40 149.40 147.70 148.70 7.2M
2021-12-16 151.00 151.00 148.70 148.70 3.4M
2021-12-15 148.90 150.20 148.60 150.00 3.1M
2021-12-14 152.00 152.00 149.00 149.10 3.7M
2021-12-13 152.00 152.50 150.17 151.10 2.1M
2021-12-10 152.90 153.60 152.10 152.10 2.2M
2021-12-09 152.40 153.20 152.20 153.10 2.1M
2021-12-08 151.90 152.66 151.60 152.20 2.4M
2021-12-07 151.00 152.20 150.95 151.90 2.6M
2021-12-06 149.60 151.00 149.00 150.90 2.5M
2021-12-03 150.20 150.50 149.00 149.00 2.7M
2021-12-02 149.50 150.00 148.50 149.40 4.2M
2021-12-01 150.80 150.80 149.80 150.40 4.2M
2021-11-30 150.00 151.30 149.70 150.00 4.6M
2021-11-29 151.00 152.20 150.10 150.10 3.0M
2021-11-26 148.90 151.80 147.90 150.40 3.2M
2021-11-25 151.00 151.49 149.90 151.00 2.4M
2021-11-24 150.50 151.90 150.50 150.70 2.1M
2021-11-23 150.10 151.20 149.50 150.10 2.9M
2021-11-22 153.00 153.00 150.40 150.60 3.2M
2021-11-19 151.00 152.84 150.79 152.40 3.8M
2021-11-18 150.00 151.30 149.27 151.00 2.7M
2021-11-17 150.40 151.14 149.14 149.60 3.1M
2021-11-16 150.70 151.20 150.10 150.80 3.4M
2021-11-15 151.00 151.10 150.20 150.70 2.4M
2021-11-12 150.60 151.70 150.50 150.90 2.7M
2021-11-11 152.00 152.00 149.10 151.00 10.0M
2021-11-10 155.00 155.00 152.00 152.00 4.7M
2021-11-09 153.50 154.90 153.40 153.90 2.3M
2021-11-08 155.00 155.50 153.50 153.50 4.1M
2021-11-05 154.00 155.10 153.70 154.80 2.8M
2021-11-04 151.50 155.35 151.50 154.60 3.3M
2021-11-03 151.80 152.10 150.68 152.10 3.3M
2021-11-02 151.70 152.90 150.00 151.70 4.9M
2021-11-01 153.00 153.73 151.70 151.70 3.5M
2021-10-29 153.50 154.20 152.40 153.60 3.3M
2021-10-28 153.50 154.50 153.30 153.70 1.9M
2021-10-27 153.00 154.10 152.51 154.10 2.1M
2021-10-26 151.50 153.30 151.15 152.20 2.3M
2021-10-25 153.50 153.80 151.40 151.50 3.0M
2021-10-22 154.40 154.80 152.80 153.40 2.9M
2021-10-21 154.60 155.86 154.16 154.30 2.3M
2021-10-20 156.20 156.20 154.60 154.60 4.4M
2021-10-19 155.00 156.00 154.18 156.00 3.0M
2021-10-18 154.20 154.80 153.80 154.60 3.1M
2021-10-15 154.80 155.10 153.90 154.50 5.1M
2021-10-14 154.50 154.80 153.50 154.80 3.1M
2021-10-13 153.70 156.10 153.20 155.10 4.0M
2021-10-12 151.40 154.40 151.20 153.70 6.4M
2021-10-11 151.20 152.10 150.29 151.70 3.1M
2021-10-08 151.80 152.20 151.30 151.30 2.8M
2021-10-07 152.00 153.00 150.80 151.80 4.1M
2021-10-06 152.00 152.00 149.50 151.30 4.8M
2021-10-05 153.00 154.00 152.29 152.50 3.7M
2021-10-04 153.20 153.95 152.00 152.10 5.2M
2021-10-01 150.80 153.60 149.98 153.60 5.2M
2021-09-30 152.50 153.20 150.70 150.90 5.3M
2021-09-29 154.50 155.90 151.50 151.50 5.9M
2021-09-28 157.00 157.00 152.50 153.70 5.2M
2021-09-27 158.20 158.70 156.50 156.50 3.3M
2021-09-24 160.10 161.00 157.40 157.70 4.7M
2021-09-23 161.70 162.50 160.60 160.60 4.2M
2021-09-22 161.40 162.80 161.05 161.40 2.3M
2021-09-21 160.00 161.90 159.80 161.40 2.7M
2021-09-20 161.20 161.20 158.40 160.00 5.6M
2021-09-17 162.50 163.70 161.60 161.60 6.4M
2021-09-16 160.80 162.30 160.40 162.30 3.2M
2021-09-15 163.30 163.40 160.40 160.50 2.8M
2021-09-14 163.40 163.70 162.63 163.00 2.0M
2021-09-13 165.00 165.40 163.40 163.50 3.0M
2021-09-10 165.00 165.20 164.10 164.50 2.9M
2021-09-09 163.80 165.10 163.10 165.00 3.7M
2021-09-08 165.50 165.50 163.50 164.00 3.5M
2021-09-07 166.50 166.70 165.75 165.80 2.0M
2021-09-06 167.00 167.00 165.80 166.50 2.0M
2021-09-03 167.70 168.20 166.00 166.70 5.3M
2021-09-02 169.60 170.00 167.50 167.50 4.6M
2021-09-01 169.00 170.20 168.60 169.60 5.0M
2021-08-31 167.50 169.10 166.68 168.50 4.0M
2021-08-27 166.50 167.80 165.80 167.80 2.2M
2021-08-26 165.00 166.80 164.90 166.10 2.2M
2021-08-25 166.00 166.71 165.10 165.60 3.0M
2021-08-24 167.50 167.50 165.10 165.60 2.1M
2021-08-23 167.10 167.30 165.70 166.00 2.6M
2021-08-20 165.80 167.00 165.20 167.00 2.2M
2021-08-19 167.60 167.80 165.40 165.80 3.9M
2021-08-18 168.50 169.50 167.60 168.00 2.8M
2021-08-17 167.80 169.20 167.00 168.00 3.5M
2021-08-16 167.20 169.40 166.74 167.80 3.1M
2021-08-13 164.20 168.02 164.20 167.20 3.9M
2021-08-12 165.50 165.80 164.90 165.30 1.8M
2021-08-11 164.70 165.20 163.70 165.20 3.3M
2021-08-10 166.40 166.50 164.00 164.00 2.9M
2021-08-09 165.90 166.50 164.70 165.90 2.2M
2021-08-06 166.80 166.80 164.50 165.50 3.1M
2021-08-05 167.10 168.30 166.20 166.50 3.3M
2021-08-04 164.30 167.30 164.00 166.80 4.9M
2021-08-03 163.00 165.20 162.90 164.40 3.7M
2021-08-02 163.90 165.50 163.90 165.50 3.9M
2021-07-30 162.50 163.80 161.80 163.80 3.3M
2021-07-29 163.50 164.50 162.70 163.00 3.2M
2021-07-28 160.90 164.70 160.90 163.40 5.9M
2021-07-27 160.00 161.00 158.80 160.70 2.9M
2021-07-26 161.50 161.90 160.00 160.20 2.9M
2021-07-23 160.20 161.90 160.10 161.50 3.3M
2021-07-22 160.00 160.73 158.70 160.70 3.5M
2021-07-21 159.00 160.30 158.30 159.20 3.1M
2021-07-20 158.50 159.00 157.64 158.00 3.4M
2021-07-19 158.70 159.20 156.90 157.70 3.1M
2021-07-16 159.50 160.20 158.40 159.70 2.5M
2021-07-15 159.10 159.70 158.30 158.80 2.8M
2021-07-14 161.20 161.40 158.60 159.10 3.7M
2021-07-13 161.10 161.80 160.50 161.10 2.9M
2021-07-12 159.00 161.50 158.10 161.10 4.6M
2021-07-09 158.00 160.20 157.58 158.30 4.3M
2021-07-08 159.80 160.20 157.40 157.90 3.9M
2021-07-07 159.50 160.80 159.00 160.80 3.1M
2021-07-06 156.80 159.40 156.50 159.40 4.2M
2021-07-05 155.00 156.90 154.30 156.90 3.3M
2021-07-02 154.90 155.40 154.20 154.20 3.4M
2021-07-01 154.50 155.10 153.85 154.60 3.6M
2021-06-30 155.00 155.70 153.90 153.90 4.0M
2021-06-29 155.00 156.80 155.00 155.00 3.0M
2021-06-28 155.10 156.20 154.90 156.00 1.9M
2021-06-25 154.50 155.50 153.70 155.40 2.3M
2021-06-24 156.10 156.90 154.50 154.50 3.6M
2021-06-23 156.90 157.40 155.80 156.30 3.5M
2021-06-22 155.70 157.60 155.00 157.00 6.5M
2021-06-21 156.80 157.40 154.30 155.40 5.4M
2021-06-18 157.50 158.70 156.80 156.80 8.4M
2021-06-17 156.50 157.80 156.00 157.40 3.8M
2021-06-16 157.50 159.20 157.10 157.60 4.9M
2021-06-15 158.00 159.32 157.20 157.30 6.1M
2021-06-14 156.50 158.00 155.90 158.00 5.1M
2021-06-11 155.20 156.40 152.90 155.70 5.8M
2021-06-10 155.50 156.20 154.50 155.00 4.2M
2021-06-09 155.30 156.50 155.00 155.70 4.4M
2021-06-08 156.50 156.70 155.07 155.60 4.8M
2021-06-07 155.60 156.50 155.20 155.80 2.0M
2021-06-04 154.50 155.90 153.47 155.40 3.6M
2021-06-03 154.50 154.60 153.20 153.60 3.1M
2021-06-02 154.00 154.60 153.50 154.60 2.5M
2021-06-01 154.00 154.69 152.80 153.50 2.9M
2021-05-28 153.70 155.10 152.60 153.80 3.2M
2021-05-27 153.20 154.00 152.60 153.20 5.1M
2021-05-26 150.50 154.10 150.10 152.80 4.8M
2021-05-25 153.50 154.80 149.00 150.20 9.0M
2021-05-24 152.00 154.30 151.30 153.00 3.7M
2021-05-21 151.90 152.70 150.90 151.70 3.8M
2021-05-20 152.10 152.90 151.30 151.80 3.7M
2021-05-19 152.00 153.70 151.40 151.60 3.6M
2021-05-18 151.50 153.10 151.20 152.50 6.2M
2021-05-17 150.10 151.33 150.00 151.30 4.4M
2021-05-14 150.30 151.62 149.80 150.20 2.0M
2021-05-13 149.40 150.40 148.70 149.90 4.5M
2021-05-12 146.40 149.80 146.40 149.20 4.9M
2021-05-11 150.00 151.30 146.50 146.80 8.9M
2021-05-10 150.50 152.70 150.45 151.90 2.7M
2021-05-07 150.50 151.38 149.40 150.90 2.4M
2021-05-06 149.00 150.50 147.85 150.20 3.5M
2021-05-05 150.80 151.50 148.30 148.80 3.2M
2021-05-04 151.50 152.60 149.30 151.00 3.5M
2021-04-30 150.50 151.80 149.50 151.20 3.8M
2021-04-29 150.00 150.80 149.34 150.50 1.9M
2021-04-28 149.90 150.70 149.38 149.90 2.0M
2021-04-27 150.80 151.00 149.30 149.80 2.2M
2021-04-26 150.00 151.30 149.18 150.90 2.7M
2021-04-23 151.80 152.00 149.90 150.20 4.2M
2021-04-22 151.30 152.00 150.30 152.00 2.8M
2021-04-21 154.00 154.00 150.60 150.60 4.6M
2021-04-20 151.50 154.11 151.00 154.00 4.5M
2021-04-19 149.20 152.29 148.80 151.20 4.9M
2021-04-16 149.40 149.70 148.50 149.10 4.9M
2021-04-15 149.00 150.30 148.70 149.50 2.6M
2021-04-14 148.50 150.70 148.50 149.20 4.5M
2021-04-13 147.90 149.40 146.80 149.40 5.2M
2021-04-12 150.00 150.10 147.80 148.00 3.1M
2021-04-09 150.00 150.20 148.10 149.70 2.2M
2021-04-08 149.00 150.30 147.70 150.00 3.5M
2021-04-07 149.40 150.80 148.50 148.70 3.8M
2021-04-06 148.40 149.40 147.60 148.70 2.0M
2021-04-01 148.20 148.40 146.00 147.80 3.4M
2021-03-31 147.40 149.00 146.60 148.20 4.2M
2021-03-30 147.00 148.20 146.80 147.20 2.2M
2021-03-29 147.60 148.56 147.00 147.40 2.4M
2021-03-26 146.40 147.80 145.60 147.60 3.4M
2021-03-25 146.00 147.00 144.60 145.40 3.7M
2021-03-24 146.40 147.60 145.65 145.80 3.0M
2021-03-23 146.00 147.75 145.80 147.20 2.8M
2021-03-22 145.40 147.00 144.44 146.40 3.2M
2021-03-19 143.60 146.00 143.20 146.00 16.5M
2021-03-18 144.80 146.06 144.00 144.00 4.9M
2021-03-17 147.40 147.40 144.40 144.40 6.5M
2021-03-16 146.40 148.40 146.40 147.80 3.4M
2021-03-15 146.20 147.00 145.30 146.20 2.8M
2021-03-12 147.80 148.10 145.05 146.00 2.6M
2021-03-11 147.20 148.40 146.40 148.00 3.6M
2021-03-10 146.60 147.00 145.00 147.00 3.7M
2021-03-09 147.80 148.80 145.80 145.80 3.2M
2021-03-08 148.40 149.20 147.40 147.40 3.7M
2021-03-05 151.40 152.60 148.20 148.40 4.7M
2021-03-04 153.40 154.20 151.60 151.60 6.3M
2021-03-03 153.60 155.40 152.80 153.40 5.5M
2021-03-02 154.00 155.60 152.80 153.00 4.7M
2021-03-01 152.20 154.60 152.00 154.00 4.4M
2021-02-26 151.00 153.20 150.60 152.00 5.2M
2021-02-25 153.00 153.67 151.00 152.40 3.8M
2021-02-24 149.60 154.60 149.00 152.60 7.1M
2021-02-23 149.60 150.00 148.60 149.40 5.1M
2021-02-22 149.40 150.00 148.40 149.00 5.2M
2021-02-19 148.60 151.20 148.60 149.00 6.6M
2021-02-18 149.00 149.60 147.30 149.60 4.6M
2021-02-17 148.20 149.20 146.80 148.40 4.5M
2021-02-16 147.00 148.46 146.35 147.20 3.4M
2021-02-15 146.20 147.40 146.20 146.60 2.3M
2021-02-12 146.20 147.20 146.00 146.40 2.4M
2021-02-11 146.00 147.00 146.00 146.40 3.3M
2021-02-10 146.80 147.40 146.00 147.20 3.6M
2021-02-09 146.60 147.20 145.80 146.80 2.1M
2021-02-08 147.00 147.80 145.80 146.20 2.4M
2021-02-05 146.00 148.00 146.00 146.60 2.9M
2021-02-04 146.20 147.20 145.20 147.00 2.9M
2021-02-03 146.60 147.40 144.60 146.80 3.4M
2021-02-02 148.60 148.60 144.60 146.40 4.0M
2021-02-01 145.40 147.40 145.02 146.60 5.4M
2021-01-29 149.00 149.00 145.07 145.20 4.9M
2021-01-28 149.60 150.00 146.40 148.60 3.7M
2021-01-27 148.80 151.40 148.20 149.80 4.9M
2021-01-26 149.00 151.48 148.80 149.00 2.9M
2021-01-25 148.80 150.60 148.20 149.00 3.7M
2021-01-22 147.40 149.80 146.80 148.40 4.1M
2021-01-21 147.20 147.80 146.32 147.00 3.0M
2021-01-20 145.40 147.80 144.79 147.80 3.5M
2021-01-19 148.40 148.40 145.40 146.00 2.8M
2021-01-18 148.00 149.80 147.92 148.20 2.4M
2021-01-15 150.80 151.60 147.60 148.80 3.8M
2021-01-14 151.20 153.52 150.80 151.80 3.7M
2021-01-13 152.00 154.00 152.00 153.20 3.0M
2021-01-12 154.80 154.80 152.00 152.20 2.9M
2021-01-11 158.20 161.80 153.40 154.40 7.6M
2021-01-08 156.00 159.60 155.00 157.40 4.7M
2021-01-07 155.80 156.80 153.73 156.00 2.9M
2021-01-06 154.40 156.20 152.80 155.60 3.8M
2021-01-05 152.00 154.80 150.80 154.80 2.1M
2021-01-04 153.00 155.40 152.00 152.80 6.6M