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
11/03/2016 722.50p 738.50p 716.50p 732.50p 14860
10/03/2016 702.50p 755.00p 700.00p 720.00p 106259
09/03/2016 635.00p 650.00p 635.00p 649.00p 17100
08/03/2016 635.00p 635.00p 635.00p 635.00p 0
07/03/2016 632.50p 640.00p 628.00p 635.00p 5650
04/03/2016 630.00p 634.00p 630.00p 632.50p 1808
03/03/2016 630.00p 635.00p 630.00p 630.00p 485
02/03/2016 634.00p 634.00p 626.00p 630.00p 2810
01/03/2016 635.00p 635.00p 630.00p 634.00p 7576
29/02/2016 635.00p 635.00p 635.00p 635.00p 0
26/02/2016 635.00p 635.00p 630.00p 635.00p 659
25/02/2016 635.00p 635.00p 630.00p 635.00p 616
24/02/2016 637.50p 642.30p 630.00p 637.50p 9591
23/02/2016 637.50p 642.00p 631.60p 637.50p 926
22/02/2016 637.50p 642.75p 631.50p 637.50p 4659
19/02/2016 640.00p 644.00p 630.00p 637.50p 13173
18/02/2016 645.00p 645.00p 638.50p 644.00p 2629
17/02/2016 645.00p 647.00p 640.00p 645.00p 3647
16/02/2016 645.00p 646.00p 641.80p 645.00p 10144
15/02/2016 640.00p 645.92p 640.00p 645.00p 20922
12/02/2016 640.00p 642.70p 637.10p 640.00p 1242
11/02/2016 645.50p 647.50p 640.00p 640.00p 6154
10/02/2016 647.50p 649.32p 643.00p 646.00p 22959
09/02/2016 651.00p 653.00p 643.50p 646.00p 20249
08/02/2016 651.00p 651.00p 646.32p 651.00p 1460
05/02/2016 651.00p 656.15p 646.32p 651.00p 882
04/02/2016 645.00p 656.15p 641.00p 651.00p 44762
03/02/2016 645.00p 650.00p 640.32p 650.00p 1234
02/02/2016 645.00p 645.00p 641.35p 645.00p 1000
01/02/2016 645.00p 647.49p 640.85p 645.00p 4348
29/01/2016 650.00p 650.00p 640.50p 645.00p 3975
28/01/2016 650.00p 651.95p 646.32p 650.00p 268
27/01/2016 650.00p 650.00p 645.00p 645.00p 636
26/01/2016 642.50p 653.00p 642.50p 650.00p 117698
25/01/2016 635.00p 645.00p 630.00p 640.00p 12099
22/01/2016 625.00p 630.00p 625.00p 629.00p 16793
21/01/2016 625.00p 625.00p 620.20p 622.50p 5631
20/01/2016 634.00p 634.00p 620.10p 625.00p 8072
19/01/2016 644.00p 647.00p 640.00p 640.00p 2466
18/01/2016 648.50p 648.50p 640.00p 644.00p 4974
15/01/2016 652.50p 652.50p 645.00p 648.50p 12131
14/01/2016 657.50p 657.50p 650.00p 652.50p 2956
13/01/2016 658.50p 658.50p 655.00p 657.50p 4022
12/01/2016 658.50p 660.00p 657.00p 658.50p 5713
11/01/2016 658.50p 660.00p 658.00p 658.50p 685
08/01/2016 658.50p 658.50p 657.25p 658.50p 3353
07/01/2016 665.00p 666.75p 657.00p 657.00p 14401
06/01/2016 667.50p 669.75p 666.00p 666.00p 3100
05/01/2016 667.50p 672.75p 664.00p 667.50p 51720
04/01/2016 667.50p 675.00p 663.50p 667.50p 11693
31/12/2015 667.50p 672.75p 667.50p 667.50p 14
30/12/2015 667.50p 673.00p 663.50p 667.50p 2308
29/12/2015 664.00p 667.50p 664.00p 667.50p 0
24/12/2015 669.00p 675.00p 660.00p 664.00p 27512
23/12/2015 669.00p 675.00p 665.00p 670.00p 22205
22/12/2015 660.00p 675.00p 660.00p 669.00p 17623
21/12/2015 647.50p 665.00p 646.07p 660.00p 18711
18/12/2015 646.50p 652.75p 646.00p 647.50p 1794
17/12/2015 637.50p 647.32p 637.50p 644.00p 13492
16/12/2015 629.00p 640.00p 629.00p 635.00p 14160
15/12/2015 624.50p 630.00p 624.50p 629.00p 10841
14/12/2015 624.50p 629.00p 623.40p 624.50p 5895
11/12/2015 624.00p 628.00p 621.30p 624.50p 4072
10/12/2015 622.50p 626.90p 622.50p 624.00p 2540
09/12/2015 622.50p 627.00p 616.00p 622.50p 2567
08/12/2015 616.00p 626.55p 615.00p 622.50p 10152
07/12/2015 615.00p 620.00p 613.50p 616.00p 5795
04/12/2015 610.00p 618.00p 606.50p 615.00p 3348
03/12/2015 606.00p 615.00p 606.00p 610.00p 3386
02/12/2015 606.00p 610.00p 606.00p 606.00p 10630
01/12/2015 598.50p 612.00p 597.38p 608.50p 9328
30/11/2015 601.00p 602.60p 597.00p 598.50p 23010
27/11/2015 601.00p 603.50p 597.00p 601.00p 7706
26/11/2015 605.00p 605.00p 595.25p 601.00p 8871
25/11/2015 612.50p 613.70p 600.00p 605.00p 12293
24/11/2015 632.50p 632.50p 610.00p 612.50p 17523
23/11/2015 647.50p 647.50p 625.00p 633.00p 18378
20/11/2015 649.00p 651.40p 647.50p 647.50p 1408
19/11/2015 649.00p 651.50p 645.00p 649.00p 3754
18/11/2015 653.50p 656.25p 645.75p 649.00p 6702
17/11/2015 653.50p 656.25p 650.75p 653.50p 784
16/11/2015 661.00p 661.00p 652.25p 654.50p 9399
13/11/2015 666.00p 666.00p 660.00p 661.00p 11613
12/11/2015 666.00p 669.25p 664.00p 666.00p 1997
11/11/2015 663.50p 666.00p 663.50p 666.00p 3006
10/11/2015 663.50p 664.25p 662.75p 663.50p 1093
09/11/2015 664.50p 666.40p 662.75p 663.50p 10253
06/11/2015 663.50p 666.40p 661.28p 664.50p 4080
05/11/2015 663.50p 666.00p 661.14p 663.50p 4532
04/11/2015 670.00p 670.00p 660.70p 663.50p 49992
03/11/2015 681.00p 683.25p 679.00p 682.50p 127669
02/11/2015 681.00p 683.25p 678.75p 681.00p 3347
30/10/2015 681.50p 688.00p 678.68p 681.00p 19204
29/10/2015 679.00p 685.00p 675.10p 681.50p 13083
28/10/2015 668.50p 680.00p 668.50p 676.50p 14661
27/10/2015 668.50p 668.50p 664.60p 668.50p 2095
26/10/2015 668.50p 670.90p 668.50p 668.50p 1741
23/10/2015 668.50p 670.90p 668.50p 668.50p 646
22/10/2015 668.50p 670.90p 663.12p 668.50p 1026
21/10/2015 668.50p 671.00p 668.50p 668.50p 1127
20/10/2015 662.50p 673.00p 662.00p 668.50p 25511
19/10/2015 665.00p 665.00p 660.00p 660.00p 4620
16/10/2015 665.00p 665.00p 660.05p 665.00p 351
15/10/2015 665.00p 665.00p 660.05p 665.00p 130
14/10/2015 668.50p 668.50p 665.00p 665.00p 5768
13/10/2015 668.50p 668.50p 667.70p 668.50p 409
12/10/2015 668.50p 670.00p 667.00p 668.50p 5509
09/10/2015 668.50p 668.50p 667.05p 668.50p 1046
08/10/2015 667.50p 668.50p 665.05p 668.50p 4299
07/10/2015 667.50p 670.00p 665.00p 667.50p 1178
06/10/2015 667.50p 668.90p 665.05p 667.50p 1175
05/10/2015 667.50p 670.00p 667.50p 667.50p 3775
02/10/2015 667.50p 669.50p 665.05p 667.50p 1646
01/10/2015 667.50p 669.85p 665.50p 667.50p 1641
30/09/2015 677.50p 679.75p 660.80p 667.50p 18254
29/09/2015 677.50p 682.00p 672.00p 682.00p 2333
28/09/2015 677.50p 683.00p 675.00p 677.50p 10838
25/09/2015 677.50p 685.00p 676.50p 677.50p 1067
24/09/2015 677.50p 685.00p 677.50p 677.50p 3029
23/09/2015 677.50p 684.00p 670.00p 677.50p 24751
22/09/2015 675.00p 680.00p 674.00p 677.50p 13874
21/09/2015 675.00p 679.00p 672.50p 675.00p 3561
18/09/2015 675.00p 675.00p 675.00p 675.00p 2823
17/09/2015 675.00p 675.00p 675.00p 675.00p 2130
16/09/2015 675.00p 680.00p 675.00p 675.00p 395
15/09/2015 675.00p 675.00p 675.00p 675.00p 835
14/09/2015 674.00p 680.00p 674.00p 675.00p 5764
11/09/2015 665.00p 685.00p 661.50p 685.00p 27027
10/09/2015 679.00p 683.34p 665.00p 665.00p 23961
09/09/2015 680.00p 684.75p 680.00p 680.00p 6822
08/09/2015 676.50p 685.00p 675.00p 682.00p 11758
07/09/2015 676.50p 682.50p 673.00p 675.00p 7141
04/09/2015 675.00p 683.00p 674.00p 676.50p 17809
03/09/2015 664.00p 678.00p 664.00p 665.00p 41985
02/09/2015 662.50p 668.50p 659.80p 662.50p 5409
01/09/2015 660.00p 668.50p 660.00p 662.50p 13743
28/08/2015 655.00p 665.00p 650.00p 660.00p 30982
27/08/2015 650.00p 660.00p 647.00p 651.00p 73550
26/08/2015 619.00p 643.00p 616.50p 636.50p 36853
25/08/2015 605.00p 621.06p 605.00p 620.00p 85527
24/08/2015 635.00p 635.00p 600.00p 605.00p 33773
21/08/2015 658.50p 658.50p 635.00p 642.50p 50413
20/08/2015 660.00p 664.00p 655.00p 660.00p 14719
19/08/2015 660.00p 663.50p 656.00p 663.50p 19073
18/08/2015 653.50p 664.45p 650.00p 660.00p 33030
17/08/2015 651.00p 657.33p 647.52p 653.50p 17984
14/08/2015 646.00p 653.00p 646.00p 649.00p 13803
13/08/2015 645.00p 650.00p 645.00p 648.00p 33636
12/08/2015 647.50p 647.50p 464.50p 645.00p 7728
11/08/2015 652.50p 659.23p 640.00p 647.50p 77845
10/08/2015 615.00p 625.00p 615.00p 619.00p 8175
07/08/2015 605.00p 623.00p 605.00p 615.00p 20129
06/08/2015 605.00p 610.31p 605.00p 605.00p 11820
05/08/2015 605.00p 608.00p 605.00p 605.00p 1064
04/08/2015 605.00p 609.92p 600.00p 605.00p 17578
03/08/2015 607.50p 613.00p 600.15p 605.00p 21297
31/07/2015 589.00p 614.00p 589.00p 611.00p 20286
30/07/2015 588.00p 593.30p 585.00p 589.00p 16500
29/07/2015 588.00p 593.30p 586.00p 588.00p 17643
28/07/2015 588.00p 593.00p 584.00p 588.00p 3007
27/07/2015 581.00p 590.29p 581.00p 588.00p 29308
24/07/2015 576.00p 586.75p 573.50p 581.00p 42229
23/07/2015 575.00p 579.50p 573.50p 576.00p 1348
22/07/2015 575.00p 579.50p 575.00p 575.00p 1202
21/07/2015 575.00p 579.50p 575.00p 575.00p 1000
20/07/2015 575.00p 575.00p 575.00p 575.00p 0
17/07/2015 575.00p 579.50p 575.00p 575.00p 1772
16/07/2015 570.00p 579.50p 570.00p 575.00p 5289
15/07/2015 567.50p 570.28p 565.50p 567.50p 11154
14/07/2015 567.50p 567.50p 567.50p 567.50p 0
13/07/2015 567.50p 569.50p 567.50p 567.50p 210
10/07/2015 568.50p 571.50p 565.50p 567.50p 3745
09/07/2015 570.50p 570.50p 567.00p 568.50p 3170
08/07/2015 574.00p 575.00p 568.60p 570.50p 15659
07/07/2015 572.50p 580.09p 572.00p 572.00p 125264
06/07/2015 570.00p 575.29p 570.00p 572.50p 13773
03/07/2015 567.50p 575.00p 567.50p 570.00p 5604
02/07/2015 566.00p 570.28p 565.50p 567.50p 14447
01/07/2015 563.50p 567.00p 563.50p 566.00p 2753
30/06/2015 565.00p 567.00p 560.13p 563.50p 7791
29/06/2015 576.00p 576.00p 560.00p 565.00p 14388
26/06/2015 582.50p 582.50p 575.00p 579.00p 12666
25/06/2015 584.00p 584.25p 575.00p 575.00p 4429
24/06/2015 584.00p 584.00p 580.50p 584.00p 711
23/06/2015 584.00p 584.00p 584.00p 584.00p 0
22/06/2015 584.00p 584.00p 580.50p 584.00p 1649
19/06/2015 584.00p 584.00p 580.50p 584.00p 8340
18/06/2015 584.00p 587.00p 580.50p 584.00p 10527
17/06/2015 584.00p 584.00p 575.00p 575.00p 6452
16/06/2015 584.00p 584.00p 584.00p 584.00p 84
15/06/2015 585.00p 587.00p 580.00p 584.00p 24580
12/06/2015 587.50p 588.00p 580.00p 585.00p 8934
11/06/2015 590.00p 593.00p 582.33p 588.50p 7447
10/06/2015 590.00p 593.00p 585.60p 590.00p 1562
09/06/2015 590.00p 593.00p 585.50p 590.00p 778
08/06/2015 594.00p 594.00p 585.00p 590.00p 3600
05/06/2015 597.50p 603.00p 592.80p 594.00p 9718
04/06/2015 597.50p 605.00p 594.00p 597.50p 10452
03/06/2015 590.00p 597.50p 590.00p 597.50p 5516
02/06/2015 590.00p 595.00p 590.00p 590.00p 8440

*Close Price adjusted for both dividends and splits