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
24/12/2015 115.50p 115.50p 115.00p 115.50p 5726
23/12/2015 115.50p 116.00p 115.00p 115.50p 46539
22/12/2015 115.50p 115.50p 115.50p 115.50p 0
21/12/2015 116.00p 116.80p 115.00p 115.50p 33899
18/12/2015 115.50p 116.81p 115.00p 116.00p 60785
17/12/2015 115.50p 117.00p 115.00p 115.50p 838500
16/12/2015 113.00p 117.00p 112.00p 115.50p 1986978
15/12/2015 111.50p 113.00p 111.50p 112.00p 129800
14/12/2015 110.50p 113.00p 110.00p 110.00p 38264
11/12/2015 110.50p 110.50p 110.00p 110.50p 138821
10/12/2015 110.50p 110.50p 110.00p 110.50p 35237
09/12/2015 110.50p 110.50p 110.00p 110.50p 7260
08/12/2015 110.50p 110.50p 110.00p 110.50p 36581
07/12/2015 110.50p 110.50p 110.50p 110.50p 0
04/12/2015 110.50p 110.50p 110.00p 110.50p 69348
03/12/2015 111.00p 111.00p 110.00p 110.50p 402315
02/12/2015 111.00p 111.00p 109.00p 111.00p 18550
01/12/2015 111.00p 111.00p 110.00p 111.00p 45720
30/11/2015 111.13p 111.13p 110.00p 111.00p 22630
27/11/2015 111.13p 111.50p 111.13p 111.13p 15620
26/11/2015 111.00p 111.60p 110.00p 111.13p 51900
25/11/2015 111.00p 111.85p 110.00p 111.00p 20000
24/11/2015 110.25p 111.90p 102.50p 111.00p 32160
23/11/2015 110.00p 110.25p 109.50p 110.00p 27567
20/11/2015 109.75p 110.35p 109.65p 110.00p 69596
19/11/2015 109.75p 109.90p 109.65p 109.75p 3607
18/11/2015 109.75p 109.90p 109.75p 109.75p 1650
17/11/2015 109.75p 110.00p 109.50p 109.50p 94530
16/11/2015 109.75p 109.75p 109.12p 109.75p 25283
13/11/2015 109.75p 110.05p 109.12p 109.75p 9002
12/11/2015 109.75p 109.90p 109.00p 109.75p 25446
11/11/2015 109.75p 110.20p 109.00p 109.75p 127423
10/11/2015 109.75p 109.75p 109.75p 109.75p 0
09/11/2015 109.75p 110.35p 109.60p 109.75p 12217
06/11/2015 110.00p 110.50p 109.75p 109.75p 12024
05/11/2015 109.50p 111.00p 109.00p 110.00p 49779
04/11/2015 110.50p 111.00p 109.50p 109.50p 26143
03/11/2015 111.00p 111.00p 110.00p 110.50p 35643
02/11/2015 111.00p 112.00p 110.00p 111.00p 47275
30/10/2015 111.00p 112.00p 110.00p 111.00p 40932
29/10/2015 111.50p 112.00p 110.00p 111.00p 23472
28/10/2015 112.00p 112.90p 111.10p 111.50p 60330
27/10/2015 112.00p 112.00p 110.65p 112.00p 1500
26/10/2015 112.00p 113.20p 110.50p 112.00p 10487
23/10/2015 112.00p 113.33p 111.20p 112.00p 208476
22/10/2015 111.00p 113.70p 111.00p 112.00p 85818
21/10/2015 108.00p 112.00p 108.00p 111.00p 79077
20/10/2015 106.50p 109.00p 106.45p 108.00p 112861
19/10/2015 106.50p 107.00p 105.00p 106.50p 19152
16/10/2015 106.50p 106.50p 105.00p 106.50p 9386
15/10/2015 106.50p 107.00p 105.00p 106.50p 24951
14/10/2015 106.50p 106.75p 106.50p 106.50p 4200
13/10/2015 106.50p 106.90p 105.00p 106.50p 30419
12/10/2015 106.25p 106.90p 105.69p 106.50p 7587
09/10/2015 106.25p 106.90p 105.00p 106.25p 18142
08/10/2015 106.50p 106.90p 105.60p 106.25p 26965
07/10/2015 106.50p 107.70p 106.50p 106.50p 17300
06/10/2015 107.75p 107.97p 106.25p 106.25p 32330
05/10/2015 107.50p 108.05p 107.30p 107.75p 22223
02/10/2015 107.50p 108.00p 107.25p 107.50p 140578
01/10/2015 107.75p 108.00p 107.50p 107.50p 28193
30/09/2015 107.75p 108.25p 107.00p 107.75p 34000
29/09/2015 107.75p 107.75p 107.75p 107.75p 0
28/09/2015 107.50p 107.75p 106.50p 107.75p 41952
25/09/2015 107.50p 108.16p 107.00p 107.50p 371052
24/09/2015 107.00p 108.00p 107.00p 107.50p 154920
23/09/2015 107.75p 108.00p 107.00p 107.50p 75120
22/09/2015 108.50p 109.00p 107.30p 107.75p 117821
21/09/2015 109.00p 109.00p 108.00p 108.50p 99313
18/09/2015 109.00p 109.00p 108.00p 109.00p 27330
17/09/2015 109.00p 109.90p 109.00p 109.00p 13400
16/09/2015 109.00p 109.00p 108.90p 109.00p 486
15/09/2015 109.00p 109.00p 109.00p 109.00p 0
14/09/2015 109.00p 109.00p 108.90p 109.00p 1457
11/09/2015 109.00p 109.20p 108.00p 109.00p 25527
10/09/2015 109.00p 110.00p 109.00p 109.00p 17150
09/09/2015 109.00p 111.00p 108.00p 109.00p 348232
08/09/2015 109.00p 109.50p 108.00p 109.00p 106785
07/09/2015 109.00p 109.10p 108.00p 109.00p 62500
04/09/2015 109.00p 109.00p 108.00p 109.00p 73243
03/09/2015 109.00p 109.00p 108.00p 109.00p 2419824
02/09/2015 109.00p 110.00p 108.00p 109.00p 8946
01/09/2015 109.00p 117.00p 108.00p 109.00p 229594
28/08/2015 109.00p 109.00p 109.00p 109.00p 0
27/08/2015 109.00p 109.00p 108.00p 109.00p 1000
26/08/2015 108.50p 109.00p 107.00p 109.00p 1420
25/08/2015 108.50p 109.25p 108.50p 108.50p 1000
24/08/2015 111.00p 111.64p 108.00p 110.00p 46297
21/08/2015 111.50p 113.00p 111.00p 111.50p 33144
20/08/2015 111.50p 113.00p 111.50p 111.50p 15617
19/08/2015 111.50p 111.80p 111.50p 111.50p 5561
18/08/2015 111.50p 113.00p 111.30p 111.50p 31188
17/08/2015 110.50p 113.00p 110.00p 111.50p 319050
14/08/2015 109.00p 111.00p 109.00p 110.50p 38901
13/08/2015 109.00p 109.00p 108.50p 109.00p 2370
12/08/2015 109.00p 109.48p 109.00p 109.00p 625600
11/08/2015 109.00p 109.48p 108.50p 109.00p 4729
10/08/2015 109.00p 109.48p 109.00p 109.00p 2000
07/08/2015 109.00p 109.48p 108.70p 109.00p 103814
06/08/2015 109.00p 109.48p 108.75p 109.00p 12500
05/08/2015 109.00p 109.48p 109.00p 109.00p 4555
04/08/2015 109.00p 109.48p 108.50p 109.00p 220355
03/08/2015 109.00p 110.00p 108.50p 109.00p 71865
31/07/2015 109.00p 109.60p 108.00p 109.00p 66300
30/07/2015 109.00p 109.60p 108.00p 109.00p 60835
29/07/2015 109.00p 109.60p 109.00p 109.00p 66500
28/07/2015 108.50p 109.70p 108.23p 109.00p 56600
27/07/2015 108.50p 109.00p 108.23p 108.50p 17449
24/07/2015 108.50p 109.00p 108.23p 108.50p 11188
23/07/2015 108.50p 109.00p 108.00p 108.50p 148942
22/07/2015 108.50p 109.00p 108.11p 108.50p 67697
21/07/2015 108.50p 108.65p 108.50p 108.50p 11000
20/07/2015 108.50p 109.00p 108.00p 108.50p 86660
17/07/2015 109.00p 109.50p 108.00p 108.50p 79220
16/07/2015 110.50p 110.50p 109.00p 109.50p 17077
15/07/2015 111.00p 111.60p 110.00p 111.00p 30000
14/07/2015 111.00p 111.60p 110.00p 111.00p 159655
13/07/2015 111.00p 111.60p 111.00p 111.00p 2250
10/07/2015 111.00p 111.70p 110.10p 111.00p 16098
09/07/2015 111.00p 112.00p 110.00p 111.00p 118767
08/07/2015 111.00p 111.50p 110.00p 111.00p 107094
07/07/2015 111.00p 111.50p 111.00p 111.00p 34000
06/07/2015 111.00p 111.50p 110.00p 111.00p 30495
03/07/2015 111.00p 111.50p 110.00p 111.00p 65784
02/07/2015 111.00p 111.50p 110.00p 111.50p 0
01/07/2015 111.55p 111.55p 110.00p 110.00p 0
30/06/2015 111.00p 112.00p 110.00p 112.00p 0
29/06/2015 109.00p 111.00p 109.00p 111.00p 0
26/06/2015 111.55p 112.50p 110.00p 110.00p 0
25/06/2015 110.20p 112.00p 110.20p 112.00p 0
24/06/2015 111.70p 111.70p 111.70p 111.70p 0
23/06/2015 111.40p 112.00p 111.40p 112.00p 0
22/06/2015 111.40p 112.00p 111.40p 112.00p 0
19/06/2015 110.95p 111.40p 108.23p 110.00p 0
18/06/2015 110.55p 112.00p 109.00p 112.00p 0
17/06/2015 110.20p 110.57p 110.20p 110.55p 0
16/06/2015 108.90p 111.75p 108.89p 110.00p 0
15/06/2015 105.59p 109.90p 104.00p 108.60p 0
12/06/2015 104.90p 106.00p 104.00p 104.00p 0
11/06/2015 104.90p 104.90p 104.00p 104.50p 0
10/06/2015 103.00p 105.00p 103.00p 104.00p 0
09/06/2015 104.90p 104.90p 104.90p 104.90p 0
08/06/2015 103.95p 105.00p 103.00p 105.00p 0
05/06/2015 104.20p 104.20p 101.00p 103.00p 0
04/06/2015 102.90p 104.25p 102.00p 102.00p 0
03/06/2015 102.00p 103.00p 100.50p 102.10p 0
02/06/2015 100.90p 102.00p 100.50p 100.50p 0
01/06/2015 101.50p 101.50p 100.00p 101.00p 0
29/05/2015 103.00p 103.00p 100.00p 102.00p 0

*Close Price adjusted for both dividends and splits