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
25/02/2019 72.50p 74.20p 71.52p 72.50p 111991
22/02/2019 71.50p 72.94p 71.00p 72.50p 45582
21/02/2019 71.50p 71.50p 71.00p 71.50p 10000
20/02/2019 71.00p 72.94p 70.65p 71.50p 14299
19/02/2019 71.00p 71.90p 71.00p 71.00p 11420
18/02/2019 71.00p 72.00p 70.00p 71.00p 51810
15/02/2019 73.50p 73.50p 70.00p 71.00p 98635
14/02/2019 74.00p 75.00p 72.00p 73.50p 63492
13/02/2019 74.00p 75.00p 72.00p 75.00p 68605
12/02/2019 73.50p 76.00p 72.00p 76.00p 67217
11/02/2019 73.00p 73.50p 72.00p 73.50p 48741
08/02/2019 73.00p 73.50p 72.00p 73.00p 21906
07/02/2019 74.50p 75.00p 73.00p 73.00p 38989
06/02/2019 76.00p 76.00p 73.00p 74.50p 91105
05/02/2019 76.00p 78.00p 75.10p 76.00p 247878
04/02/2019 75.00p 77.00p 75.00p 76.00p 165963
01/02/2019 75.00p 76.00p 73.60p 75.00p 117498
31/01/2019 75.00p 75.00p 73.20p 75.00p 16963
30/01/2019 75.50p 75.50p 74.00p 75.00p 51617
29/01/2019 75.50p 75.50p 74.15p 75.50p 70327
28/01/2019 75.50p 76.00p 74.30p 75.50p 117954
25/01/2019 76.00p 76.00p 75.00p 75.50p 31717
24/01/2019 75.50p 76.50p 74.75p 76.00p 59882
23/01/2019 75.00p 75.95p 74.58p 75.00p 31490
22/01/2019 75.00p 77.00p 74.50p 75.00p 40249
21/01/2019 76.50p 77.00p 74.26p 75.00p 61979
18/01/2019 75.50p 77.00p 75.00p 76.50p 406155
17/01/2019 75.00p 76.00p 75.00p 75.50p 71560
16/01/2019 73.00p 75.00p 72.45p 74.50p 111511
15/01/2019 69.50p 76.00p 68.25p 73.00p 264473
14/01/2019 68.00p 69.00p 68.00p 68.00p 44465
11/01/2019 68.00p 69.00p 68.00p 68.00p 30000
10/01/2019 68.00p 68.00p 68.00p 68.00p 51494
09/01/2019 68.00p 68.95p 67.15p 68.00p 100628
08/01/2019 68.00p 68.70p 68.00p 68.00p 727
07/01/2019 68.00p 69.00p 68.00p 68.00p 1500
04/01/2019 68.00p 68.00p 67.00p 68.00p 38387
03/01/2019 67.50p 68.00p 67.00p 68.00p 30239
02/01/2019 67.50p 68.00p 67.00p 67.50p 3000
31/12/2018 70.00p 70.20p 67.50p 67.50p 35186
28/12/2018 70.00p 70.20p 70.00p 70.00p 195
27/12/2018 70.00p 70.00p 69.00p 70.00p 47
24/12/2018 70.00p 70.25p 70.00p 70.00p 5000
21/12/2018 70.00p 70.50p 68.00p 70.00p 45137
20/12/2018 69.50p 71.00p 68.50p 70.00p 41976
19/12/2018 68.50p 69.95p 67.00p 69.50p 87375
18/12/2018 68.50p 69.97p 67.80p 68.50p 12323
17/12/2018 69.50p 70.50p 68.50p 68.50p 45704
14/12/2018 69.50p 70.00p 69.00p 69.50p 160764
13/12/2018 69.50p 71.00p 69.50p 69.50p 39462
12/12/2018 68.50p 69.50p 68.00p 69.50p 23673
11/12/2018 68.50p 68.50p 67.50p 68.50p 87478
10/12/2018 68.50p 69.50p 67.00p 68.00p 106596
07/12/2018 67.50p 70.00p 67.00p 67.00p 114443
06/12/2018 67.50p 67.50p 67.20p 67.50p 45606
05/12/2018 68.00p 68.00p 67.50p 67.50p 72100
04/12/2018 68.00p 69.00p 68.00p 68.00p 115312
03/12/2018 68.00p 68.00p 67.70p 68.00p 118826
30/11/2018 68.00p 69.00p 67.65p 68.00p 7241
29/11/2018 68.00p 68.65p 67.05p 68.00p 21869
28/11/2018 68.00p 68.98p 67.05p 68.00p 6386
27/11/2018 68.00p 68.50p 67.00p 68.00p 20444
26/11/2018 68.50p 69.30p 67.00p 68.00p 44601
23/11/2018 69.00p 70.00p 68.50p 70.00p 12161
22/11/2018 69.00p 69.00p 68.00p 69.00p 101094
21/11/2018 69.00p 69.35p 67.00p 69.00p 10210
20/11/2018 70.00p 70.00p 69.00p 69.00p 57548
19/11/2018 70.00p 70.00p 69.99p 70.00p 171991
16/11/2018 70.00p 70.00p 70.00p 70.00p 12105
15/11/2018 70.50p 70.50p 69.55p 70.00p 69753
14/11/2018 70.50p 70.50p 70.30p 70.50p 6950
13/11/2018 70.50p 72.00p 69.00p 71.00p 49933
12/11/2018 70.50p 71.35p 69.65p 70.50p 12747
09/11/2018 70.50p 71.40p 69.40p 70.50p 34070
08/11/2018 70.50p 72.00p 69.00p 70.00p 45273
07/11/2018 67.00p 70.00p 67.00p 70.00p 49663
06/11/2018 65.50p 67.50p 65.50p 66.50p 86538
05/11/2018 65.50p 66.00p 65.25p 65.50p 456110
02/11/2018 65.50p 65.50p 65.22p 65.50p 2369
01/11/2018 67.00p 67.00p 65.25p 65.50p 34408
31/10/2018 67.50p 67.50p 67.00p 67.00p 94493
30/10/2018 67.50p 68.00p 67.00p 68.00p 4976
29/10/2018 67.00p 69.00p 65.00p 67.50p 59137
26/10/2018 67.00p 67.50p 65.00p 66.50p 23182
25/10/2018 68.50p 68.50p 67.00p 67.00p 41188
24/10/2018 68.50p 68.50p 67.00p 68.50p 391464
23/10/2018 67.00p 69.00p 66.00p 68.50p 65191
22/10/2018 65.00p 67.00p 63.00p 67.00p 21413
19/10/2018 64.50p 67.00p 63.00p 65.00p 65726
18/10/2018 64.50p 64.50p 63.00p 64.50p 4770
17/10/2018 65.00p 65.75p 63.00p 64.50p 21534
16/10/2018 64.00p 66.75p 63.20p 65.00p 37191
15/10/2018 63.50p 65.00p 62.00p 64.00p 34114
12/10/2018 63.00p 65.00p 61.00p 63.50p 77171
11/10/2018 62.50p 65.00p 61.00p 63.00p 39594
10/10/2018 64.00p 64.00p 61.00p 62.50p 195397
09/10/2018 66.50p 66.50p 63.00p 64.00p 144598
08/10/2018 68.50p 69.00p 65.10p 66.80p 100625
05/10/2018 69.00p 69.80p 68.25p 69.00p 52262
04/10/2018 66.00p 69.00p 65.00p 69.00p 340076
03/10/2018 67.50p 69.00p 64.10p 65.60p 111363
02/10/2018 67.50p 67.60p 66.00p 67.50p 33518
01/10/2018 68.00p 68.90p 66.00p 67.00p 107162
28/09/2018 68.00p 70.00p 66.00p 68.00p 18264
27/09/2018 68.00p 69.00p 66.00p 68.00p 33845
26/09/2018 68.00p 68.90p 66.00p 68.00p 9852
25/09/2018 68.00p 69.00p 66.00p 68.00p 135071
24/09/2018 68.00p 69.00p 66.00p 68.00p 44266
21/09/2018 68.00p 68.40p 66.00p 68.00p 60101
20/09/2018 68.00p 68.00p 66.50p 68.00p 15117
19/09/2018 67.50p 69.00p 66.35p 68.00p 47247
18/09/2018 67.50p 67.79p 66.00p 67.50p 42509
17/09/2018 68.00p 68.00p 66.00p 67.50p 117240
14/09/2018 68.50p 69.00p 67.00p 68.00p 21347
13/09/2018 68.50p 68.50p 67.00p 68.50p 17492
12/09/2018 69.00p 69.00p 68.00p 68.50p 23398
11/09/2018 69.00p 70.00p 68.25p 69.00p 85198
10/09/2018 69.00p 69.00p 68.25p 69.00p 459657
07/09/2018 69.00p 69.00p 68.05p 69.00p 137699
06/09/2018 69.00p 69.00p 68.05p 69.00p 27139
05/09/2018 69.50p 69.50p 67.00p 69.00p 85698
04/09/2018 70.50p 71.00p 69.35p 69.50p 29037
03/09/2018 71.00p 71.00p 69.00p 69.00p 357121
31/08/2018 70.50p 72.00p 69.16p 71.00p 72732
30/08/2018 69.50p 70.90p 69.00p 70.00p 43131
29/08/2018 71.50p 71.50p 68.50p 69.50p 148263
28/08/2018 72.00p 72.00p 70.00p 71.50p 52830
24/08/2018 72.50p 73.00p 71.15p 71.40p 250970
23/08/2018 75.00p 75.00p 71.00p 72.50p 262837
22/08/2018 75.50p 75.50p 74.50p 75.00p 26474
21/08/2018 76.50p 76.50p 74.00p 75.50p 106330
20/08/2018 78.00p 78.00p 75.00p 75.00p 62455
17/08/2018 78.00p 78.00p 78.00p 78.00p 0
16/08/2018 77.00p 78.00p 75.00p 78.00p 91053
15/08/2018 78.00p 78.00p 75.00p 77.00p 115684
14/08/2018 78.00p 78.65p 77.01p 78.00p 39188
13/08/2018 78.00p 78.68p 78.00p 78.00p 2000
10/08/2018 78.00p 78.00p 76.70p 78.00p 4470
09/08/2018 78.50p 78.80p 77.00p 78.00p 31703
08/08/2018 78.00p 78.85p 76.75p 78.50p 60372
07/08/2018 78.00p 78.00p 76.75p 78.00p 2028
06/08/2018 78.00p 79.60p 76.70p 78.00p 80459
03/08/2018 78.00p 78.00p 76.25p 78.00p 1777
02/08/2018 78.50p 78.50p 77.00p 77.00p 16878
01/08/2018 78.50p 79.62p 77.30p 78.50p 13824
31/07/2018 78.50p 79.75p 77.78p 78.50p 8624
30/07/2018 78.00p 79.62p 77.00p 78.50p 60313
27/07/2018 78.00p 78.99p 76.77p 78.00p 32642
26/07/2018 78.00p 78.99p 76.77p 78.00p 7000
25/07/2018 77.50p 78.25p 76.00p 78.00p 85971
24/07/2018 77.00p 78.25p 77.00p 77.50p 29422
23/07/2018 77.00p 78.00p 76.75p 77.00p 25038
20/07/2018 77.00p 78.00p 76.75p 77.00p 11364
19/07/2018 77.00p 78.00p 76.66p 77.00p 55295
18/07/2018 78.50p 79.15p 77.00p 77.00p 119212
17/07/2018 78.00p 79.50p 76.70p 78.50p 166444
16/07/2018 77.50p 79.40p 76.70p 78.00p 151246
13/07/2018 77.00p 78.75p 77.00p 77.80p 123065
12/07/2018 77.00p 78.00p 76.60p 77.00p 92909
11/07/2018 77.00p 78.00p 77.00p 77.00p 44089
10/07/2018 77.00p 78.00p 76.25p 77.00p 102267
09/07/2018 77.00p 78.00p 76.00p 77.00p 141040
06/07/2018 77.00p 77.40p 76.00p 77.00p 22720
05/07/2018 77.00p 77.40p 77.00p 77.00p 10000
04/07/2018 77.00p 78.00p 76.00p 77.00p 25248
03/07/2018 77.00p 77.80p 76.20p 77.00p 33500
02/07/2018 78.00p 79.00p 76.30p 77.60p 121592
29/06/2018 78.00p 78.25p 77.00p 78.00p 36792
28/06/2018 79.00p 79.00p 76.95p 78.00p 22473
27/06/2018 79.00p 79.00p 78.00p 79.00p 44909
26/06/2018 78.50p 79.50p 78.00p 79.00p 140564
25/06/2018 79.50p 79.90p 78.00p 78.50p 183726
22/06/2018 79.50p 80.95p 78.00p 80.00p 568456
21/06/2018 82.00p 82.75p 78.00p 79.50p 69654
20/06/2018 82.00p 82.49p 81.00p 82.00p 164203
19/06/2018 82.00p 82.49p 81.00p 82.00p 5199
18/06/2018 82.50p 83.00p 81.00p 82.00p 100930
15/06/2018 83.50p 83.50p 80.42p 82.50p 42828
14/06/2018 83.50p 84.00p 82.20p 83.50p 55474
13/06/2018 83.00p 84.20p 82.60p 83.50p 17235
12/06/2018 83.00p 83.70p 82.50p 83.00p 51860
11/06/2018 83.00p 83.80p 82.50p 83.00p 103509
08/06/2018 83.50p 83.75p 81.00p 81.00p 56097
07/06/2018 83.50p 84.00p 82.00p 83.50p 43294
06/06/2018 84.00p 85.00p 82.75p 83.50p 108844
05/06/2018 84.50p 86.00p 82.00p 84.00p 269156
04/06/2018 85.50p 85.50p 83.00p 84.50p 39058
01/06/2018 85.50p 85.50p 84.00p 85.50p 20822
31/05/2018 85.50p 85.50p 84.00p 85.50p 69964
30/05/2018 85.50p 85.75p 84.00p 85.50p 22504
29/05/2018 85.50p 87.00p 84.00p 85.50p 63637
25/05/2018 85.50p 86.50p 84.50p 85.50p 49126
24/05/2018 86.50p 87.00p 84.00p 85.50p 78356
23/05/2018 86.50p 87.70p 85.00p 86.50p 54085
22/05/2018 83.50p 88.00p 83.05p 87.00p 180393
21/05/2018 84.10p 84.80p 82.00p 83.50p 51243
18/05/2018 86.50p 88.00p 84.00p 84.10p 40885
17/05/2018 86.00p 88.00p 86.00p 86.50p 49312
16/05/2018 86.00p 86.00p 85.10p 86.00p 39184
15/05/2018 87.00p 87.18p 85.00p 86.00p 133373

*Close Price adjusted for both dividends and splits