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
01/06/2015 590.00p 595.00p 588.80p 590.00p 14199
29/05/2015 590.00p 594.00p 590.00p 590.00p 5462
28/05/2015 581.50p 595.00p 581.50p 590.00p 33588
27/05/2015 580.00p 585.00p 580.00p 581.50p 3087
26/05/2015 579.00p 584.76p 579.00p 581.00p 23501
22/05/2015 579.00p 580.50p 573.50p 579.00p 11062
21/05/2015 579.00p 581.04p 575.00p 579.00p 7285
20/05/2015 580.00p 584.88p 576.50p 579.00p 5472
19/05/2015 580.00p 580.00p 580.00p 580.00p 0
18/05/2015 580.00p 583.00p 575.75p 580.00p 4409
15/05/2015 578.50p 583.00p 573.50p 580.00p 10882
14/05/2015 578.50p 583.00p 573.50p 578.50p 32450
13/05/2015 576.00p 580.00p 573.00p 578.50p 9937
12/05/2015 574.00p 577.29p 573.00p 575.00p 33299
11/05/2015 573.50p 583.00p 570.25p 574.00p 43449
08/05/2015 566.50p 576.75p 563.00p 573.50p 56323
07/05/2015 559.50p 580.00p 559.50p 567.00p 130165
06/05/2015 572.50p 572.50p 550.00p 559.50p 56711
05/05/2015 575.00p 584.75p 571.60p 576.00p 29258
01/05/2015 575.00p 580.00p 575.00p 575.00p 5559
30/04/2015 573.50p 589.00p 571.85p 575.00p 7436
29/04/2015 573.00p 577.00p 571.60p 573.50p 7943
28/04/2015 574.00p 579.20p 571.60p 573.00p 5600
27/04/2015 575.50p 580.75p 574.00p 574.00p 16333
24/04/2015 575.50p 584.00p 575.50p 584.00p 11041
23/04/2015 568.00p 585.00p 568.00p 580.00p 21968
22/04/2015 569.00p 574.00p 565.00p 568.00p 67130
21/04/2015 567.50p 575.00p 565.00p 569.00p 11730
20/04/2015 569.00p 574.00p 565.00p 574.00p 8229
17/04/2015 557.50p 575.00p 555.50p 569.00p 18381
16/04/2015 552.50p 565.00p 550.75p 557.50p 30203
15/04/2015 550.00p 555.00p 547.20p 550.00p 22107
14/04/2015 549.00p 552.95p 547.00p 549.00p 12740
13/04/2015 539.50p 553.00p 539.50p 548.00p 25055
10/04/2015 536.00p 543.70p 536.00p 539.50p 35649
09/04/2015 536.00p 542.00p 536.00p 536.00p 9895
08/04/2015 536.00p 541.00p 531.00p 536.00p 9341
07/04/2015 535.00p 542.00p 530.00p 536.00p 25319
02/04/2015 537.00p 542.00p 530.50p 535.00p 15391
01/04/2015 530.00p 540.00p 529.00p 537.00p 59039
31/03/2015 522.50p 535.00p 520.00p 527.50p 73009
30/03/2015 519.00p 524.00p 518.60p 522.50p 6602
27/03/2015 519.00p 525.26p 518.50p 519.00p 11035
26/03/2015 519.00p 525.00p 518.50p 519.00p 3063
25/03/2015 519.00p 525.00p 518.00p 519.00p 10473
24/03/2015 516.50p 538.50p 513.00p 538.50p 8194
23/03/2015 519.00p 521.00p 514.00p 516.50p 6325
20/03/2015 519.00p 524.00p 514.00p 519.00p 8788
19/03/2015 519.00p 525.00p 513.00p 519.00p 14133
18/03/2015 518.50p 527.50p 518.50p 524.00p 27370
17/03/2015 518.50p 522.00p 516.50p 518.50p 4588
16/03/2015 518.50p 522.00p 516.12p 518.50p 14744
13/03/2015 516.00p 522.00p 515.00p 518.50p 18134
12/03/2015 517.50p 518.25p 515.00p 516.00p 24799
11/03/2015 517.50p 518.50p 515.25p 517.50p 30200
10/03/2015 521.00p 524.50p 515.50p 517.50p 29327
09/03/2015 520.00p 526.40p 517.50p 519.00p 32755
06/03/2015 506.00p 525.00p 506.00p 520.00p 40808
05/03/2015 502.50p 515.00p 501.00p 515.00p 27528
04/03/2015 503.50p 505.60p 500.00p 501.00p 23064
03/03/2015 515.00p 515.00p 501.05p 503.50p 40626
02/03/2015 499.00p 520.00p 499.00p 512.00p 51833
27/02/2015 483.00p 499.00p 483.00p 488.00p 14019
26/02/2015 481.00p 483.94p 480.00p 482.00p 24655
25/02/2015 481.00p 482.25p 479.80p 481.00p 3563
24/02/2015 481.00p 482.50p 479.35p 481.00p 4155
23/02/2015 476.00p 484.00p 476.00p 481.00p 15513
20/02/2015 476.00p 481.00p 473.12p 476.00p 9063
19/02/2015 476.00p 479.60p 476.00p 476.00p 750
18/02/2015 475.00p 480.25p 475.00p 476.00p 4430
17/02/2015 473.50p 479.40p 473.50p 475.00p 1597
16/02/2015 474.50p 476.50p 473.01p 473.50p 3081
13/02/2015 474.50p 477.00p 473.00p 474.50p 10064
12/02/2015 475.00p 477.00p 474.50p 474.50p 2155
11/02/2015 475.00p 477.37p 473.50p 474.00p 5492
10/02/2015 476.50p 476.50p 473.00p 475.00p 9653
09/02/2015 472.50p 475.00p 472.50p 474.00p 14692
06/02/2015 473.50p 475.00p 470.50p 472.50p 7468
05/02/2015 473.50p 474.00p 472.00p 473.50p 17660
04/02/2015 471.50p 473.50p 471.50p 473.50p 6619
03/02/2015 473.00p 475.00p 469.50p 472.00p 29449
02/02/2015 470.50p 475.73p 468.10p 470.00p 6136
30/01/2015 469.00p 473.17p 468.00p 470.00p 10746
29/01/2015 470.00p 475.00p 465.00p 467.00p 22816
28/01/2015 462.00p 473.40p 460.00p 463.00p 10840
27/01/2015 461.50p 461.50p 457.00p 461.50p 2500
26/01/2015 459.00p 464.73p 457.00p 461.00p 2018
23/01/2015 458.50p 465.00p 455.00p 458.50p 20646
22/01/2015 458.50p 463.00p 454.00p 458.50p 2391
21/01/2015 458.50p 463.00p 458.50p 458.50p 310
20/01/2015 458.50p 463.00p 453.75p 458.50p 1981
19/01/2015 458.50p 458.50p 455.00p 458.50p 1255
16/01/2015 458.50p 463.00p 455.00p 458.50p 10215
15/01/2015 458.50p 464.00p 455.00p 458.50p 5454
14/01/2015 458.00p 458.50p 458.00p 458.50p 0
13/01/2015 450.00p 458.00p 449.00p 458.00p 13395
12/01/2015 450.00p 454.00p 450.00p 450.00p 328
09/01/2015 448.50p 454.60p 448.50p 450.00p 777
08/01/2015 448.50p 454.00p 448.50p 448.50p 173
07/01/2015 448.50p 452.14p 446.00p 448.50p 1785
06/01/2015 448.50p 454.11p 448.50p 448.50p 70
05/01/2015 448.50p 452.50p 442.85p 448.50p 12562
02/01/2015 447.50p 453.00p 440.15p 448.50p 2535
31/12/2014 451.00p 451.00p 447.50p 447.50p 0
30/12/2014 448.50p 454.52p 448.50p 451.00p 383
29/12/2014 448.00p 449.40p 448.00p 448.50p 11641
24/12/2014 448.50p 448.50p 447.00p 448.00p 4500
23/12/2014 448.50p 449.00p 447.00p 448.50p 5812
22/12/2014 451.00p 451.00p 447.25p 448.50p 5100
19/12/2014 454.00p 458.00p 453.50p 454.00p 738
18/12/2014 454.00p 460.00p 448.00p 454.00p 4378
17/12/2014 454.50p 458.00p 454.00p 454.00p 652
16/12/2014 451.00p 455.00p 450.00p 454.50p 11938
15/12/2014 448.00p 454.48p 445.00p 451.00p 9422
12/12/2014 448.00p 450.00p 445.24p 448.00p 15928
11/12/2014 434.00p 452.75p 434.00p 447.50p 4610
10/12/2014 434.00p 437.00p 429.00p 434.00p 20490
09/12/2014 434.00p 434.00p 434.00p 434.00p 0
08/12/2014 434.50p 435.00p 430.00p 434.00p 13000
05/12/2014 434.50p 434.50p 430.26p 434.50p 600
04/12/2014 434.50p 437.00p 429.00p 434.50p 1194
03/12/2014 434.50p 437.00p 429.00p 434.50p 5219
02/12/2014 434.50p 440.00p 430.21p 434.50p 3663
01/12/2014 436.00p 440.00p 434.50p 434.50p 1258
28/11/2014 434.50p 439.00p 434.50p 434.50p 769
27/11/2014 436.00p 440.75p 429.84p 434.50p 1054
26/11/2014 436.00p 443.00p 429.84p 436.00p 603
25/11/2014 436.00p 436.00p 436.00p 436.00p 0
24/11/2014 436.00p 442.00p 429.50p 436.00p 3603
21/11/2014 434.50p 440.00p 429.50p 436.00p 7286
20/11/2014 440.00p 440.00p 431.00p 434.50p 6746
19/11/2014 444.00p 448.00p 437.00p 440.00p 12787
18/11/2014 443.00p 447.00p 440.00p 444.00p 12131
17/11/2014 441.50p 445.40p 439.00p 443.00p 7535
14/11/2014 445.00p 445.00p 438.50p 441.50p 7657
13/11/2014 436.50p 440.00p 436.50p 440.00p 704930
12/11/2014 432.50p 440.88p 432.50p 435.00p 542044
11/11/2014 432.50p 433.75p 432.50p 432.50p 533
10/11/2014 440.00p 442.40p 432.50p 432.50p 10791
07/11/2014 440.00p 442.40p 440.00p 440.00p 853
06/11/2014 440.00p 445.00p 440.00p 440.00p 4816
05/11/2014 437.50p 450.00p 437.50p 442.50p 19474
04/11/2014 430.00p 443.00p 427.00p 437.50p 82302
03/11/2014 426.50p 430.00p 423.00p 426.50p 8465
31/10/2014 426.50p 431.00p 423.00p 426.50p 6416
30/10/2014 426.50p 429.90p 426.50p 426.50p 1271
29/10/2014 426.50p 430.92p 420.58p 426.50p 34920
28/10/2014 426.50p 432.00p 426.50p 426.50p 1364
27/10/2014 426.50p 430.00p 423.00p 426.50p 167
24/10/2014 426.50p 430.00p 422.00p 426.50p 3193
23/10/2014 426.50p 429.50p 426.50p 426.50p 1616
22/10/2014 426.50p 429.50p 426.50p 426.50p 11
21/10/2014 426.50p 430.00p 421.50p 426.50p 3746
20/10/2014 426.50p 429.50p 421.50p 426.50p 1168
17/10/2014 426.50p 429.50p 422.00p 426.50p 855
16/10/2014 428.00p 429.50p 425.00p 426.50p 5570
15/10/2014 430.00p 430.00p 426.00p 428.00p 2146
14/10/2014 430.00p 430.00p 425.00p 430.00p 3470
13/10/2014 430.00p 433.50p 425.00p 430.00p 2970
10/10/2014 432.50p 434.00p 428.00p 432.50p 21444
09/10/2014 435.00p 435.00p 430.00p 435.00p 5780
08/10/2014 442.50p 443.50p 430.00p 435.00p 11669
07/10/2014 442.50p 443.60p 440.00p 442.50p 1168
06/10/2014 442.50p 442.50p 440.30p 442.50p 236
03/10/2014 442.50p 444.50p 442.50p 442.50p 671
02/10/2014 442.50p 442.50p 442.50p 442.50p 0
01/10/2014 442.50p 450.00p 440.10p 442.50p 17668
30/09/2014 447.50p 448.00p 440.00p 442.50p 4291
29/09/2014 447.50p 452.50p 440.00p 447.50p 4942
26/09/2014 447.50p 458.00p 440.90p 458.00p 972
25/09/2014 448.50p 452.50p 442.00p 447.50p 1015
24/09/2014 450.00p 450.71p 442.00p 448.50p 5724
23/09/2014 451.50p 458.00p 451.50p 451.50p 6430
22/09/2014 451.50p 453.00p 451.50p 451.50p 660
19/09/2014 449.00p 458.00p 445.00p 451.50p 5559
18/09/2014 449.00p 453.08p 449.00p 449.00p 542
17/09/2014 450.50p 455.00p 443.00p 449.00p 15161
16/09/2014 450.50p 456.25p 450.50p 450.50p 8998
15/09/2014 450.50p 455.60p 444.63p 450.50p 2439
12/09/2014 450.50p 450.50p 448.24p 450.50p 5000
11/09/2014 450.50p 456.00p 447.00p 450.50p 1560
10/09/2014 450.00p 456.00p 450.00p 450.50p 1999
09/09/2014 453.50p 459.00p 443.00p 454.00p 14196
08/09/2014 443.00p 459.00p 443.00p 459.00p 22134
05/09/2014 442.00p 450.00p 442.00p 443.00p 20593
04/09/2014 444.00p 453.00p 441.00p 453.00p 13566
03/09/2014 447.50p 450.00p 440.65p 444.00p 11016
02/09/2014 452.50p 459.23p 450.00p 452.50p 31570
01/09/2014 450.00p 455.00p 446.20p 455.00p 54760
29/08/2014 445.00p 455.00p 445.00p 450.00p 34747
28/08/2014 435.00p 450.00p 435.00p 445.00p 40880
27/08/2014 416.00p 433.00p 416.00p 433.00p 33032
26/08/2014 415.50p 422.21p 415.50p 421.00p 23071
22/08/2014 413.00p 424.00p 413.00p 424.00p 14984
21/08/2014 407.00p 419.50p 407.00p 413.00p 8218
20/08/2014 406.00p 412.00p 406.00p 407.00p 500
19/08/2014 405.00p 406.00p 405.00p 406.00p 0
18/08/2014 404.00p 405.00p 399.10p 405.00p 2606
15/08/2014 404.00p 409.50p 399.10p 409.00p 16588
14/08/2014 404.00p 404.00p 404.00p 404.00p 0

*Close Price adjusted for both dividends and splits