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
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
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

*Close Price adjusted for both dividends and splits