Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
PPHE Hotel Group Ltd (PPH) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/01/2018 | 1,115.00p | 1,125.20p | 1,113.50p | 1,115.00p | 11782 |
| 26/01/2018 | 1,115.00p | 1,130.00p | 1,113.50p | 1,115.00p | 4185 |
| 25/01/2018 | 1,115.00p | 1,125.20p | 1,115.00p | 1,115.00p | 34 |
| 24/01/2018 | 1,115.00p | 1,128.00p | 1,105.00p | 1,115.00p | 50498 |
| 23/01/2018 | 1,110.00p | 1,120.00p | 1,110.00p | 1,110.00p | 375 |
| 22/01/2018 | 1,110.00p | 1,120.00p | 1,110.00p | 1,110.00p | 1588 |
| 19/01/2018 | 1,110.00p | 1,180.00p | 1,106.00p | 1,180.00p | 11355 |
| 18/01/2018 | 1,110.00p | 1,116.75p | 1,105.10p | 1,110.00p | 12932 |
| 17/01/2018 | 1,110.00p | 1,120.00p | 1,104.00p | 1,110.00p | 1394 |
| 16/01/2018 | 1,100.00p | 1,110.00p | 1,100.00p | 1,110.00p | 3043 |
| 15/01/2018 | 1,100.00p | 1,109.80p | 1,100.00p | 1,100.00p | 89 |
| 12/01/2018 | 1,100.00p | 1,120.00p | 1,096.00p | 1,100.00p | 7599 |
| 11/01/2018 | 1,100.00p | 1,108.00p | 1,095.10p | 1,100.00p | 1743 |
| 10/01/2018 | 1,100.00p | 1,100.00p | 1,095.10p | 1,100.00p | 22118 |
| 09/01/2018 | 1,100.00p | 1,108.00p | 1,100.00p | 1,100.00p | 1013 |
| 08/01/2018 | 1,105.00p | 1,108.00p | 1,093.00p | 1,100.00p | 2815 |
| 05/01/2018 | 1,105.00p | 1,110.00p | 1,100.00p | 1,105.00p | 57459 |
| 04/01/2018 | 1,105.00p | 1,110.00p | 1,100.00p | 1,100.00p | 3392 |
| 03/01/2018 | 1,105.00p | 1,110.00p | 1,100.00p | 1,105.00p | 14357 |
| 02/01/2018 | 1,095.00p | 1,110.00p | 1,095.00p | 1,110.00p | 3130 |
| 29/12/2017 | 1,100.00p | 1,105.00p | 1,100.00p | 1,100.00p | 338 |
| 28/12/2017 | 1,087.50p | 1,100.00p | 1,085.00p | 1,100.00p | 20364 |
| 27/12/2017 | 1,080.00p | 1,100.00p | 1,080.00p | 1,087.50p | 6560 |
| 22/12/2017 | 1,080.00p | 1,090.00p | 1,080.00p | 1,080.00p | 9452 |
| 21/12/2017 | 1,080.00p | 1,095.00p | 1,080.00p | 1,080.00p | 4125 |
| 20/12/2017 | 1,092.50p | 1,101.25p | 1,065.50p | 1,080.00p | 4751 |
| 19/12/2017 | 1,092.50p | 1,092.50p | 1,092.50p | 1,092.50p | 7247 |
| 18/12/2017 | 1,092.50p | 1,105.00p | 1,083.75p | 1,092.50p | 1534 |
| 15/12/2017 | 1,092.50p | 1,105.00p | 1,082.00p | 1,092.50p | 2029 |
| 14/12/2017 | 1,100.00p | 1,105.00p | 1,090.00p | 1,092.50p | 2482 |
| 13/12/2017 | 1,100.00p | 1,107.00p | 1,092.00p | 1,100.00p | 5981 |
| 12/12/2017 | 1,100.00p | 1,107.00p | 1,092.00p | 1,100.00p | 6192 |
| 11/12/2017 | 1,100.00p | 1,119.00p | 1,092.00p | 1,100.00p | 7507 |
| 08/12/2017 | 1,097.50p | 1,102.00p | 1,094.00p | 1,097.50p | 400 |
| 07/12/2017 | 1,097.50p | 1,135.00p | 1,093.75p | 1,097.50p | 5246 |
| 06/12/2017 | 1,097.50p | 1,102.00p | 1,096.60p | 1,097.50p | 38265 |
| 05/12/2017 | 1,097.50p | 1,103.00p | 1,096.15p | 1,097.50p | 1774 |
| 04/12/2017 | 1,097.50p | 1,097.50p | 1,096.00p | 1,097.50p | 2365 |
| 01/12/2017 | 1,097.50p | 1,103.00p | 1,096.00p | 1,097.50p | 860 |
| 30/11/2017 | 1,090.00p | 1,104.00p | 1,090.00p | 1,097.50p | 17223 |
| 29/11/2017 | 1,090.00p | 1,099.75p | 1,090.00p | 1,090.00p | 2552 |
| 28/11/2017 | 1,088.50p | 1,095.00p | 1,088.50p | 1,095.00p | 4000 |
| 27/11/2017 | 1,088.50p | 1,096.75p | 1,081.00p | 1,095.00p | 102 |
| 24/11/2017 | 1,075.00p | 1,096.75p | 1,075.00p | 1,088.50p | 4176 |
| 23/11/2017 | 1,060.00p | 1,080.00p | 1,060.00p | 1,070.00p | 4593 |
| 22/11/2017 | 1,060.00p | 1,070.00p | 1,050.50p | 1,060.00p | 12582 |
| 21/11/2017 | 1,060.00p | 1,070.00p | 1,050.50p | 1,065.00p | 9965 |
| 20/11/2017 | 1,060.00p | 1,067.00p | 1,056.50p | 1,060.00p | 380 |
| 17/11/2017 | 1,085.00p | 1,085.00p | 1,058.00p | 1,058.00p | 40793 |
| 16/11/2017 | 1,087.50p | 1,087.50p | 1,081.00p | 1,085.00p | 1923 |
| 15/11/2017 | 1,089.00p | 1,092.00p | 1,083.00p | 1,087.50p | 7920 |
| 14/11/2017 | 1,089.00p | 1,103.00p | 1,085.76p | 1,089.00p | 6024 |
| 13/11/2017 | 1,090.00p | 1,100.00p | 1,085.40p | 1,089.00p | 10004 |
| 10/11/2017 | 1,095.00p | 1,110.00p | 1,080.00p | 1,090.00p | 29820 |
| 09/11/2017 | 1,077.50p | 1,095.00p | 1,077.50p | 1,084.00p | 12944 |
| 08/11/2017 | 1,075.00p | 1,090.00p | 1,075.00p | 1,077.50p | 11489 |
| 07/11/2017 | 1,057.50p | 1,075.00p | 1,045.00p | 1,075.00p | 12295 |
| 06/11/2017 | 1,055.00p | 1,068.00p | 1,042.25p | 1,057.50p | 18228 |
| 03/11/2017 | 1,055.00p | 1,070.00p | 1,030.00p | 1,055.00p | 15020 |
| 02/11/2017 | 1,055.00p | 1,066.80p | 1,046.00p | 1,055.00p | 2125 |
| 01/11/2017 | 1,055.00p | 1,067.00p | 1,046.00p | 1,055.00p | 569 |
| 31/10/2017 | 1,045.00p | 1,070.00p | 1,040.00p | 1,055.00p | 4558 |
| 30/10/2017 | 1,040.00p | 1,040.00p | 1,030.00p | 1,040.00p | 1953 |
| 27/10/2017 | 1,040.00p | 1,053.00p | 1,040.00p | 1,040.00p | 1515 |
| 26/10/2017 | 1,040.00p | 1,050.00p | 1,035.00p | 1,040.00p | 5685 |
| 25/10/2017 | 1,040.00p | 1,042.50p | 1,040.00p | 1,040.00p | 0 |
| 24/10/2017 | 1,040.00p | 1,055.00p | 1,033.00p | 1,040.00p | 15641 |
| 23/10/2017 | 1,040.00p | 1,055.00p | 1,032.00p | 1,040.00p | 2358 |
| 20/10/2017 | 1,037.50p | 1,055.00p | 1,030.00p | 1,040.00p | 9260 |
| 19/10/2017 | 1,037.50p | 1,064.33p | 1,030.00p | 1,037.50p | 74451 |
| 18/10/2017 | 1,037.50p | 1,048.00p | 1,027.25p | 1,037.50p | 13120 |
| 17/10/2017 | 1,062.50p | 1,062.50p | 1,026.00p | 1,037.50p | 17262 |
| 16/10/2017 | 1,062.50p | 1,080.00p | 1,050.00p | 1,050.00p | 59075 |
| 13/10/2017 | 1,062.50p | 1,062.50p | 1,060.00p | 1,062.50p | 5090 |
| 12/10/2017 | 1,062.50p | 1,062.50p | 1,060.00p | 1,060.00p | 1035 |
| 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 |
*Close Price adjusted for both dividends and splits