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
11/10/2016 65.00p 67.00p 64.35p 65.50p 41102
10/10/2016 67.00p 67.00p 62.75p 65.00p 175340
07/10/2016 68.50p 69.00p 65.00p 67.00p 390671
06/10/2016 69.00p 69.00p 67.50p 68.50p 65230
05/10/2016 70.50p 70.50p 68.00p 69.00p 128019
04/10/2016 71.50p 71.50p 70.25p 70.50p 31869
03/10/2016 71.50p 73.00p 70.80p 71.50p 21005
30/09/2016 71.50p 73.00p 70.00p 71.50p 99842
29/09/2016 71.50p 72.50p 70.30p 71.50p 24946
28/09/2016 72.00p 72.20p 70.00p 71.50p 53399
27/09/2016 72.50p 73.30p 70.40p 72.00p 34800
26/09/2016 72.50p 72.50p 71.50p 72.50p 62408
23/09/2016 72.50p 73.45p 71.30p 72.50p 68255
22/09/2016 73.50p 73.50p 71.30p 72.50p 29824
21/09/2016 71.50p 75.00p 71.20p 73.50p 44038
20/09/2016 74.00p 74.00p 70.50p 71.50p 72919
19/09/2016 74.00p 74.90p 71.00p 71.00p 19440
16/09/2016 74.50p 74.90p 73.15p 74.00p 9500
15/09/2016 74.50p 75.00p 74.00p 74.50p 64481
14/09/2016 74.50p 75.00p 74.00p 74.50p 90111
13/09/2016 76.00p 76.00p 73.60p 74.50p 93893
12/09/2016 76.00p 76.74p 75.00p 76.00p 188758
09/09/2016 76.00p 76.00p 75.15p 76.00p 197093
08/09/2016 76.00p 77.00p 75.90p 76.00p 77300
07/09/2016 76.00p 76.70p 75.15p 76.00p 83105
06/09/2016 77.50p 78.00p 74.00p 75.50p 86063
05/09/2016 76.50p 78.50p 76.50p 77.50p 799473
02/09/2016 76.00p 77.00p 75.00p 76.50p 256692
01/09/2016 76.00p 77.15p 75.00p 76.00p 891221
31/08/2016 77.00p 77.75p 75.00p 75.50p 96659
30/08/2016 77.50p 78.50p 77.00p 78.00p 94993
26/08/2016 77.00p 78.00p 76.00p 77.50p 253787
25/08/2016 77.50p 78.25p 76.00p 77.00p 173110
24/08/2016 75.50p 78.00p 75.00p 77.00p 265313
23/08/2016 69.50p 77.00p 69.00p 75.50p 1152851
22/08/2016 69.00p 70.00p 68.40p 69.50p 175062
19/08/2016 69.00p 69.00p 68.00p 69.00p 50150
18/08/2016 69.00p 69.20p 68.15p 69.00p 94896
17/08/2016 69.00p 69.40p 68.00p 69.00p 62606
16/08/2016 69.00p 69.80p 68.00p 69.00p 308021
15/08/2016 69.00p 69.45p 66.00p 68.50p 398034
12/08/2016 69.50p 71.00p 68.00p 69.00p 516420
11/08/2016 63.50p 71.00p 63.50p 69.50p 1706068
10/08/2016 63.50p 64.50p 63.13p 63.50p 957902
09/08/2016 63.50p 64.00p 63.00p 63.50p 1253663
08/08/2016 63.00p 64.00p 63.00p 63.50p 393993
05/08/2016 64.00p 64.00p 61.00p 63.00p 125675
04/08/2016 64.00p 64.00p 63.00p 64.00p 167741
03/08/2016 64.75p 65.00p 62.50p 64.00p 63019
02/08/2016 65.25p 65.37p 64.00p 64.75p 90038
01/08/2016 65.25p 65.38p 65.00p 65.25p 69038
29/07/2016 65.50p 65.50p 65.00p 65.25p 19134
28/07/2016 65.50p 65.50p 65.40p 65.50p 37364
27/07/2016 65.50p 65.50p 65.00p 65.50p 14540
26/07/2016 65.75p 65.75p 65.00p 65.50p 3850
25/07/2016 66.00p 66.00p 65.50p 65.75p 92000
22/07/2016 66.00p 66.00p 65.00p 66.00p 157347
21/07/2016 66.50p 66.50p 65.20p 66.00p 55587
20/07/2016 66.00p 66.00p 65.55p 66.00p 36378
19/07/2016 66.00p 66.00p 65.55p 66.00p 26462
18/07/2016 66.00p 66.00p 66.00p 66.00p 122222
15/07/2016 66.00p 67.00p 66.00p 66.00p 70200
14/07/2016 66.00p 66.50p 66.00p 66.00p 129119
13/07/2016 67.50p 67.80p 65.55p 66.50p 209385
12/07/2016 66.50p 68.00p 66.50p 67.50p 27006
11/07/2016 67.00p 68.00p 65.00p 66.50p 126766
08/07/2016 68.50p 68.50p 66.00p 67.00p 25303
07/07/2016 70.00p 70.00p 67.00p 68.50p 56365
06/07/2016 71.50p 71.50p 68.00p 70.00p 1430
05/07/2016 71.00p 71.50p 70.00p 71.50p 16021
04/07/2016 73.00p 73.00p 70.00p 71.00p 50249
01/07/2016 72.50p 73.50p 72.00p 73.00p 52053
30/06/2016 73.50p 73.90p 71.00p 72.50p 15739
29/06/2016 74.50p 74.50p 72.00p 73.50p 263546
28/06/2016 75.00p 76.00p 74.00p 74.50p 48494
27/06/2016 75.00p 76.00p 74.00p 75.00p 58126
24/06/2016 75.00p 75.00p 69.10p 75.00p 82901
23/06/2016 80.50p 81.45p 78.00p 80.00p 91521
22/06/2016 82.00p 82.56p 80.00p 82.00p 44244
21/06/2016 82.50p 82.99p 81.00p 82.00p 10890
20/06/2016 83.00p 83.00p 80.00p 82.50p 137568
17/06/2016 82.00p 83.80p 82.00p 83.00p 93377
16/06/2016 81.00p 83.50p 80.00p 82.00p 235454
15/06/2016 85.00p 85.75p 80.00p 81.00p 269460
14/06/2016 94.50p 94.50p 82.00p 85.00p 238824
13/06/2016 101.25p 101.70p 97.50p 98.00p 80673
10/06/2016 102.75p 103.00p 100.00p 101.25p 13508
09/06/2016 103.75p 103.75p 102.10p 102.75p 11102
08/06/2016 103.75p 104.00p 103.75p 103.75p 1592
07/06/2016 103.75p 104.12p 102.80p 103.75p 10375
06/06/2016 103.75p 104.50p 102.75p 103.75p 20584
03/06/2016 103.75p 104.10p 102.50p 103.75p 163797
02/06/2016 103.75p 104.20p 103.75p 103.75p 475
01/06/2016 103.75p 104.30p 102.50p 103.75p 25889
31/05/2016 103.75p 104.50p 103.75p 103.75p 25000
27/05/2016 103.25p 104.00p 103.25p 103.25p 3699
26/05/2016 102.50p 103.25p 102.50p 103.25p 24844
25/05/2016 102.50p 103.00p 102.10p 102.50p 5500
24/05/2016 103.00p 103.00p 102.20p 102.50p 484354
23/05/2016 103.00p 104.00p 102.00p 103.00p 28900
20/05/2016 103.00p 103.00p 103.00p 103.00p 6454
19/05/2016 103.50p 103.50p 102.95p 103.00p 7500
18/05/2016 103.50p 104.00p 103.50p 103.50p 30449
17/05/2016 103.50p 103.50p 102.80p 103.50p 2090
16/05/2016 103.50p 103.50p 102.80p 103.50p 6460
13/05/2016 104.00p 104.85p 102.80p 103.50p 19922
12/05/2016 104.00p 104.00p 103.20p 104.00p 5000
11/05/2016 104.00p 104.30p 103.21p 104.00p 7219
10/05/2016 103.50p 104.90p 102.00p 104.00p 127329
09/05/2016 103.00p 103.90p 102.00p 103.50p 9600
06/05/2016 104.00p 104.00p 103.00p 103.00p 12363
05/05/2016 104.50p 104.50p 103.00p 104.00p 51413
04/05/2016 105.00p 106.00p 103.70p 104.50p 25773
03/05/2016 106.00p 107.00p 103.50p 105.00p 82216
29/04/2016 105.50p 107.00p 105.50p 106.00p 92300
28/04/2016 104.00p 106.00p 103.00p 105.50p 2100817
27/04/2016 102.50p 105.00p 101.60p 104.00p 35882
26/04/2016 102.50p 103.90p 101.60p 102.50p 43865
25/04/2016 103.00p 104.50p 102.10p 102.50p 16723
22/04/2016 103.00p 105.00p 103.00p 103.00p 17606
21/04/2016 105.88p 106.00p 100.30p 103.00p 1191722
20/04/2016 105.88p 106.00p 105.00p 105.88p 68118
19/04/2016 106.50p 106.50p 105.00p 106.50p 1026228
18/04/2016 106.50p 106.50p 105.00p 106.50p 18179
15/04/2016 106.50p 106.50p 105.30p 106.50p 51750
14/04/2016 106.50p 108.00p 106.30p 106.50p 2713
13/04/2016 106.50p 106.50p 106.50p 106.50p 2700
12/04/2016 106.50p 106.50p 105.00p 105.00p 54429
11/04/2016 106.50p 107.20p 105.30p 106.50p 47329
08/04/2016 106.50p 106.50p 105.00p 106.50p 24991
07/04/2016 106.50p 107.25p 105.25p 106.50p 14934
06/04/2016 106.50p 107.50p 105.00p 106.50p 35293
05/04/2016 106.50p 107.75p 106.50p 106.50p 61356
04/04/2016 106.50p 107.75p 105.00p 106.50p 72017
01/04/2016 106.50p 107.00p 106.50p 106.50p 25150
31/03/2016 106.75p 107.10p 106.00p 106.50p 66065
30/03/2016 106.50p 107.50p 105.00p 106.75p 7640
29/03/2016 106.00p 107.00p 105.00p 106.50p 32070
24/03/2016 106.00p 106.50p 106.00p 106.00p 9014
23/03/2016 106.00p 106.50p 105.35p 106.00p 20485
22/03/2016 106.50p 106.50p 105.32p 106.00p 52896
21/03/2016 106.50p 107.25p 105.60p 106.50p 10500
18/03/2016 106.50p 107.25p 105.60p 106.50p 34440
17/03/2016 106.50p 107.70p 106.50p 106.50p 3000
16/03/2016 106.50p 107.70p 105.60p 106.50p 16257
15/03/2016 106.50p 107.70p 105.60p 106.50p 249254
14/03/2016 107.50p 107.70p 106.50p 106.50p 119832
11/03/2016 107.50p 107.50p 107.06p 107.50p 22000
10/03/2016 107.50p 107.75p 107.06p 107.50p 18712
09/03/2016 107.50p 107.90p 107.06p 107.50p 60495
08/03/2016 108.00p 108.00p 107.06p 107.50p 19022
07/03/2016 108.00p 109.00p 107.00p 108.00p 65810
04/03/2016 108.00p 108.00p 107.00p 108.00p 27489
03/03/2016 108.00p 108.00p 107.00p 108.00p 487
02/03/2016 108.00p 108.00p 107.00p 108.00p 5493
01/03/2016 108.00p 108.00p 108.00p 108.00p 0
29/02/2016 107.50p 108.00p 107.00p 108.00p 11786
26/02/2016 108.00p 108.00p 107.00p 107.50p 53460
25/02/2016 108.00p 108.00p 108.00p 108.00p 12596
24/02/2016 108.00p 108.00p 107.20p 108.00p 18472
23/02/2016 108.00p 108.40p 107.00p 108.00p 51400
22/02/2016 108.50p 108.50p 107.00p 108.00p 408591
19/02/2016 108.50p 109.25p 108.50p 108.50p 449
18/02/2016 108.50p 109.60p 107.50p 108.50p 15727
17/02/2016 109.00p 109.75p 107.50p 108.50p 58009
16/02/2016 109.00p 110.00p 107.50p 109.00p 555
15/02/2016 108.50p 110.00p 107.42p 109.00p 13040
12/02/2016 109.00p 109.00p 108.00p 108.50p 34201
11/02/2016 109.00p 110.00p 108.10p 109.00p 24745
10/02/2016 110.00p 111.50p 108.20p 109.00p 19431
09/02/2016 110.50p 112.00p 110.00p 110.00p 6695
08/02/2016 110.00p 111.50p 109.00p 110.50p 102300
05/02/2016 110.50p 110.75p 110.00p 110.50p 6000
04/02/2016 113.00p 113.60p 110.30p 110.50p 57290
03/02/2016 113.50p 113.70p 112.20p 113.25p 352360
02/02/2016 113.00p 113.80p 112.00p 113.50p 2509956
01/02/2016 112.50p 113.30p 112.00p 113.00p 81970
29/01/2016 113.00p 113.00p 111.00p 112.50p 475968
28/01/2016 113.00p 113.00p 112.00p 113.00p 41546
27/01/2016 114.50p 114.80p 113.00p 113.50p 57349
26/01/2016 115.50p 116.10p 113.00p 114.50p 28048
25/01/2016 114.50p 116.40p 113.00p 115.50p 35042
22/01/2016 114.50p 115.70p 113.00p 114.50p 16354
21/01/2016 114.50p 115.65p 113.50p 114.50p 7850
20/01/2016 114.50p 115.70p 114.00p 114.50p 64057
19/01/2016 114.00p 115.00p 113.30p 114.50p 29200
18/01/2016 115.50p 115.99p 113.00p 114.00p 62428
15/01/2016 118.00p 118.40p 115.00p 115.50p 59263
14/01/2016 118.50p 119.40p 117.00p 118.00p 29890
13/01/2016 118.50p 119.90p 117.10p 118.50p 550855
12/01/2016 118.50p 120.00p 117.50p 118.50p 170210
11/01/2016 118.00p 118.50p 117.10p 118.50p 291000
08/01/2016 118.00p 118.25p 117.00p 118.00p 51869
07/01/2016 118.00p 119.00p 115.15p 118.00p 185445
06/01/2016 117.00p 118.90p 116.60p 118.00p 501129
05/01/2016 118.50p 118.50p 116.47p 117.75p 102294
04/01/2016 116.50p 120.00p 116.00p 118.50p 208572
31/12/2015 115.00p 115.40p 115.00p 115.00p 7050
30/12/2015 115.00p 115.40p 114.00p 115.00p 17920
29/12/2015 115.50p 115.50p 114.50p 115.00p 33200

*Close Price adjusted for both dividends and splits