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
27/07/2017 97.00p 97.00p 97.00p 97.00p 37736
26/07/2017 95.50p 97.00p 95.50p 97.00p 55140
25/07/2017 94.25p 95.00p 94.25p 95.00p 58118
24/07/2017 94.25p 94.25p 93.75p 94.25p 33854
21/07/2017 93.75p 94.25p 93.75p 93.75p 32216
20/07/2017 94.25p 94.25p 93.75p 93.75p 268620
19/07/2017 93.50p 94.25p 93.25p 94.25p 468257
18/07/2017 95.50p 95.50p 93.50p 93.50p 93320
17/07/2017 94.00p 96.00p 94.00p 95.50p 211673
14/07/2017 92.00p 94.00p 92.00p 94.00p 48732
13/07/2017 91.50p 92.00p 91.50p 92.00p 39568
12/07/2017 91.50p 91.50p 91.50p 91.50p 98627
11/07/2017 90.00p 91.50p 89.00p 91.50p 125913
10/07/2017 91.00p 91.50p 90.00p 90.00p 33264
07/07/2017 90.50p 91.00p 90.50p 91.00p 95301
06/07/2017 90.00p 90.50p 90.00p 90.50p 783015
05/07/2017 89.50p 90.00p 89.00p 90.00p 144857
04/07/2017 89.00p 89.50p 89.00p 89.50p 164688
03/07/2017 91.00p 91.00p 89.50p 89.50p 52884
30/06/2017 92.00p 92.00p 91.50p 91.50p 49310
29/06/2017 92.00p 92.00p 91.00p 92.00p 280472
28/06/2017 95.00p 95.00p 91.50p 92.00p 171636
27/06/2017 95.00p 95.50p 95.00p 95.00p 67669
26/06/2017 95.50p 95.50p 95.00p 95.00p 38799
23/06/2017 96.50p 97.50p 95.00p 95.50p 129317
22/06/2017 96.00p 97.50p 96.00p 97.50p 500
21/06/2017 97.00p 97.50p 97.00p 97.50p 6000
20/06/2017 95.00p 97.00p 95.00p 97.00p 9800
19/06/2017 94.50p 95.00p 93.50p 95.00p 0
16/06/2017 89.50p 95.50p 88.00p 94.00p 972720
15/06/2017 86.50p 91.03p 86.50p 89.50p 167762
14/06/2017 89.00p 90.00p 84.00p 86.50p 556074
13/06/2017 86.50p 91.00p 86.50p 89.00p 225687
12/06/2017 86.50p 88.03p 85.00p 87.00p 76192
09/06/2017 88.00p 88.40p 85.00p 86.50p 139890
08/06/2017 87.50p 87.65p 86.00p 87.50p 80535
07/06/2017 88.50p 88.50p 86.00p 87.50p 205717
06/06/2017 89.00p 89.70p 88.00p 88.50p 63707
05/06/2017 89.00p 89.80p 88.00p 89.00p 156731
02/06/2017 89.00p 89.45p 88.00p 89.00p 82417
01/06/2017 87.50p 89.50p 87.00p 89.00p 99958
31/05/2017 88.00p 88.20p 87.11p 88.00p 125740
30/05/2017 88.00p 88.30p 86.00p 88.00p 51702
26/05/2017 89.00p 89.70p 85.67p 88.00p 314298
25/05/2017 85.50p 89.90p 85.00p 89.00p 595693
24/05/2017 86.00p 86.00p 84.00p 85.00p 175901
23/05/2017 86.00p 86.40p 85.00p 86.00p 264512
22/05/2017 85.00p 86.50p 84.80p 86.00p 196085
19/05/2017 84.50p 86.00p 83.00p 85.00p 392548
18/05/2017 84.50p 85.00p 83.62p 84.50p 28303
17/05/2017 85.00p 85.50p 84.00p 85.00p 21654
16/05/2017 85.50p 85.90p 84.00p 85.00p 56977
15/05/2017 85.50p 87.00p 85.10p 85.50p 77168
12/05/2017 85.00p 86.10p 84.00p 85.50p 248844
11/05/2017 85.00p 86.00p 84.00p 86.00p 42721
10/05/2017 85.00p 86.50p 83.00p 85.00p 495164
09/05/2017 83.50p 85.25p 83.00p 84.50p 282265
08/05/2017 84.00p 85.10p 82.00p 83.50p 193237
05/05/2017 85.25p 85.45p 84.00p 84.75p 1664195
04/05/2017 85.50p 85.80p 84.50p 85.25p 112428
03/05/2017 85.50p 85.50p 85.00p 85.50p 39485
02/05/2017 85.50p 86.50p 84.00p 85.50p 196098
28/04/2017 85.50p 85.65p 85.00p 85.50p 85975
27/04/2017 85.50p 86.00p 85.00p 85.50p 63572
26/04/2017 85.75p 86.35p 84.00p 85.25p 72070
25/04/2017 85.75p 85.82p 85.00p 85.25p 33769
24/04/2017 85.75p 86.50p 85.00p 86.25p 53028
21/04/2017 85.50p 85.75p 85.00p 85.75p 64895
20/04/2017 85.75p 85.90p 85.00p 85.50p 68944
19/04/2017 86.50p 87.00p 85.00p 85.50p 131083
18/04/2017 87.00p 87.00p 85.00p 86.50p 120761
13/04/2017 87.00p 87.50p 86.00p 87.00p 37729
12/04/2017 87.00p 87.16p 86.00p 87.00p 51191
11/04/2017 87.00p 87.00p 86.00p 87.00p 334037
10/04/2017 87.00p 87.90p 86.00p 87.00p 128649
07/04/2017 86.50p 87.25p 85.50p 87.00p 181163
06/04/2017 87.00p 88.00p 86.00p 88.00p 138723
05/04/2017 86.50p 87.00p 86.00p 87.00p 207992
04/04/2017 86.50p 88.00p 86.00p 86.50p 33980
03/04/2017 87.00p 87.50p 85.60p 86.50p 216146
31/03/2017 87.50p 87.50p 86.00p 87.00p 211946
30/03/2017 87.50p 87.95p 86.00p 87.00p 248836
29/03/2017 86.00p 88.00p 85.12p 87.50p 218007
28/03/2017 86.50p 86.60p 85.00p 86.50p 177603
27/03/2017 85.25p 87.00p 82.60p 87.00p 460129
24/03/2017 81.50p 85.70p 81.50p 85.25p 1146773
23/03/2017 81.00p 82.00p 80.50p 81.50p 536408
22/03/2017 81.00p 81.75p 80.00p 80.00p 257464
21/03/2017 81.50p 81.80p 80.80p 81.25p 347372
20/03/2017 81.00p 82.00p 80.50p 81.00p 328616
17/03/2017 80.00p 82.00p 77.00p 81.00p 895093
16/03/2017 80.50p 80.50p 78.38p 80.00p 356620
15/03/2017 81.25p 81.25p 80.00p 80.50p 85137
14/03/2017 81.50p 82.00p 80.50p 81.25p 137033
13/03/2017 81.50p 82.00p 80.00p 81.50p 349671
10/03/2017 82.00p 82.00p 80.00p 81.50p 392151
09/03/2017 81.50p 82.95p 80.50p 81.50p 127858
08/03/2017 81.25p 81.25p 80.73p 80.75p 35066
07/03/2017 81.25p 83.00p 80.50p 83.00p 12874
06/03/2017 82.50p 82.50p 80.00p 80.75p 324056
03/03/2017 82.50p 82.75p 82.00p 82.50p 86969
02/03/2017 82.50p 82.50p 81.00p 81.75p 194018
01/03/2017 83.50p 83.50p 82.13p 83.00p 171286
28/02/2017 84.00p 84.00p 82.00p 83.50p 335373
27/02/2017 84.00p 84.25p 83.00p 84.25p 65319
24/02/2017 84.00p 84.40p 83.00p 84.00p 42284
23/02/2017 84.50p 85.00p 83.00p 85.00p 106475
22/02/2017 84.50p 84.75p 84.00p 84.00p 233432
21/02/2017 84.50p 86.50p 84.00p 86.50p 124926
20/02/2017 84.25p 86.50p 84.00p 86.50p 394649
17/02/2017 84.25p 84.70p 83.50p 84.50p 255295
16/02/2017 84.25p 85.00p 83.50p 85.00p 39002
15/02/2017 85.25p 85.25p 83.50p 85.00p 197345
14/02/2017 85.75p 85.75p 84.50p 85.00p 77483
13/02/2017 86.50p 86.50p 84.00p 85.00p 109562
10/02/2017 85.50p 87.50p 85.00p 86.50p 893370
09/02/2017 84.50p 86.00p 84.50p 85.50p 186334
08/02/2017 85.00p 85.30p 84.00p 84.50p 358003
07/02/2017 86.00p 86.00p 84.00p 84.50p 206083
06/02/2017 86.00p 87.00p 85.00p 86.00p 268925
03/02/2017 84.50p 86.40p 84.25p 86.00p 344673
02/02/2017 84.50p 86.40p 83.92p 85.00p 1244954
01/02/2017 83.50p 85.00p 81.50p 84.50p 528687
31/01/2017 81.50p 83.75p 81.10p 83.00p 221264
30/01/2017 82.50p 82.50p 81.50p 81.50p 212815
27/01/2017 81.75p 83.00p 81.50p 83.00p 214727
26/01/2017 82.50p 83.00p 81.00p 81.75p 708417
25/01/2017 85.50p 86.00p 84.00p 85.50p 317252
24/01/2017 85.50p 86.00p 83.82p 85.50p 781405
23/01/2017 84.00p 86.00p 83.00p 85.50p 663044
20/01/2017 85.00p 87.00p 82.00p 84.50p 494792
19/01/2017 85.75p 86.90p 84.00p 85.50p 646145
18/01/2017 80.25p 86.50p 79.66p 85.75p 1647967
17/01/2017 80.50p 81.50p 78.00p 80.25p 545263
16/01/2017 80.00p 81.00p 79.00p 80.75p 1218095
13/01/2017 80.50p 80.90p 78.00p 80.00p 1239620
12/01/2017 80.50p 82.00p 79.00p 80.50p 189431
11/01/2017 80.50p 81.00p 79.12p 80.00p 156793
10/01/2017 80.00p 81.75p 78.00p 80.50p 203432
09/01/2017 79.50p 80.00p 78.00p 80.00p 84970
06/01/2017 80.50p 82.00p 78.00p 80.00p 85704
05/01/2017 79.00p 81.50p 78.95p 80.50p 160051
04/01/2017 82.00p 82.00p 77.00p 79.00p 225074
03/01/2017 81.50p 82.70p 79.50p 81.00p 142133
30/12/2016 81.50p 82.50p 81.50p 81.50p 41078
29/12/2016 81.50p 82.50p 81.10p 81.50p 85637
28/12/2016 81.50p 83.00p 81.10p 81.50p 73173
23/12/2016 82.00p 82.80p 81.50p 81.50p 141709
22/12/2016 81.50p 83.00p 81.10p 82.00p 339568
21/12/2016 81.50p 82.50p 80.25p 81.50p 520837
20/12/2016 82.50p 82.90p 80.00p 81.50p 254868
19/12/2016 81.00p 84.50p 81.00p 82.50p 861828
16/12/2016 79.00p 81.00p 78.25p 80.50p 639069
15/12/2016 79.00p 82.00p 78.00p 79.00p 787736
14/12/2016 77.00p 80.00p 76.40p 79.00p 446460
13/12/2016 76.00p 78.00p 73.50p 77.00p 192700
12/12/2016 76.00p 76.50p 75.00p 76.00p 131756
09/12/2016 70.50p 75.00p 68.86p 72.00p 22401192
08/12/2016 71.00p 71.00p 69.50p 69.50p 70962
07/12/2016 71.00p 71.00p 70.00p 71.00p 26992
06/12/2016 70.50p 70.50p 69.00p 70.50p 85587
05/12/2016 70.50p 70.71p 70.50p 70.50p 12072
02/12/2016 71.50p 71.50p 69.00p 71.25p 97190
01/12/2016 68.50p 72.00p 68.00p 71.50p 653376
30/11/2016 68.50p 68.50p 68.00p 68.50p 40293
29/11/2016 69.00p 69.00p 68.00p 68.50p 179745
28/11/2016 69.00p 69.35p 68.00p 69.00p 141092
25/11/2016 69.50p 70.00p 68.90p 69.00p 46951
24/11/2016 70.00p 70.00p 69.00p 69.50p 55838
23/11/2016 70.50p 71.00p 70.00p 70.00p 267634
22/11/2016 70.50p 70.65p 70.00p 70.50p 30390
21/11/2016 71.25p 72.00p 70.00p 70.50p 152205
18/11/2016 72.00p 72.00p 71.00p 71.25p 250826
17/11/2016 71.50p 72.00p 70.00p 72.00p 539102
16/11/2016 72.50p 72.75p 71.00p 71.50p 45185
15/11/2016 73.00p 73.00p 70.00p 72.50p 97295
14/11/2016 73.00p 73.00p 72.00p 73.00p 82998
11/11/2016 73.00p 74.00p 72.00p 73.00p 99893
10/11/2016 72.50p 74.50p 72.00p 73.00p 56870
09/11/2016 73.50p 74.00p 71.50p 72.50p 181606
08/11/2016 74.00p 74.00p 73.00p 74.00p 32292
07/11/2016 73.50p 73.85p 72.00p 73.50p 26395
04/11/2016 73.50p 74.00p 72.00p 73.50p 35800
03/11/2016 73.50p 74.30p 73.00p 73.50p 18507
02/11/2016 76.00p 76.00p 72.00p 73.50p 94725
01/11/2016 77.50p 77.90p 75.20p 76.00p 133755
31/10/2016 75.50p 78.70p 75.25p 77.00p 278536
28/10/2016 74.50p 76.40p 73.00p 75.50p 650864
27/10/2016 70.00p 76.40p 70.00p 74.50p 126740
26/10/2016 69.00p 73.00p 69.00p 70.00p 10161059
25/10/2016 66.00p 69.00p 65.60p 68.00p 192554
24/10/2016 65.50p 67.00p 64.30p 66.00p 456669
21/10/2016 65.50p 65.50p 64.10p 65.00p 125150
20/10/2016 65.50p 65.50p 64.10p 65.50p 23535
19/10/2016 65.00p 66.00p 63.50p 65.50p 421868
18/10/2016 63.50p 67.00p 62.00p 64.50p 524895
17/10/2016 64.50p 64.70p 62.00p 63.50p 128910
14/10/2016 64.00p 67.00p 64.00p 64.50p 536576
13/10/2016 65.00p 68.00p 64.10p 67.00p 125731
12/10/2016 65.50p 65.50p 64.10p 65.00p 25206

*Close Price adjusted for both dividends and splits