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:
- Avoid Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
PPHE Hotel Group Ltd (PPH) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits