PPHE Hotel Group Ltd (PPH) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PPHE Hotel Group Ltd

Date Open High Low Close* Volume
11/10/2017 1,062.50p 1,062.50p 1,055.00p 1,062.50p 11650
10/10/2017 1,062.50p 1,062.50p 1,062.50p 1,062.50p 50259
09/10/2017 1,072.50p 1,072.50p 1,062.50p 1,062.50p 8657
06/10/2017 1,070.00p 1,070.00p 1,070.00p 1,070.00p 10046
05/10/2017 1,075.00p 1,075.00p 1,070.00p 1,070.00p 29514
04/10/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 6190
03/10/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 2160
02/10/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 9408
29/09/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 6880
28/09/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 11587
27/09/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 12429
26/09/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 4447
25/09/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 25633
22/09/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 7698
21/09/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 1332
20/09/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 11914
19/09/2017 1,035.00p 1,130.00p 1,035.00p 1,075.00p 5250
18/09/2017 1,035.00p 1,035.00p 1,035.00p 1,035.00p 10543
15/09/2017 1,037.50p 1,037.50p 1,035.00p 1,035.00p 6119
14/09/2017 1,037.50p 1,040.00p 1,037.50p 1,037.50p 9830
13/09/2017 1,020.00p 1,040.00p 1,020.00p 1,040.00p 3920
12/09/2017 1,020.00p 1,020.00p 1,017.50p 1,020.00p 261
11/09/2017 1,012.50p 1,029.00p 1,012.50p 1,017.50p 6000
08/09/2017 1,007.50p 1,010.00p 1,007.50p 1,010.00p 5000
07/09/2017 1,000.00p 1,007.50p 998.00p 1,007.50p 3313
06/09/2017 984.00p 998.00p 984.00p 998.00p 7900
05/09/2017 982.50p 984.00p 982.50p 984.00p 1486
04/09/2017 975.00p 989.00p 975.00p 982.50p 9750
01/09/2017 927.50p 972.50p 927.50p 972.50p 4500
31/08/2017 922.50p 936.00p 922.50p 936.00p 2000
30/08/2017 920.00p 932.00p 920.00p 922.50p 10600
29/08/2017 920.00p 920.00p 920.00p 920.00p 353
25/08/2017 915.00p 928.00p 915.00p 920.00p 8500
24/08/2017 912.50p 915.00p 912.50p 912.50p 21030
23/08/2017 912.50p 915.00p 912.50p 912.50p 1643
22/08/2017 912.50p 915.00p 912.50p 915.00p 4100
21/08/2017 907.50p 913.50p 907.50p 912.50p 4200
18/08/2017 902.50p 907.00p 902.50p 902.50p 7600
17/08/2017 897.50p 902.50p 897.50p 902.50p 10500
16/08/2017 885.00p 898.00p 885.00p 897.50p 11500
15/08/2017 865.00p 885.00p 865.00p 885.00p 11385
14/08/2017 860.00p 865.00p 860.00p 865.00p 18858
11/08/2017 860.00p 860.00p 856.00p 860.00p 4434
10/08/2017 852.50p 856.00p 852.50p 856.00p 132151
09/08/2017 850.00p 852.50p 850.00p 852.50p 525
08/08/2017 850.00p 850.00p 850.00p 850.00p 210
07/08/2017 850.00p 850.00p 840.00p 850.00p 1502
04/08/2017 840.00p 840.00p 840.00p 840.00p 3914
03/08/2017 840.00p 840.00p 840.00p 840.00p 1374
02/08/2017 840.00p 840.00p 840.00p 840.00p 2867
01/08/2017 840.00p 840.00p 840.00p 840.00p 4050
31/07/2017 840.00p 840.00p 840.00p 840.00p 2028
28/07/2017 840.00p 840.00p 840.00p 840.00p 0
27/07/2017 840.00p 840.00p 840.00p 840.00p 1022
26/07/2017 840.00p 840.00p 840.00p 840.00p 125870
25/07/2017 840.00p 840.00p 840.00p 840.00p 2335
24/07/2017 840.00p 840.00p 840.00p 840.00p 5164
21/07/2017 840.00p 850.00p 840.00p 840.00p 4000
20/07/2017 840.00p 840.00p 840.00p 840.00p 4500
19/07/2017 840.00p 840.00p 840.00p 840.00p 242
18/07/2017 840.00p 840.00p 840.00p 840.00p 5330
17/07/2017 840.00p 840.00p 840.00p 840.00p 26150
14/07/2017 840.00p 840.00p 840.00p 840.00p 1089
13/07/2017 840.00p 845.00p 840.00p 840.00p 3000
12/07/2017 840.00p 840.00p 840.00p 840.00p 332
11/07/2017 840.00p 840.00p 840.00p 840.00p 220
10/07/2017 840.00p 840.00p 840.00p 840.00p 0
07/07/2017 840.00p 840.00p 840.00p 840.00p 212281
06/07/2017 850.00p 840.00p 840.00p 840.00p 497
05/07/2017 840.00p 840.00p 840.00p 840.00p 2737
04/07/2017 840.00p 840.00p 840.00p 840.00p 445
03/07/2017 840.00p 840.00p 840.00p 840.00p 2307
30/06/2017 840.00p 840.00p 840.00p 840.00p 500
29/06/2017 837.50p 842.50p 820.00p 840.00p 5486
28/06/2017 820.00p 820.00p 820.00p 820.00p 1488
27/06/2017 812.50p 820.00p 812.50p 820.00p 3468
26/06/2017 812.50p 812.50p 812.50p 812.50p 2292
23/06/2017 812.50p 812.50p 812.50p 812.50p 91331
22/06/2017 805.00p 850.00p 805.00p 812.50p 5800
21/06/2017 820.00p 820.00p 805.00p 805.00p 0
20/06/2017 820.00p 820.00p 820.00p 820.00p 0
19/06/2017 820.00p 820.00p 820.00p 820.00p 0
16/06/2017 820.00p 820.00p 815.50p 820.00p 5700
15/06/2017 850.00p 850.00p 815.00p 820.00p 7138
14/06/2017 850.00p 850.00p 842.00p 850.00p 3450
13/06/2017 855.00p 859.50p 840.00p 850.00p 3375
12/06/2017 855.00p 862.00p 840.25p 855.00p 2720
09/06/2017 852.50p 862.00p 840.25p 855.00p 7932
08/06/2017 855.00p 864.00p 841.10p 855.00p 8789
07/06/2017 855.00p 855.00p 848.80p 855.00p 814
06/06/2017 855.00p 855.00p 848.50p 855.00p 6279
05/06/2017 855.00p 870.00p 830.00p 848.00p 23627
02/06/2017 855.00p 870.00p 852.00p 855.00p 4100
01/06/2017 852.50p 865.00p 840.00p 855.00p 4975
31/05/2017 852.00p 865.00p 848.00p 865.00p 10729
30/05/2017 852.00p 860.00p 852.00p 852.00p 23
26/05/2017 852.00p 864.00p 850.50p 852.00p 1967
25/05/2017 852.00p 859.00p 850.25p 852.00p 3188
24/05/2017 852.00p 865.00p 850.10p 852.00p 8970
23/05/2017 852.00p 866.50p 849.25p 852.00p 8669
22/05/2017 842.50p 866.50p 842.50p 852.00p 7677
19/05/2017 842.50p 849.75p 842.50p 842.50p 1250
18/05/2017 845.00p 852.00p 842.50p 842.50p 3510
17/05/2017 840.00p 854.75p 840.00p 846.00p 9161
16/05/2017 840.00p 848.00p 840.00p 840.00p 5322
15/05/2017 835.00p 849.00p 835.00p 840.00p 17131
12/05/2017 835.00p 844.00p 831.00p 835.00p 4977
11/05/2017 835.00p 845.00p 829.00p 835.00p 9664
10/05/2017 807.50p 844.00p 807.50p 835.00p 33693
09/05/2017 807.50p 819.75p 801.00p 807.50p 4978
08/05/2017 805.00p 819.75p 801.00p 807.50p 7200
05/05/2017 800.00p 809.75p 795.00p 795.00p 17565
04/05/2017 800.00p 805.00p 795.00p 795.00p 9120
03/05/2017 805.00p 813.50p 800.00p 800.00p 270001
02/05/2017 772.50p 808.50p 772.50p 805.00p 60538
28/04/2017 765.00p 767.50p 765.00p 767.50p 0
27/04/2017 760.00p 772.00p 760.00p 765.00p 6061
26/04/2017 760.00p 764.00p 760.00p 760.00p 180
25/04/2017 760.00p 762.00p 757.10p 760.00p 3270
24/04/2017 760.00p 760.00p 760.00p 760.00p 500
21/04/2017 760.00p 760.00p 755.10p 760.00p 1206
20/04/2017 760.00p 760.00p 755.10p 760.00p 4374
19/04/2017 760.00p 760.00p 755.10p 760.00p 9770
18/04/2017 760.00p 760.00p 757.00p 760.00p 1643
13/04/2017 760.00p 760.00p 755.00p 760.00p 1473
12/04/2017 760.00p 760.00p 760.00p 760.00p 0
11/04/2017 760.00p 764.00p 755.00p 760.00p 5363
10/04/2017 770.00p 770.00p 755.00p 760.00p 10014
07/04/2017 770.00p 770.00p 765.00p 770.00p 4300
06/04/2017 775.00p 775.50p 760.00p 770.00p 5642
05/04/2017 775.00p 775.00p 770.50p 775.00p 3000
04/04/2017 775.00p 780.00p 770.50p 777.00p 17708
03/04/2017 775.00p 780.00p 770.00p 775.00p 13316
31/03/2017 785.00p 786.00p 770.00p 775.00p 8119
30/03/2017 785.00p 790.00p 780.00p 785.00p 6845
29/03/2017 792.50p 793.00p 792.50p 792.50p 440
28/03/2017 792.50p 793.00p 790.00p 792.50p 1190
27/03/2017 795.00p 796.50p 790.00p 792.50p 14628
24/03/2017 795.00p 796.00p 795.00p 795.00p 10000
23/03/2017 795.00p 800.00p 791.00p 795.00p 3192
22/03/2017 802.50p 804.00p 790.00p 795.00p 8088
21/03/2017 802.50p 804.40p 796.00p 802.50p 2956
20/03/2017 802.50p 804.40p 796.00p 802.50p 15216
17/03/2017 802.50p 802.50p 796.00p 802.50p 173
16/03/2017 802.50p 804.40p 802.50p 802.50p 1240
15/03/2017 802.50p 804.40p 795.76p 802.50p 1282
14/03/2017 802.50p 804.40p 802.50p 802.50p 1295
13/03/2017 805.00p 806.00p 795.00p 805.00p 35872
10/03/2017 805.00p 805.00p 800.00p 805.00p 2442
09/03/2017 817.00p 817.00p 800.00p 805.00p 4154
08/03/2017 817.00p 826.50p 803.00p 817.00p 31959
07/03/2017 799.00p 827.20p 799.00p 817.00p 15501
06/03/2017 792.50p 799.00p 789.80p 799.00p 8175
03/03/2017 790.00p 796.00p 788.00p 792.50p 1472
02/03/2017 790.00p 796.00p 786.00p 790.00p 3020
01/03/2017 790.00p 794.00p 790.00p 790.00p 3508
28/02/2017 766.00p 793.80p 764.00p 791.00p 15166
27/02/2017 761.00p 770.00p 759.00p 761.00p 7275
24/02/2017 761.00p 768.00p 756.00p 761.00p 9015
23/02/2017 761.00p 768.50p 756.00p 761.00p 7166
22/02/2017 761.00p 761.00p 754.00p 755.00p 5400
21/02/2017 755.00p 769.50p 750.00p 761.00p 8700
20/02/2017 757.50p 762.75p 750.00p 754.00p 1710
17/02/2017 755.00p 761.25p 733.50p 757.50p 2317
16/02/2017 750.00p 760.00p 743.50p 752.50p 9025
15/02/2017 750.00p 757.00p 743.50p 749.00p 2982
14/02/2017 750.00p 750.00p 743.50p 750.00p 500
13/02/2017 750.00p 757.50p 750.00p 750.00p 1625
10/02/2017 750.00p 757.50p 743.50p 750.00p 296
09/02/2017 750.00p 757.60p 743.50p 750.00p 2542
08/02/2017 740.00p 755.00p 740.00p 750.00p 8907
07/02/2017 740.00p 745.00p 736.50p 740.00p 7223
06/02/2017 740.00p 745.00p 740.00p 740.00p 2240
03/02/2017 740.00p 741.00p 740.00p 740.00p 2940
02/02/2017 740.00p 740.00p 736.00p 740.00p 2000
01/02/2017 742.50p 745.00p 735.00p 740.00p 11339
31/01/2017 745.00p 750.00p 736.50p 742.50p 4180
30/01/2017 742.50p 755.00p 739.00p 745.00p 6290
27/01/2017 734.00p 734.00p 731.00p 734.00p 1072
26/01/2017 731.50p 742.75p 725.00p 734.00p 2494
25/01/2017 731.50p 740.00p 725.00p 731.50p 7044
24/01/2017 731.50p 741.00p 722.25p 731.50p 2003
23/01/2017 729.00p 740.00p 729.00p 731.50p 403
20/01/2017 729.00p 740.00p 723.40p 729.00p 1059
19/01/2017 729.00p 729.00p 722.00p 729.00p 900
18/01/2017 729.00p 740.00p 729.00p 729.00p 690
17/01/2017 717.50p 742.75p 717.50p 729.00p 8760
16/01/2017 700.00p 727.00p 700.00p 717.50p 4025
13/01/2017 695.00p 710.00p 695.00p 700.00p 1948
12/01/2017 690.00p 700.00p 690.00p 695.00p 7587
11/01/2017 690.00p 700.00p 690.00p 690.00p 712
10/01/2017 690.00p 690.12p 690.00p 690.00p 1060
09/01/2017 690.00p 700.00p 690.00p 690.00p 14318
06/01/2017 690.00p 690.00p 680.00p 690.00p 969
05/01/2017 682.50p 690.00p 682.50p 690.00p 3100
04/01/2017 680.00p 690.00p 680.00p 682.50p 12963
03/01/2017 677.50p 685.00p 676.00p 685.00p 11624
30/12/2016 677.50p 677.50p 677.50p 677.50p 0
29/12/2016 675.00p 677.50p 668.20p 677.50p 883
28/12/2016 675.00p 684.00p 668.00p 675.00p 7990

*Close Price adjusted for both dividends and splits