Peel Hotels (PHO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Peel Hotels

Date Open High Low Close* Volume
26/03/2010 97.50p 97.50p 90.75p 97.50p 112
25/03/2010 97.50p 97.50p 97.50p 97.50p 0
24/03/2010 97.50p 97.50p 97.50p 97.50p 0
23/03/2010 97.50p 97.50p 97.50p 97.50p 0
22/03/2010 97.50p 97.50p 97.50p 97.50p 0
19/03/2010 97.50p 97.50p 97.50p 97.50p 0
18/03/2010 97.50p 97.50p 97.50p 97.50p 0
17/03/2010 97.50p 97.50p 97.50p 97.50p 0
16/03/2010 97.50p 97.50p 97.50p 97.50p 0
15/03/2010 97.50p 97.50p 97.50p 97.50p 0
12/03/2010 97.50p 97.50p 97.50p 97.50p 0
11/03/2010 97.50p 97.50p 97.50p 97.50p 0
10/03/2010 97.50p 97.50p 97.50p 97.50p 0
09/03/2010 97.50p 97.50p 97.50p 97.50p 0
08/03/2010 95.00p 100.00p 95.00p 97.50p 2000
05/03/2010 95.00p 95.00p 95.00p 95.00p 0
04/03/2010 95.00p 95.00p 95.00p 95.00p 0
03/03/2010 95.00p 95.00p 95.00p 95.00p 0
02/03/2010 95.00p 95.00p 92.50p 95.00p 1250
01/03/2010 95.00p 95.00p 95.00p 95.00p 0
26/02/2010 95.00p 95.00p 92.50p 95.00p 400
25/02/2010 92.50p 95.00p 92.50p 95.00p 0
24/02/2010 92.50p 92.50p 92.50p 92.50p 0
23/02/2010 92.50p 92.50p 92.50p 92.50p 0
22/02/2010 92.50p 97.00p 92.50p 92.50p 2500
19/02/2010 92.50p 92.50p 92.50p 92.50p 0
18/02/2010 92.50p 92.50p 92.50p 92.50p 0
17/02/2010 92.50p 92.50p 92.50p 92.50p 0
16/02/2010 92.50p 92.50p 92.50p 92.50p 0
15/02/2010 92.50p 92.50p 92.50p 92.50p 0
12/02/2010 92.50p 92.50p 92.50p 92.50p 0
11/02/2010 92.50p 92.50p 92.50p 92.50p 0
10/02/2010 92.50p 92.50p 92.50p 92.50p 0
09/02/2010 92.50p 92.50p 92.50p 92.50p 0
08/02/2010 92.50p 98.29p 92.50p 92.50p 2000
05/02/2010 92.50p 98.00p 92.50p 92.50p 500
04/02/2010 92.50p 92.50p 92.50p 92.50p 0
03/02/2010 92.50p 92.50p 92.50p 92.50p 0
02/02/2010 87.50p 94.85p 87.50p 92.50p 5500
01/02/2010 87.50p 87.50p 87.50p 87.50p 0
29/01/2010 87.50p 94.85p 87.50p 87.50p 176
28/01/2010 87.50p 87.50p 87.50p 87.50p 0
27/01/2010 92.50p 92.50p 86.80p 87.50p 6071
26/01/2010 92.50p 92.50p 92.50p 92.50p 0
25/01/2010 92.50p 92.50p 92.50p 92.50p 0
22/01/2010 92.50p 92.50p 92.50p 92.50p 0
21/01/2010 92.50p 92.50p 92.50p 92.50p 0
20/01/2010 95.00p 98.00p 92.50p 92.50p 3000
19/01/2010 95.00p 95.00p 95.00p 95.00p 0
18/01/2010 95.00p 95.00p 95.00p 95.00p 0
15/01/2010 90.00p 100.00p 90.00p 95.00p 8100
14/01/2010 90.00p 94.00p 90.00p 90.00p 1500
13/01/2010 90.00p 90.00p 90.00p 90.00p 0
12/01/2010 90.00p 90.00p 90.00p 90.00p 0
11/01/2010 96.50p 96.50p 90.00p 90.00p 1162
08/01/2010 100.00p 100.00p 96.50p 96.50p 0
07/01/2010 102.50p 102.50p 90.00p 100.00p 7465
06/01/2010 102.50p 102.50p 96.87p 102.50p 247
05/01/2010 102.50p 102.50p 102.50p 102.50p 0
04/01/2010 102.50p 102.50p 102.50p 102.50p 0
31/12/2009 102.50p 102.50p 102.50p 102.50p 0
30/12/2009 102.50p 102.50p 102.50p 102.50p 0
29/12/2009 102.50p 106.25p 102.50p 102.50p 2500
24/12/2009 102.50p 102.50p 102.50p 102.50p 0
23/12/2009 102.50p 106.25p 102.50p 102.50p 188
22/12/2009 102.50p 102.50p 102.50p 102.50p 0
21/12/2009 102.50p 102.50p 102.50p 102.50p 0
18/12/2009 102.50p 102.50p 102.50p 102.50p 0
17/12/2009 102.50p 102.50p 102.50p 102.50p 0
16/12/2009 102.50p 102.50p 102.50p 102.50p 0
15/12/2009 102.50p 102.50p 102.50p 102.50p 0
14/12/2009 102.50p 102.50p 102.50p 102.50p 0
11/12/2009 102.50p 106.25p 102.50p 102.50p 1000
10/12/2009 105.00p 105.00p 102.50p 102.50p 0
09/12/2009 105.00p 105.00p 105.00p 105.00p 0
08/12/2009 105.00p 105.00p 105.00p 105.00p 0
07/12/2009 110.00p 110.00p 105.00p 105.00p 242
04/12/2009 112.50p 112.50p 105.00p 110.00p 3000
03/12/2009 112.50p 112.50p 106.87p 112.50p 1195
02/12/2009 112.50p 112.50p 112.50p 112.50p 0
01/12/2009 112.50p 112.50p 112.50p 112.50p 0
30/11/2009 112.50p 112.50p 112.50p 112.50p 0
27/11/2009 112.50p 112.50p 112.50p 112.50p 0
26/11/2009 112.50p 112.50p 112.50p 112.50p 0
25/11/2009 112.50p 112.50p 112.50p 112.50p 0
24/11/2009 112.50p 112.50p 112.50p 112.50p 0
23/11/2009 112.50p 112.50p 112.50p 112.50p 0
20/11/2009 112.50p 112.50p 112.50p 112.50p 0
19/11/2009 112.50p 112.50p 112.50p 112.50p 0
18/11/2009 112.50p 112.50p 112.50p 112.50p 0
17/11/2009 112.50p 112.50p 112.50p 112.50p 0
16/11/2009 112.50p 112.50p 112.50p 112.50p 0
13/11/2009 112.50p 112.50p 112.50p 112.50p 0
12/11/2009 112.50p 112.50p 112.50p 112.50p 0
11/11/2009 112.50p 112.50p 112.50p 112.50p 0
10/11/2009 112.50p 112.50p 112.50p 112.50p 0
09/11/2009 112.50p 112.50p 112.50p 112.50p 0
06/11/2009 112.50p 112.50p 112.50p 112.50p 0
05/11/2009 112.50p 112.50p 112.50p 112.50p 0
04/11/2009 112.50p 112.50p 112.50p 112.50p 0
03/11/2009 112.50p 112.50p 112.50p 112.50p 0
02/11/2009 112.50p 116.25p 116.25p 112.50p 92
30/10/2009 110.00p 113.75p 112.50p 112.50p 1290
29/10/2009 110.00p 110.00p 110.00p 110.00p 0
28/10/2009 110.00p 113.75p 110.00p 110.00p 1750
27/10/2009 107.50p 110.00p 107.50p 110.00p 0
26/10/2009 110.00p 110.00p 110.00p 110.00p 0
23/10/2009 112.50p 116.25p 106.87p 110.00p 2672
22/10/2009 112.50p 112.50p 112.50p 112.50p 0
21/10/2009 112.50p 112.50p 112.50p 112.50p 0
20/10/2009 112.50p 112.50p 112.50p 112.50p 0
19/10/2009 112.50p 112.50p 112.50p 112.50p 0
16/10/2009 112.50p 112.50p 112.50p 112.50p 0
15/10/2009 112.50p 112.50p 112.50p 112.50p 0
14/10/2009 112.50p 112.50p 112.50p 112.50p 0
13/10/2009 112.50p 112.50p 112.50p 112.50p 0
12/10/2009 112.50p 112.50p 112.50p 112.50p 0
09/10/2009 115.00p 115.00p 112.50p 112.50p 0
08/10/2009 121.00p 116.50p 110.00p 115.00p 7366
07/10/2009 121.00p 121.00p 121.00p 121.00p 0
06/10/2009 121.00p 121.00p 121.00p 121.00p 0
05/10/2009 121.00p 121.00p 121.00p 121.00p 0
02/10/2009 121.00p 121.00p 121.00p 121.00p 0
01/10/2009 121.00p 121.00p 121.00p 121.00p 0
30/09/2009 121.00p 127.00p 121.00p 121.00p 1100
29/09/2009 121.00p 121.00p 121.00p 121.00p 0
28/09/2009 121.00p 121.00p 121.00p 121.00p 0
25/09/2009 121.00p 121.00p 121.00p 121.00p 0
24/09/2009 121.00p 121.00p 121.00p 121.00p 0
23/09/2009 118.50p 121.00p 118.50p 121.00p 0
22/09/2009 111.50p 120.00p 118.00p 118.50p 7500
21/09/2009 111.50p 111.50p 111.50p 111.50p 0

*Close Price adjusted for both dividends and splits