Elegant Hotels Group (EHG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elegant Hotels Group

Date Open High Low Close* Volume
09/12/2019 109.75p 110.00p 109.75p 109.75p 0
06/12/2019 109.75p 109.75p 109.75p 109.75p 134914
05/12/2019 109.75p 110.00p 109.50p 109.75p 76171
04/12/2019 109.75p 110.00p 109.50p 110.00p 67697
03/12/2019 109.75p 110.50p 109.60p 110.00p 18317
02/12/2019 109.50p 110.00p 109.50p 109.75p 92190
29/11/2019 109.50p 110.00p 109.50p 109.50p 14643
28/11/2019 109.50p 110.00p 109.50p 109.50p 15216
27/11/2019 109.50p 109.50p 109.30p 109.50p 49368
26/11/2019 109.50p 109.50p 109.00p 109.00p 350951
25/11/2019 109.50p 109.50p 109.26p 109.50p 909
22/11/2019 109.50p 109.50p 109.00p 109.50p 332087
21/11/2019 110.25p 110.25p 109.50p 109.50p 299589
20/11/2019 110.25p 110.25p 110.00p 110.25p 45841
19/11/2019 110.25p 110.25p 110.00p 110.00p 175722
18/11/2019 110.50p 110.50p 110.00p 110.25p 391945
15/11/2019 110.50p 110.50p 110.05p 110.50p 33293
14/11/2019 110.50p 110.50p 110.35p 110.50p 54309
13/11/2019 110.50p 111.00p 110.45p 110.50p 93540
12/11/2019 110.50p 110.50p 110.00p 110.50p 100096
11/11/2019 110.50p 110.50p 110.00p 110.50p 621055
08/11/2019 110.50p 110.50p 110.00p 110.00p 741796
07/11/2019 110.50p 110.50p 110.00p 110.50p 1015273
06/11/2019 110.50p 110.50p 110.00p 110.50p 55911
05/11/2019 110.50p 110.70p 110.00p 110.50p 199669
04/11/2019 110.50p 110.50p 110.00p 110.50p 543694
01/11/2019 110.50p 110.50p 110.00p 110.50p 540042
31/10/2019 110.50p 110.70p 110.00p 110.50p 58030
30/10/2019 110.50p 110.79p 110.00p 110.00p 63713
29/10/2019 110.50p 110.86p 110.00p 110.50p 389138
28/10/2019 110.50p 110.89p 110.00p 110.50p 101660
25/10/2019 110.50p 111.00p 110.00p 110.50p 1175995
24/10/2019 110.50p 111.00p 110.10p 110.50p 410995
23/10/2019 110.50p 110.50p 109.50p 110.50p 199142
22/10/2019 110.00p 110.80p 109.00p 110.00p 684327
21/10/2019 110.00p 110.70p 109.00p 110.50p 1323897
18/10/2019 107.50p 110.00p 107.50p 110.00p 17726124
17/10/2019 70.50p 71.45p 69.00p 70.00p 49430
16/10/2019 70.50p 71.50p 69.00p 70.50p 1084
15/10/2019 70.50p 72.00p 70.50p 70.50p 11228
14/10/2019 70.50p 72.00p 69.00p 70.50p 16320
11/10/2019 69.00p 72.00p 69.00p 70.50p 31902
10/10/2019 69.00p 69.00p 68.25p 69.00p 135477
09/10/2019 69.00p 69.00p 69.00p 69.00p 0
08/10/2019 69.50p 69.50p 69.00p 69.00p 11738
07/10/2019 69.50p 70.50p 69.00p 69.00p 18709
04/10/2019 69.00p 69.50p 68.00p 69.50p 40491
03/10/2019 70.50p 70.50p 68.00p 69.00p 84266
02/10/2019 71.00p 71.00p 69.00p 70.50p 27090
01/10/2019 71.00p 71.40p 70.00p 71.00p 63166
30/09/2019 71.50p 71.95p 70.00p 71.00p 108084
27/09/2019 71.50p 71.50p 70.00p 71.50p 6850
26/09/2019 73.00p 73.00p 70.00p 71.50p 142647
25/09/2019 73.50p 74.00p 72.20p 74.00p 8300
24/09/2019 73.50p 74.75p 72.50p 73.00p 40316
23/09/2019 72.00p 73.00p 72.00p 73.00p 31187
20/09/2019 71.00p 73.00p 70.70p 72.00p 30820
19/09/2019 70.00p 73.00p 69.05p 71.00p 60483
18/09/2019 70.00p 70.00p 68.50p 70.00p 27100
17/09/2019 70.00p 72.00p 70.00p 70.00p 2766
16/09/2019 70.00p 72.00p 70.00p 70.00p 44986
13/09/2019 70.00p 71.69p 68.90p 70.00p 22998
12/09/2019 70.00p 71.70p 69.00p 70.00p 4517
11/09/2019 70.00p 71.70p 68.60p 70.00p 36129
10/09/2019 70.00p 70.00p 70.00p 70.00p 0
09/09/2019 70.00p 71.70p 70.00p 70.00p 6034
06/09/2019 70.00p 71.50p 68.80p 70.00p 34734
05/09/2019 70.50p 70.50p 70.00p 70.00p 13050
04/09/2019 70.50p 70.50p 70.00p 70.50p 1032906
03/09/2019 70.50p 70.50p 70.50p 70.50p 172
02/09/2019 70.50p 72.00p 70.25p 70.50p 2879
30/08/2019 70.50p 72.00p 70.20p 70.50p 34977
29/08/2019 70.50p 71.40p 70.50p 70.50p 11863
28/08/2019 70.50p 71.40p 70.10p 70.50p 1402
27/08/2019 70.00p 71.40p 70.00p 70.50p 128424
23/08/2019 70.00p 71.00p 70.00p 70.00p 8141
22/08/2019 70.00p 71.00p 70.00p 70.00p 124890
21/08/2019 69.50p 70.75p 69.50p 70.00p 235743
20/08/2019 69.50p 69.65p 69.50p 69.50p 16716
19/08/2019 68.50p 70.00p 68.50p 69.50p 11753
16/08/2019 70.00p 70.00p 69.00p 69.50p 98530
15/08/2019 70.00p 71.00p 69.05p 70.00p 11848
14/08/2019 70.00p 70.07p 68.00p 70.00p 193077
13/08/2019 70.00p 70.07p 69.00p 70.00p 11732
12/08/2019 70.00p 70.18p 69.40p 70.00p 127073
09/08/2019 70.00p 70.20p 69.40p 70.00p 46918
08/08/2019 70.00p 70.00p 69.00p 70.00p 4921
07/08/2019 70.00p 70.00p 69.00p 70.00p 24101
06/08/2019 70.00p 70.20p 69.00p 69.00p 31964
05/08/2019 70.00p 71.00p 69.35p 70.00p 84351
02/08/2019 69.00p 70.45p 69.00p 70.00p 32206
01/08/2019 69.50p 70.00p 69.50p 70.00p 0
31/07/2019 69.50p 69.50p 69.10p 69.50p 27374
30/07/2019 69.50p 70.45p 69.10p 69.50p 11475
29/07/2019 69.50p 70.50p 69.00p 69.50p 40689
26/07/2019 69.50p 70.00p 68.05p 69.50p 39089
25/07/2019 69.00p 69.50p 69.00p 69.50p 520
24/07/2019 69.50p 70.00p 68.05p 69.50p 11640
23/07/2019 69.50p 70.00p 69.00p 69.50p 13804
22/07/2019 69.00p 70.00p 67.00p 69.40p 177631
19/07/2019 69.00p 70.00p 67.60p 69.00p 18923
18/07/2019 69.00p 70.00p 67.60p 69.00p 8180
17/07/2019 68.50p 70.40p 68.00p 68.60p 1129822
16/07/2019 68.50p 70.00p 68.50p 68.50p 3888
15/07/2019 68.50p 70.00p 68.05p 68.50p 309023
12/07/2019 68.50p 70.00p 68.50p 68.50p 8746
11/07/2019 68.50p 69.40p 67.55p 68.50p 19334
10/07/2019 68.50p 68.70p 67.50p 68.50p 116736
09/07/2019 69.00p 69.00p 66.00p 68.50p 85216
08/07/2019 70.50p 72.00p 70.00p 72.00p 63104
05/07/2019 70.50p 71.00p 70.50p 70.50p 6052
04/07/2019 70.50p 71.00p 70.20p 70.50p 15611
03/07/2019 70.00p 71.00p 70.00p 70.50p 12729
02/07/2019 68.50p 70.40p 68.50p 70.00p 1286415
01/07/2019 68.00p 70.00p 68.00p 68.50p 50185
28/06/2019 68.00p 68.80p 67.00p 68.00p 10577
27/06/2019 67.50p 68.60p 67.50p 68.00p 8721
26/06/2019 67.50p 67.90p 67.00p 67.50p 2749959
25/06/2019 69.00p 69.33p 67.20p 67.50p 178711
24/06/2019 69.50p 70.00p 68.35p 69.00p 70095
21/06/2019 70.50p 70.50p 69.15p 69.50p 126341
20/06/2019 70.50p 71.00p 70.00p 70.50p 7684
19/06/2019 71.50p 71.50p 70.25p 70.50p 35389
18/06/2019 71.50p 72.00p 70.50p 71.50p 23779
17/06/2019 71.00p 71.00p 70.50p 71.00p 136189
14/06/2019 71.00p 71.00p 70.50p 71.00p 9298
13/06/2019 71.00p 72.00p 71.00p 71.00p 32694
12/06/2019 71.00p 71.00p 70.00p 71.00p 21630
11/06/2019 71.00p 71.50p 70.00p 70.00p 14453
10/06/2019 71.00p 72.00p 70.00p 71.00p 65822
07/06/2019 71.00p 72.00p 70.20p 71.00p 50530
06/06/2019 70.50p 71.50p 70.50p 71.00p 473637
05/06/2019 71.00p 71.98p 70.35p 70.50p 186740
04/06/2019 71.00p 71.50p 71.00p 71.00p 14866
03/06/2019 71.00p 71.00p 70.00p 71.00p 26500
31/05/2019 71.00p 71.80p 70.45p 71.00p 57133
30/05/2019 71.00p 72.00p 70.63p 71.00p 402163
29/05/2019 71.00p 71.96p 71.00p 71.00p 38193
28/05/2019 71.00p 72.00p 70.45p 71.00p 60116
24/05/2019 72.50p 72.50p 70.00p 71.00p 74968
23/05/2019 72.50p 72.50p 70.35p 72.50p 23646
22/05/2019 73.50p 73.50p 72.50p 73.50p 88203
21/05/2019 73.50p 74.00p 72.50p 73.50p 138880
20/05/2019 73.50p 73.50p 72.50p 73.00p 124960
17/05/2019 73.00p 74.00p 72.22p 73.50p 102938
16/05/2019 73.00p 73.00p 72.13p 73.00p 33226
15/05/2019 73.00p 73.45p 72.10p 73.00p 6272
14/05/2019 73.50p 73.74p 72.02p 73.00p 99654
13/05/2019 72.50p 74.80p 72.00p 73.50p 132977
10/05/2019 71.50p 73.00p 71.30p 72.40p 103205
09/05/2019 71.00p 73.00p 70.25p 72.00p 704200
08/05/2019 71.00p 72.75p 70.22p 71.00p 562119
07/05/2019 71.00p 71.99p 68.00p 69.00p 41478
03/05/2019 70.00p 72.00p 69.00p 71.00p 339206
02/05/2019 70.00p 70.00p 68.00p 70.00p 23933
01/05/2019 70.00p 70.00p 68.16p 70.00p 9534
30/04/2019 70.00p 70.00p 69.98p 70.00p 15748
29/04/2019 70.00p 70.00p 68.00p 70.00p 49613
26/04/2019 70.00p 70.00p 68.00p 68.00p 18306
25/04/2019 70.00p 70.00p 68.00p 69.00p 53560
24/04/2019 70.00p 71.50p 68.80p 70.00p 46809
23/04/2019 71.00p 71.00p 70.00p 71.00p 38498
18/04/2019 71.00p 71.58p 70.42p 71.00p 7782
17/04/2019 70.50p 72.00p 70.42p 71.00p 19649
16/04/2019 70.50p 71.80p 70.40p 70.50p 9979
15/04/2019 71.50p 73.00p 70.35p 70.50p 72089
12/04/2019 71.50p 71.50p 70.00p 71.50p 29300
11/04/2019 71.50p 72.18p 70.05p 71.50p 14121
10/04/2019 71.50p 72.40p 70.05p 71.50p 1861
09/04/2019 70.50p 72.00p 69.66p 71.50p 54614
08/04/2019 70.00p 72.00p 68.00p 70.50p 111989
05/04/2019 70.00p 71.00p 68.10p 70.00p 24298
04/04/2019 71.00p 71.00p 69.15p 70.50p 25100
03/04/2019 71.50p 71.50p 68.00p 71.00p 294745
02/04/2019 72.50p 72.50p 70.00p 71.50p 89677
01/04/2019 72.50p 72.50p 71.16p 72.50p 26680
29/03/2019 72.50p 72.50p 71.00p 72.50p 21913
28/03/2019 72.50p 72.50p 72.50p 72.50p 5534
27/03/2019 72.50p 72.50p 71.00p 72.50p 18104
26/03/2019 72.50p 72.50p 72.50p 72.50p 15000
25/03/2019 73.00p 73.00p 71.00p 72.50p 18940
22/03/2019 73.00p 73.00p 72.99p 73.00p 17144
21/03/2019 72.50p 73.00p 70.44p 73.00p 129362
20/03/2019 72.50p 74.00p 71.00p 73.00p 42696
19/03/2019 74.00p 74.33p 71.30p 72.50p 751026
18/03/2019 74.00p 74.35p 74.00p 74.00p 20801
15/03/2019 74.00p 74.35p 73.00p 74.00p 45415
14/03/2019 74.00p 74.50p 73.00p 74.00p 16965
13/03/2019 74.00p 74.00p 73.00p 74.00p 10900
12/03/2019 73.50p 74.70p 73.05p 74.00p 40155
11/03/2019 74.00p 75.00p 74.00p 75.00p 46033
08/03/2019 74.00p 74.75p 73.00p 74.00p 37773
07/03/2019 74.00p 75.00p 74.00p 75.00p 6263
06/03/2019 74.50p 74.50p 74.40p 74.40p 5657
05/03/2019 74.00p 74.90p 73.65p 74.50p 56119
04/03/2019 74.00p 74.90p 73.55p 74.00p 52101
01/03/2019 72.00p 75.00p 72.00p 74.00p 8991
28/02/2019 72.00p 74.00p 71.66p 72.00p 44156
27/02/2019 72.00p 72.00p 71.66p 72.00p 18315
26/02/2019 72.50p 72.50p 71.63p 72.00p 5000

*Close Price adjusted for both dividends and splits