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
13/08/2014 404.00p 404.00p 404.00p 404.00p 0
12/08/2014 402.50p 406.95p 400.00p 404.00p 22239
11/08/2014 401.50p 406.95p 399.10p 402.50p 2685
08/08/2014 398.50p 402.00p 398.25p 401.50p 9136
07/08/2014 396.50p 400.00p 395.00p 400.00p 8129
06/08/2014 396.50p 402.00p 395.00p 401.00p 9993
05/08/2014 394.00p 396.50p 394.00p 396.50p 0
04/08/2014 394.00p 395.00p 394.00p 394.00p 1000
01/08/2014 395.00p 397.00p 393.50p 394.00p 7003
31/07/2014 395.00p 397.00p 392.50p 395.00p 6709
30/07/2014 396.50p 398.50p 394.00p 395.00p 146093
29/07/2014 398.50p 405.00p 393.85p 396.50p 6953
28/07/2014 398.50p 402.00p 396.25p 398.50p 5500
25/07/2014 400.00p 401.00p 396.25p 398.50p 19783
24/07/2014 396.00p 402.00p 396.00p 400.00p 53902
23/07/2014 393.50p 400.00p 393.50p 396.00p 10263
22/07/2014 393.50p 399.10p 393.50p 393.50p 998
21/07/2014 393.50p 400.00p 393.50p 393.50p 1500
18/07/2014 391.50p 400.00p 391.50p 393.50p 6392
17/07/2014 383.50p 391.50p 382.50p 391.50p 5184
16/07/2014 383.50p 388.00p 377.50p 383.50p 0
15/07/2014 377.50p 388.00p 377.50p 383.50p 10685
14/07/2014 377.50p 379.00p 375.10p 377.50p 8008
11/07/2014 377.50p 380.00p 375.00p 377.00p 10051
10/07/2014 384.00p 385.00p 376.75p 380.00p 9262
09/07/2014 386.50p 388.00p 380.48p 384.00p 3776
08/07/2014 386.50p 388.00p 385.00p 386.00p 7989
07/07/2014 386.50p 388.00p 385.00p 386.50p 4990
04/07/2014 390.00p 392.50p 360.00p 386.50p 61726
03/07/2014 398.00p 400.50p 360.00p 392.50p 2910238
02/07/2014 398.00p 403.00p 398.00p 398.00p 3969
01/07/2014 398.00p 400.50p 393.00p 398.00p 927
30/06/2014 398.00p 400.50p 391.84p 398.00p 12373
27/06/2014 398.00p 404.00p 393.25p 398.00p 0
26/06/2014 398.50p 404.00p 393.25p 398.00p 19080
25/06/2014 398.50p 402.95p 395.00p 398.50p 3135
24/06/2014 400.00p 404.50p 395.00p 396.00p 33090
23/06/2014 401.50p 402.00p 399.00p 402.00p 22464
20/06/2014 399.00p 405.00p 399.00p 401.50p 18297
19/06/2014 395.00p 403.00p 394.00p 399.00p 3117
18/06/2014 394.00p 394.00p 392.00p 394.00p 2600
17/06/2014 394.00p 400.00p 392.00p 394.00p 3803
16/06/2014 395.00p 399.40p 390.98p 394.00p 3229
13/06/2014 394.00p 398.95p 392.43p 395.00p 8280
12/06/2014 394.00p 399.00p 390.50p 394.00p 5980
11/06/2014 394.00p 399.22p 390.50p 394.00p 1733
10/06/2014 393.00p 394.00p 390.42p 394.00p 630
09/06/2014 393.00p 400.00p 390.00p 393.00p 12944
06/06/2014 393.00p 396.50p 393.00p 393.00p 110
05/06/2014 393.00p 398.00p 387.22p 393.00p 15049
04/06/2014 393.00p 400.00p 393.00p 393.00p 1002
03/06/2014 393.00p 400.00p 390.00p 393.00p 3300
02/06/2014 390.50p 400.00p 390.50p 398.00p 6691
30/05/2014 390.50p 395.00p 388.74p 395.00p 9733
29/05/2014 390.50p 395.00p 388.50p 390.50p 7218
28/05/2014 390.50p 395.00p 390.50p 391.00p 9587
27/05/2014 386.00p 395.00p 386.00p 393.00p 12101
23/05/2014 384.00p 388.00p 382.50p 385.50p 11982
22/05/2014 384.00p 388.00p 381.50p 387.00p 18282
21/05/2014 384.00p 387.48p 382.00p 384.00p 11185
20/05/2014 381.50p 388.00p 381.50p 384.00p 1316
19/05/2014 382.00p 387.22p 378.34p 381.50p 18259
16/05/2014 386.00p 390.00p 380.75p 383.00p 15870
15/05/2014 386.00p 390.00p 384.38p 386.00p 1301
14/05/2014 384.00p 390.00p 382.20p 386.00p 11826
13/05/2014 372.50p 390.00p 369.00p 389.00p 73281
12/05/2014 369.00p 375.00p 367.26p 369.00p 6145
09/05/2014 365.00p 370.50p 365.00p 369.00p 12737
08/05/2014 365.00p 370.00p 365.00p 365.00p 1537
07/05/2014 365.00p 370.00p 365.00p 365.00p 2308
06/05/2014 362.50p 370.00p 361.75p 365.00p 2655
02/05/2014 362.50p 365.00p 361.50p 362.50p 4027
01/05/2014 361.00p 365.00p 360.67p 362.50p 11080
30/04/2014 361.00p 365.00p 358.00p 365.00p 12650
29/04/2014 359.50p 365.00p 359.50p 361.00p 2955
28/04/2014 357.00p 364.50p 357.00p 359.50p 8505
25/04/2014 354.00p 360.00p 354.00p 357.00p 10551
24/04/2014 352.50p 359.00p 352.50p 358.00p 8987
23/04/2014 352.50p 360.00p 347.40p 352.50p 8819
22/04/2014 351.50p 355.00p 351.50p 352.50p 3372
17/04/2014 351.50p 358.00p 346.80p 351.50p 12067
16/04/2014 351.50p 354.00p 346.30p 351.50p 2279
15/04/2014 350.00p 356.00p 345.00p 351.50p 5718
14/04/2014 353.50p 357.00p 347.00p 350.00p 2376
11/04/2014 355.00p 357.00p 350.00p 353.50p 3799
10/04/2014 355.00p 358.95p 350.00p 355.00p 12072
09/04/2014 355.00p 358.45p 355.00p 355.00p 277
08/04/2014 355.00p 359.75p 350.00p 355.00p 12737
07/04/2014 354.00p 360.00p 349.00p 355.00p 13285
04/04/2014 351.50p 355.00p 348.48p 354.00p 19967
03/04/2014 350.00p 355.00p 348.58p 351.50p 13830
02/04/2014 345.00p 355.00p 345.00p 354.00p 27277
01/04/2014 335.00p 350.00p 335.00p 345.00p 29043
31/03/2014 334.00p 339.00p 330.17p 335.00p 327206
28/03/2014 326.00p 337.00p 326.00p 334.00p 21997
27/03/2014 325.00p 330.00p 325.00p 326.00p 11347
26/03/2014 322.50p 326.60p 320.00p 325.00p 307101
25/03/2014 323.50p 327.00p 321.47p 325.00p 12841
24/03/2014 322.50p 325.00p 320.00p 323.50p 25125
21/03/2014 322.50p 323.75p 320.00p 322.50p 30376
20/03/2014 322.50p 322.92p 318.00p 322.50p 11546
19/03/2014 315.00p 324.50p 311.00p 318.00p 86938
18/03/2014 312.50p 317.49p 308.00p 312.50p 1047
17/03/2014 312.50p 315.00p 308.00p 312.50p 11320
14/03/2014 316.00p 316.00p 307.00p 312.50p 17140
13/03/2014 316.00p 316.00p 314.06p 316.00p 1000
12/03/2014 316.00p 317.50p 314.00p 316.00p 0
11/03/2014 316.00p 317.50p 314.00p 316.00p 6926
10/03/2014 316.00p 316.00p 314.06p 316.00p 1596
07/03/2014 316.00p 316.00p 314.06p 316.00p 120
06/03/2014 316.00p 317.50p 316.00p 316.00p 1000
05/03/2014 316.00p 316.00p 312.30p 316.00p 3207
04/03/2014 316.00p 318.00p 315.00p 316.00p 2640
03/03/2014 318.50p 325.00p 315.00p 315.00p 26153
28/02/2014 318.50p 324.50p 318.50p 318.50p 4308
27/02/2014 318.50p 324.98p 318.50p 318.50p 15229
26/02/2014 312.50p 319.00p 311.00p 316.00p 11327
25/02/2014 311.00p 315.16p 310.00p 311.00p 28076
24/02/2014 311.00p 315.00p 310.00p 311.00p 18851
21/02/2014 311.00p 315.00p 310.00p 311.00p 5252
20/02/2014 311.00p 315.00p 311.00p 311.00p 2374
19/02/2014 311.00p 315.00p 310.00p 311.00p 3802
18/02/2014 311.00p 315.00p 311.00p 311.00p 400
17/02/2014 311.00p 314.50p 309.50p 311.00p 10004
14/02/2014 311.00p 315.00p 311.00p 311.00p 316
13/02/2014 309.00p 315.00p 309.00p 315.00p 5106
12/02/2014 309.00p 311.90p 308.00p 309.00p 1804
11/02/2014 308.00p 311.00p 308.00p 308.00p 50
10/02/2014 307.50p 311.90p 307.50p 308.00p 11915
07/02/2014 307.50p 311.90p 302.00p 307.50p 60349
06/02/2014 306.50p 310.00p 306.00p 307.50p 318
05/02/2014 298.00p 306.95p 298.00p 306.00p 63354
04/02/2014 298.00p 301.00p 298.00p 298.00p 4478
03/02/2014 298.00p 300.00p 295.00p 298.00p 0
31/01/2014 298.00p 300.00p 295.00p 298.00p 7927
30/01/2014 298.00p 300.00p 295.00p 298.00p 4741
29/01/2014 298.00p 300.00p 298.00p 298.00p 5651
28/01/2014 298.00p 300.00p 295.00p 298.00p 1545
27/01/2014 299.00p 299.00p 295.00p 298.00p 1229
24/01/2014 299.00p 302.00p 299.00p 300.00p 41494
23/01/2014 295.00p 303.00p 292.00p 299.00p 30846
22/01/2014 291.50p 295.00p 291.00p 294.00p 31881
21/01/2014 291.50p 294.00p 289.00p 291.50p 22172
20/01/2014 291.50p 292.50p 286.50p 291.50p 5446
17/01/2014 291.50p 292.50p 288.00p 291.50p 3115
16/01/2014 292.50p 293.00p 288.00p 290.75p 9308
15/01/2014 292.50p 295.00p 287.44p 292.50p 41356
14/01/2014 297.50p 297.50p 292.50p 293.50p 9509
13/01/2014 297.50p 297.50p 295.00p 297.50p 7700
10/01/2014 301.50p 301.50p 292.00p 297.50p 14357
09/01/2014 302.50p 302.50p 298.00p 301.50p 6300
08/01/2014 302.50p 302.90p 302.50p 302.50p 17667
07/01/2014 302.50p 302.90p 302.50p 302.50p 1700
06/01/2014 302.50p 303.08p 296.00p 302.50p 15251
03/01/2014 302.50p 305.00p 302.50p 302.50p 20538
02/01/2014 302.50p 303.00p 298.25p 302.50p 13792
31/12/2013 302.50p 303.00p 298.00p 302.50p 2352
30/12/2013 302.50p 303.00p 299.00p 302.50p 1744
27/12/2013 302.50p 305.00p 302.00p 302.50p 22943
24/12/2013 302.50p 302.50p 300.59p 302.50p 551
23/12/2013 305.00p 305.00p 299.00p 302.50p 6443
20/12/2013 305.00p 305.70p 299.00p 305.00p 4128
19/12/2013 305.00p 305.70p 299.00p 305.00p 1350
18/12/2013 305.00p 306.00p 299.00p 305.00p 0
17/12/2013 305.00p 306.00p 299.00p 305.00p 10400
16/12/2013 305.00p 305.75p 299.00p 305.00p 21050
13/12/2013 305.00p 305.70p 305.00p 305.00p 490
12/12/2013 305.00p 305.70p 298.25p 305.00p 0
11/12/2013 305.00p 305.70p 298.25p 305.00p 1500
10/12/2013 305.00p 305.70p 305.00p 305.00p 2000
09/12/2013 305.00p 305.70p 305.00p 305.00p 5500
06/12/2013 305.00p 305.75p 298.25p 305.00p 21922
05/12/2013 305.00p 305.00p 305.00p 305.00p 15000
04/12/2013 305.00p 305.90p 298.25p 305.00p 2770
03/12/2013 305.50p 305.70p 298.00p 305.00p 8851
02/12/2013 309.00p 309.00p 300.25p 304.00p 13813
29/11/2013 309.00p 309.00p 308.00p 309.00p 321
28/11/2013 309.00p 309.00p 308.00p 309.00p 320
27/11/2013 309.00p 309.00p 308.00p 309.00p 0
26/11/2013 309.00p 309.00p 308.00p 309.00p 1074
25/11/2013 310.00p 310.00p 303.00p 309.00p 2237
22/11/2013 310.00p 310.00p 306.00p 310.00p 5000
21/11/2013 310.00p 310.00p 303.50p 310.00p 5993
20/11/2013 309.50p 310.00p 309.50p 310.00p 641
19/11/2013 309.50p 309.99p 300.00p 309.50p 802796
18/11/2013 309.50p 309.99p 303.50p 309.50p 3100
15/11/2013 309.50p 309.99p 309.50p 309.50p 401
14/11/2013 309.50p 309.99p 304.43p 309.50p 1472
13/11/2013 309.50p 310.99p 304.43p 309.50p 3306
12/11/2013 309.50p 310.99p 309.50p 309.50p 1559
11/11/2013 309.00p 312.50p 309.00p 309.50p 8048
08/11/2013 315.00p 315.00p 291.00p 309.00p 25089
07/11/2013 320.00p 321.52p 310.00p 315.00p 4690
06/11/2013 327.50p 327.50p 320.00p 321.00p 14878
05/11/2013 327.50p 327.50p 320.00p 325.00p 10862
04/11/2013 327.50p 330.50p 320.00p 327.50p 13515
01/11/2013 327.50p 330.50p 327.50p 327.50p 1353
31/10/2013 332.50p 332.50p 325.00p 327.50p 10606
30/10/2013 334.50p 334.50p 329.60p 334.50p 1000
29/10/2013 334.50p 335.00p 334.50p 334.50p 887

*Close Price adjusted for both dividends and splits