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
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
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

*Close Price adjusted for both dividends and splits