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
23/12/2016 675.00p 675.00p 675.00p 675.00p 0
22/12/2016 675.00p 679.40p 665.00p 675.00p 1599
21/12/2016 675.00p 678.00p 665.00p 675.00p 1338
20/12/2016 675.00p 675.00p 675.00p 675.00p 0
19/12/2016 675.00p 678.00p 675.00p 675.00p 72
16/12/2016 675.00p 678.00p 665.00p 675.00p 991
15/12/2016 675.00p 684.00p 665.00p 675.00p 8168
14/12/2016 680.00p 680.00p 670.00p 677.50p 208
13/12/2016 682.50p 686.00p 660.00p 680.00p 22164
12/12/2016 682.50p 691.00p 675.00p 689.00p 5145
09/12/2016 687.50p 691.00p 675.00p 691.00p 6034
08/12/2016 692.50p 692.50p 685.00p 687.50p 13263
07/12/2016 692.50p 695.00p 692.50p 692.50p 400
06/12/2016 692.50p 692.50p 692.50p 692.50p 0
05/12/2016 692.50p 692.50p 692.50p 692.50p 0
02/12/2016 692.50p 692.50p 688.22p 692.50p 573
01/12/2016 692.50p 692.50p 688.22p 692.50p 800
30/11/2016 692.50p 695.00p 675.00p 692.50p 3219
29/11/2016 692.50p 695.00p 688.22p 692.50p 1631
28/11/2016 692.50p 692.50p 688.15p 692.50p 2033
25/11/2016 692.50p 692.50p 692.50p 692.50p 0
24/11/2016 692.50p 692.50p 688.15p 692.50p 150
23/11/2016 692.50p 695.00p 688.00p 692.50p 2610
22/11/2016 692.50p 697.00p 692.00p 692.50p 24180
21/11/2016 692.50p 697.30p 688.00p 692.50p 6387
18/11/2016 692.50p 698.00p 692.50p 692.50p 0
17/11/2016 692.50p 698.00p 688.00p 698.00p 5466
16/11/2016 692.50p 692.50p 689.00p 692.50p 8105
15/11/2016 692.50p 696.00p 689.00p 692.50p 34505
14/11/2016 690.00p 698.00p 686.00p 692.50p 9914
11/11/2016 687.50p 694.75p 687.50p 690.00p 6119
10/11/2016 682.50p 694.00p 682.50p 687.50p 3981
09/11/2016 672.50p 686.25p 651.50p 682.50p 22813
08/11/2016 697.50p 697.50p 685.00p 692.50p 7198
07/11/2016 697.50p 704.90p 685.00p 697.50p 22469
04/11/2016 697.50p 705.00p 691.50p 697.50p 3062
03/11/2016 697.50p 700.00p 687.00p 700.00p 14859
02/11/2016 697.50p 705.00p 690.00p 697.50p 16302
01/11/2016 697.50p 705.00p 697.50p 697.50p 5362
31/10/2016 697.50p 705.00p 695.00p 700.00p 25665
28/10/2016 690.00p 698.00p 682.95p 690.00p 10337
27/10/2016 690.00p 690.00p 685.00p 690.00p 1734
26/10/2016 690.00p 695.00p 684.10p 690.00p 14001
25/10/2016 690.00p 690.00p 684.10p 690.00p 1541
24/10/2016 692.50p 699.50p 684.00p 690.00p 9163
21/10/2016 692.50p 697.00p 692.50p 692.50p 0
20/10/2016 690.00p 700.00p 688.00p 697.00p 10990
19/10/2016 690.00p 700.00p 690.00p 700.00p 17573
18/10/2016 690.00p 690.00p 690.00p 690.00p 0
17/10/2016 690.00p 698.00p 686.00p 690.00p 2251
14/10/2016 690.00p 699.00p 683.94p 690.00p 5196
13/10/2016 690.00p 699.00p 690.00p 690.00p 2372
12/10/2016 690.00p 700.00p 683.00p 690.00p 15119
11/10/2016 685.00p 700.00p 675.10p 692.00p 28143
10/10/2016 687.50p 695.00p 670.00p 684.00p 24066
07/10/2016 687.50p 690.00p 687.50p 690.00p 15084
06/10/2016 687.50p 692.00p 675.50p 687.50p 986
05/10/2016 687.50p 688.00p 675.50p 686.00p 20305
04/10/2016 690.00p 692.00p 680.00p 692.00p 3905
03/10/2016 690.00p 700.00p 680.00p 690.00p 4730
30/09/2016 695.00p 700.00p 685.00p 692.00p 13098
29/09/2016 697.50p 700.00p 687.25p 692.00p 43116
28/09/2016 702.50p 702.50p 692.25p 697.50p 3100
27/09/2016 702.50p 705.00p 692.00p 702.50p 210
26/09/2016 702.50p 702.50p 691.50p 700.00p 14565
23/09/2016 702.50p 708.00p 696.00p 702.50p 789
22/09/2016 702.50p 708.00p 696.00p 704.00p 3396
21/09/2016 702.50p 708.00p 696.00p 702.50p 1940
20/09/2016 705.00p 715.00p 700.02p 704.00p 9454
19/09/2016 702.50p 713.00p 700.00p 705.00p 8529
16/09/2016 695.00p 709.00p 695.00p 702.50p 4227
15/09/2016 682.50p 698.00p 681.00p 690.00p 11105
14/09/2016 680.00p 690.00p 660.00p 682.50p 4542
13/09/2016 680.00p 695.00p 660.00p 680.00p 15696
12/09/2016 702.50p 702.50p 675.50p 680.00p 14679
09/09/2016 702.50p 709.00p 695.25p 702.50p 16252
08/09/2016 712.50p 725.00p 695.00p 702.50p 71214
07/09/2016 725.00p 725.00p 713.00p 720.00p 17849
06/09/2016 725.00p 738.00p 716.00p 725.00p 2910
05/09/2016 740.00p 745.00p 701.00p 725.00p 39961
02/09/2016 740.00p 750.00p 727.00p 740.00p 5404
01/09/2016 747.50p 759.50p 727.00p 740.00p 11265
31/08/2016 732.50p 760.00p 713.00p 747.50p 23847
30/08/2016 807.50p 820.00p 799.00p 807.50p 12183
26/08/2016 807.50p 820.00p 806.00p 806.00p 27736
25/08/2016 805.00p 818.00p 802.00p 805.00p 2143
24/08/2016 787.50p 815.00p 787.50p 801.00p 28312
23/08/2016 787.50p 791.90p 782.50p 787.50p 560
22/08/2016 787.50p 792.00p 782.50p 787.50p 788
19/08/2016 787.50p 793.00p 778.00p 787.50p 9271
18/08/2016 787.50p 792.30p 780.00p 787.50p 3089
17/08/2016 787.50p 792.70p 787.50p 787.50p 1700
16/08/2016 785.00p 795.00p 780.00p 787.50p 7876
15/08/2016 785.00p 790.00p 780.00p 785.00p 11258
12/08/2016 785.00p 789.00p 780.00p 785.00p 8075
11/08/2016 785.00p 788.00p 780.00p 785.00p 3713
10/08/2016 787.50p 788.00p 780.00p 788.00p 9537
09/08/2016 787.50p 788.25p 780.00p 787.50p 3927
08/08/2016 797.50p 797.50p 780.00p 787.50p 47699
05/08/2016 797.50p 799.00p 790.00p 797.50p 2839
04/08/2016 797.50p 804.00p 790.00p 797.50p 3654
03/08/2016 797.50p 804.00p 797.50p 797.50p 2864
02/08/2016 792.50p 812.00p 780.00p 797.50p 1467
01/08/2016 785.00p 800.00p 785.00p 792.50p 12524
29/07/2016 782.50p 793.00p 782.50p 785.00p 2866
28/07/2016 782.50p 793.00p 782.50p 782.50p 6877
27/07/2016 785.00p 787.00p 780.00p 784.50p 3905
26/07/2016 785.00p 795.00p 770.00p 785.00p 52180
25/07/2016 760.00p 799.00p 750.00p 775.50p 32652
22/07/2016 750.00p 775.00p 742.00p 760.00p 7547
21/07/2016 752.50p 765.00p 739.00p 750.00p 4292
20/07/2016 857.50p 870.00p 840.00p 849.00p 71259
19/07/2016 825.00p 875.00p 825.00p 840.00p 15451
18/07/2016 806.00p 839.00p 806.00p 830.00p 19543
15/07/2016 806.00p 821.28p 789.00p 806.00p 13516
14/07/2016 806.00p 814.00p 800.00p 806.00p 8328
13/07/2016 735.00p 823.00p 735.00p 806.00p 28032
12/07/2016 732.50p 732.50p 722.00p 732.50p 1200
11/07/2016 732.50p 747.00p 732.50p 732.50p 2423
08/07/2016 732.50p 738.00p 732.50p 732.50p 0
07/07/2016 745.00p 758.00p 730.00p 738.00p 4326
06/07/2016 745.00p 760.00p 731.00p 740.00p 25050
05/07/2016 745.00p 760.00p 736.00p 745.00p 12010
04/07/2016 745.00p 760.00p 745.00p 745.00p 3963
01/07/2016 742.50p 760.00p 738.00p 745.00p 3330
30/06/2016 740.00p 759.00p 740.00p 742.50p 1803
29/06/2016 740.00p 759.00p 740.00p 740.00p 1400
28/06/2016 735.00p 749.50p 715.00p 740.00p 15050
27/06/2016 747.50p 755.00p 720.50p 732.50p 35795
24/06/2016 692.50p 750.00p 665.00p 750.00p 23033
23/06/2016 796.50p 800.00p 782.00p 790.00p 3588
22/06/2016 796.50p 796.50p 790.00p 796.50p 1459
21/06/2016 795.00p 805.00p 790.00p 796.50p 13769
20/06/2016 787.50p 805.00p 775.00p 800.00p 18316
17/06/2016 812.50p 812.50p 785.00p 787.50p 10656
16/06/2016 812.50p 812.50p 799.39p 812.50p 3700
15/06/2016 810.00p 810.00p 805.00p 810.00p 1500
14/06/2016 822.50p 822.50p 800.00p 810.00p 5786
13/06/2016 822.50p 829.00p 800.00p 800.00p 2222
10/06/2016 822.50p 822.50p 807.00p 822.50p 1299
09/06/2016 822.50p 830.00p 807.00p 822.50p 2594
08/06/2016 822.50p 822.50p 808.00p 808.00p 195
07/06/2016 822.50p 822.50p 810.00p 822.50p 0
06/06/2016 822.50p 836.50p 800.00p 810.00p 11547
03/06/2016 805.00p 840.00p 800.00p 822.50p 7792
02/06/2016 795.00p 805.50p 785.00p 790.00p 17568
01/06/2016 795.00p 795.00p 795.00p 795.00p 0
31/05/2016 795.00p 796.00p 785.00p 795.00p 1377
27/05/2016 795.00p 795.00p 785.00p 795.00p 2311
26/05/2016 795.00p 800.00p 795.00p 795.00p 697
25/05/2016 795.00p 795.00p 775.00p 795.00p 337
24/05/2016 795.00p 797.00p 785.00p 795.00p 3769
23/05/2016 795.00p 798.00p 785.00p 795.00p 1072
20/05/2016 795.00p 799.00p 780.00p 795.00p 2572
19/05/2016 790.00p 800.00p 780.00p 795.00p 3160
18/05/2016 790.00p 794.00p 785.00p 790.00p 355
17/05/2016 790.00p 794.00p 785.00p 790.00p 2067
16/05/2016 792.50p 792.50p 785.00p 790.00p 5873
13/05/2016 792.50p 799.00p 792.50p 792.50p 737
12/05/2016 785.00p 800.00p 780.00p 792.50p 6988
11/05/2016 775.00p 785.00p 775.00p 785.00p 6335
10/05/2016 775.00p 775.00p 765.00p 775.00p 1714
09/05/2016 775.00p 778.00p 765.00p 775.00p 890
06/05/2016 775.00p 775.00p 765.00p 775.00p 3100
05/05/2016 775.00p 777.50p 769.00p 775.00p 5292
04/05/2016 800.00p 800.00p 765.00p 775.00p 13764
03/05/2016 812.50p 812.50p 812.50p 812.50p 0
29/04/2016 812.50p 819.00p 805.00p 812.50p 6124
28/04/2016 812.50p 822.00p 800.00p 800.00p 4551
27/04/2016 812.50p 812.50p 812.50p 812.50p 0
26/04/2016 812.50p 823.00p 805.10p 812.50p 2446
25/04/2016 812.50p 823.00p 800.00p 812.50p 5001
22/04/2016 812.50p 819.50p 805.00p 812.50p 2729
21/04/2016 812.50p 819.50p 812.50p 812.50p 1983
20/04/2016 802.50p 820.00p 800.00p 812.50p 17789
19/04/2016 802.50p 808.00p 802.50p 802.50p 755
18/04/2016 802.50p 805.00p 798.75p 805.00p 10486
15/04/2016 802.50p 804.00p 802.50p 802.50p 649
14/04/2016 802.50p 804.00p 799.00p 802.50p 316
13/04/2016 802.50p 808.90p 798.00p 802.50p 3653
12/04/2016 802.50p 810.00p 795.00p 802.50p 3342
11/04/2016 800.00p 806.25p 795.55p 802.50p 8822
08/04/2016 800.00p 810.00p 795.50p 800.00p 1469
07/04/2016 800.00p 803.00p 800.00p 800.00p 1800
06/04/2016 800.00p 802.00p 795.00p 800.00p 10946
05/04/2016 807.50p 807.50p 797.00p 800.00p 11803
04/04/2016 812.50p 818.00p 800.00p 807.50p 10943
01/04/2016 812.50p 813.00p 805.00p 812.50p 3800
31/03/2016 812.50p 819.00p 812.50p 812.50p 5039
30/03/2016 807.50p 825.00p 807.50p 812.50p 21435
29/03/2016 800.00p 818.00p 790.00p 805.00p 26780
24/03/2016 800.00p 805.75p 785.00p 800.00p 46632
23/03/2016 800.00p 814.00p 792.50p 800.00p 21924
22/03/2016 785.00p 800.00p 770.00p 798.00p 35124
21/03/2016 761.00p 799.00p 757.58p 787.50p 62575
18/03/2016 747.50p 778.00p 747.50p 761.00p 14535
17/03/2016 747.50p 750.15p 747.50p 747.50p 5165
16/03/2016 747.50p 760.00p 747.50p 747.50p 5183
15/03/2016 745.00p 760.00p 745.00p 747.50p 69686
14/03/2016 737.50p 754.00p 728.00p 750.00p 61436

*Close Price adjusted for both dividends and splits