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
28/10/2013 334.50p 336.00p 334.50p 334.50p 7641
25/10/2013 334.50p 337.50p 331.97p 334.50p 4785
24/10/2013 335.00p 337.50p 335.00p 335.00p 10100
23/10/2013 335.00p 338.00p 332.98p 335.00p 5043
22/10/2013 335.00p 338.00p 335.00p 335.00p 4150
21/10/2013 337.00p 343.00p 333.22p 335.00p 2959
18/10/2013 337.00p 343.00p 333.22p 337.00p 709
17/10/2013 337.00p 343.00p 333.22p 337.00p 8209
16/10/2013 337.00p 343.00p 337.00p 337.00p 435
15/10/2013 337.00p 343.40p 333.22p 337.00p 26529
14/10/2013 335.00p 339.40p 334.00p 335.00p 2945
11/10/2013 335.00p 338.00p 334.00p 334.00p 9004
10/10/2013 338.00p 338.00p 335.00p 335.00p 402763
09/10/2013 342.00p 342.50p 338.00p 338.00p 0
08/10/2013 342.50p 342.50p 340.00p 342.00p 4233
07/10/2013 342.50p 344.40p 340.18p 342.50p 8176
04/10/2013 342.50p 342.50p 341.01p 342.50p 2189
03/10/2013 342.50p 344.40p 342.50p 342.50p 390
02/10/2013 344.00p 344.00p 341.01p 342.50p 3287
01/10/2013 344.00p 344.00p 341.05p 344.00p 294
30/09/2013 347.50p 347.50p 341.01p 344.00p 4168
27/09/2013 349.00p 349.00p 343.01p 347.50p 3250
26/09/2013 344.00p 355.00p 344.00p 350.00p 46421
25/09/2013 340.00p 345.50p 340.00p 345.50p 705650
24/09/2013 340.00p 342.00p 340.00p 340.00p 15704
23/09/2013 340.50p 341.40p 340.00p 340.00p 1662
20/09/2013 340.50p 342.46p 340.00p 340.50p 267
19/09/2013 340.50p 342.46p 340.00p 340.00p 9979
18/09/2013 340.50p 342.46p 340.00p 340.00p 10655
17/09/2013 337.50p 342.50p 337.50p 340.50p 2935
16/09/2013 335.00p 340.00p 335.00p 339.00p 28211
13/09/2013 335.00p 340.00p 333.65p 339.00p 32484
12/09/2013 333.50p 340.00p 333.50p 335.00p 23979
11/09/2013 333.50p 339.00p 333.50p 333.50p 13679
10/09/2013 332.50p 339.00p 327.00p 333.50p 19224
09/09/2013 331.50p 340.00p 328.50p 332.50p 4420
06/09/2013 326.50p 338.00p 326.50p 331.50p 24531
05/09/2013 326.50p 329.87p 326.50p 326.50p 1611
04/09/2013 330.50p 332.00p 326.50p 326.50p 9234
03/09/2013 331.50p 334.48p 330.00p 330.50p 6496
02/09/2013 317.50p 334.48p 317.50p 331.50p 31480
30/08/2013 315.00p 320.36p 315.00p 317.50p 9847
29/08/2013 310.00p 320.00p 310.00p 315.00p 21177
28/08/2013 308.00p 313.00p 307.00p 308.00p 8402
27/08/2013 308.00p 317.50p 308.00p 313.00p 25704
23/08/2013 303.00p 315.00p 303.00p 308.00p 49915
22/08/2013 303.00p 307.06p 300.00p 303.00p 3712
21/08/2013 304.00p 307.50p 298.00p 303.00p 18339
20/08/2013 308.50p 309.99p 305.87p 308.50p 1645
19/08/2013 308.50p 309.99p 308.50p 308.50p 2264
16/08/2013 308.50p 309.99p 308.50p 308.50p 383
15/08/2013 308.50p 310.00p 308.50p 308.50p 0
14/08/2013 308.50p 310.00p 308.50p 308.50p 10000
13/08/2013 306.00p 310.00p 306.00p 308.50p 266047
12/08/2013 306.00p 310.00p 306.00p 306.00p 3109
09/08/2013 306.00p 315.00p 306.00p 306.00p 1900
08/08/2013 306.00p 309.90p 300.00p 306.00p 21602
07/08/2013 306.00p 310.00p 306.00p 306.00p 8221
06/08/2013 306.00p 309.00p 301.92p 306.00p 2800
05/08/2013 306.00p 310.00p 300.00p 306.00p 18015
02/08/2013 306.00p 310.00p 306.00p 306.00p 0
01/08/2013 306.00p 310.00p 306.00p 306.00p 0
31/07/2013 306.00p 310.00p 306.00p 306.00p 0
30/07/2013 306.00p 310.00p 306.00p 306.00p 9300
29/07/2013 306.00p 307.00p 300.00p 306.00p 0
26/07/2013 306.00p 307.00p 300.00p 306.00p 0
25/07/2013 306.50p 307.00p 300.00p 306.00p 8234
24/07/2013 306.50p 317.00p 306.50p 306.50p 2500
23/07/2013 306.50p 310.00p 306.50p 306.50p 9266
22/07/2013 306.50p 310.00p 306.50p 306.50p 0
19/07/2013 306.50p 310.00p 306.50p 306.50p 3905
18/07/2013 306.50p 311.50p 304.00p 306.50p 7359
17/07/2013 306.50p 317.00p 306.50p 306.50p 1040
16/07/2013 306.50p 310.00p 306.50p 306.50p 0
15/07/2013 306.50p 310.00p 306.50p 306.50p 205
12/07/2013 306.50p 310.00p 306.50p 306.50p 1136
11/07/2013 306.50p 310.00p 306.50p 306.50p 1286
10/07/2013 306.50p 314.00p 304.00p 306.50p 0
09/07/2013 306.50p 314.00p 304.00p 306.50p 0
08/07/2013 306.50p 314.00p 304.00p 306.50p 17700
05/07/2013 306.50p 310.00p 306.50p 306.50p 6247
04/07/2013 306.50p 310.00p 306.50p 306.50p 50000
03/07/2013 306.50p 310.00p 303.50p 306.50p 3112
02/07/2013 306.50p 306.50p 303.50p 306.50p 0
01/07/2013 306.50p 306.50p 303.50p 306.50p 174
28/06/2013 306.50p 310.00p 306.50p 306.50p 10250
27/06/2013 306.50p 310.00p 306.50p 306.50p 0
26/06/2013 306.50p 310.00p 306.50p 306.50p 20000
25/06/2013 306.50p 310.00p 306.50p 306.50p 0
24/06/2013 306.50p 310.00p 306.50p 306.50p 2398
21/06/2013 306.50p 306.50p 303.50p 306.50p 3295
20/06/2013 306.50p 310.00p 303.50p 306.50p 7476
19/06/2013 306.50p 310.00p 300.90p 306.50p 0
18/06/2013 306.50p 310.00p 300.90p 306.50p 0
17/06/2013 306.50p 310.00p 300.90p 306.50p 14889
14/06/2013 306.50p 309.00p 306.50p 306.50p 319
13/06/2013 307.00p 310.00p 302.08p 306.50p 58500
12/06/2013 310.00p 312.00p 310.00p 310.00p 150
11/06/2013 310.00p 312.00p 307.60p 310.00p 543
10/06/2013 310.00p 312.00p 309.00p 310.00p 7654
07/06/2013 310.00p 310.00p 309.00p 309.00p 3000
06/06/2013 310.00p 310.00p 306.25p 310.00p 2162
05/06/2013 310.00p 312.00p 307.00p 310.00p 1900
04/06/2013 310.00p 310.00p 306.19p 310.00p 5000
03/06/2013 310.00p 310.00p 306.25p 307.00p 10068
31/05/2013 310.00p 310.00p 310.00p 310.00p 57
30/05/2013 315.00p 315.00p 308.00p 310.00p 5824
29/05/2013 314.00p 315.00p 314.00p 315.00p 1992
28/05/2013 315.00p 315.00p 315.00p 315.00p 0
24/05/2013 315.00p 315.00p 315.00p 315.00p 2536
23/05/2013 322.00p 322.00p 314.00p 315.00p 9050
22/05/2013 313.50p 332.00p 313.50p 323.50p 28802
21/05/2013 310.00p 317.00p 310.00p 313.50p 22331
20/05/2013 306.50p 308.00p 306.50p 306.50p 14662
17/05/2013 306.50p 308.00p 306.50p 306.50p 2131
16/05/2013 306.50p 308.00p 306.50p 306.50p 431
15/05/2013 306.50p 310.00p 306.50p 306.50p 23060
14/05/2013 303.50p 310.00p 302.00p 306.50p 25504
13/05/2013 311.00p 312.50p 302.00p 303.50p 13295
10/05/2013 312.50p 314.50p 312.50p 312.50p 0
09/05/2013 312.50p 314.50p 312.50p 312.50p 953
08/05/2013 313.50p 315.50p 312.00p 312.00p 27256
07/05/2013 315.00p 316.00p 311.50p 313.50p 27859
03/05/2013 315.00p 318.00p 313.00p 315.00p 5512
02/05/2013 315.00p 318.00p 310.00p 315.00p 5937
01/05/2013 315.00p 318.88p 310.00p 310.00p 7042
30/04/2013 315.00p 320.00p 315.00p 315.00p 780
29/04/2013 312.00p 320.00p 312.00p 315.00p 16006
26/04/2013 312.00p 312.50p 310.00p 312.00p 0
25/04/2013 312.00p 312.50p 310.00p 312.50p 6791
24/04/2013 312.00p 317.00p 310.00p 312.00p 3259
23/04/2013 309.00p 313.00p 309.00p 312.00p 5420
22/04/2013 305.00p 310.00p 305.00p 309.00p 12100
19/04/2013 300.00p 310.00p 300.00p 305.00p 397161
18/04/2013 297.00p 305.00p 297.00p 300.00p 3000
17/04/2013 297.00p 300.00p 297.00p 297.00p 1500
16/04/2013 297.00p 300.00p 297.00p 297.00p 0
15/04/2013 297.00p 300.00p 297.00p 297.00p 619
12/04/2013 297.00p 300.00p 297.00p 297.00p 3000
11/04/2013 297.50p 300.00p 296.00p 297.00p 2164
10/04/2013 296.50p 300.00p 296.50p 297.50p 333
09/04/2013 296.50p 300.00p 296.50p 296.50p 0
08/04/2013 296.50p 300.00p 296.50p 296.50p 6684
05/04/2013 295.00p 300.00p 295.00p 296.50p 5600
04/04/2013 291.50p 300.00p 291.50p 295.00p 2646
03/04/2013 291.50p 295.00p 291.50p 291.50p 2582
02/04/2013 291.50p 297.00p 291.50p 291.50p 7000
28/03/2013 291.50p 295.00p 291.50p 291.50p 4837
27/03/2013 293.00p 295.00p 290.50p 291.50p 10109
26/03/2013 297.50p 300.00p 295.00p 296.50p 4470
25/03/2013 297.50p 300.00p 296.58p 297.50p 45560
22/03/2013 297.50p 299.00p 297.50p 297.50p 3849
21/03/2013 297.50p 297.50p 295.00p 297.50p 17500
20/03/2013 297.50p 298.96p 297.50p 297.50p 0
19/03/2013 297.50p 298.96p 297.50p 297.50p 100
18/03/2013 297.50p 300.00p 297.50p 297.50p 6830
15/03/2013 295.00p 300.00p 294.00p 297.50p 18200
14/03/2013 292.50p 298.00p 292.50p 294.00p 7526
13/03/2013 292.50p 294.72p 292.50p 292.50p 1361
12/03/2013 292.50p 293.97p 291.75p 292.50p 3335
11/03/2013 292.50p 297.00p 291.75p 292.50p 23097
08/03/2013 292.50p 295.00p 290.00p 292.50p 20392
07/03/2013 293.50p 295.90p 291.00p 292.50p 12593
06/03/2013 295.00p 296.00p 290.50p 294.00p 6263
05/03/2013 287.50p 297.00p 287.50p 295.00p 16603
04/03/2013 285.00p 289.50p 285.00p 285.00p 1240
01/03/2013 285.00p 288.99p 281.50p 285.00p 2520
28/02/2013 285.00p 288.99p 285.00p 285.00p 672
27/02/2013 285.00p 285.00p 280.50p 285.00p 1984
26/02/2013 288.00p 290.00p 281.50p 285.00p 9569
25/02/2013 289.00p 292.00p 287.53p 289.00p 2179
22/02/2013 289.00p 290.98p 289.00p 289.00p 5
21/02/2013 289.00p 291.50p 287.53p 289.00p 900
20/02/2013 289.00p 290.98p 286.50p 289.00p 191
19/02/2013 289.00p 291.50p 286.50p 290.00p 13682
18/02/2013 289.00p 291.00p 287.53p 289.00p 2347
15/02/2013 285.00p 290.98p 285.00p 289.00p 6968
14/02/2013 285.00p 288.99p 281.50p 287.00p 2949
13/02/2013 285.00p 289.40p 285.00p 285.00p 9275
12/02/2013 283.50p 289.40p 283.50p 285.00p 11890
11/02/2013 283.50p 285.00p 280.00p 283.50p 31268
08/02/2013 284.50p 287.00p 280.00p 283.50p 752691
07/02/2013 286.00p 287.48p 284.50p 284.50p 950
06/02/2013 286.00p 287.50p 286.00p 286.00p 1625
05/02/2013 285.00p 288.00p 285.00p 286.00p 3777
04/02/2013 274.00p 288.00p 274.00p 285.00p 26008
01/02/2013 271.50p 280.00p 271.00p 277.00p 28873
31/01/2013 270.00p 273.99p 270.00p 270.00p 43195
30/01/2013 271.50p 274.50p 270.00p 270.00p 28100
29/01/2013 270.50p 272.50p 268.50p 270.50p 1109
28/01/2013 270.00p 272.00p 270.00p 270.50p 30000
25/01/2013 270.00p 271.00p 267.00p 270.00p 23919
24/01/2013 263.00p 276.23p 256.50p 270.00p 634055
23/01/2013 256.50p 257.34p 256.50p 256.50p 0
22/01/2013 256.50p 257.34p 256.50p 256.50p 0
21/01/2013 256.50p 257.34p 256.50p 256.50p 2000
18/01/2013 256.50p 257.34p 253.50p 256.50p 0
17/01/2013 256.00p 257.34p 253.50p 256.50p 10105
16/01/2013 262.00p 262.00p 253.00p 256.00p 11062
15/01/2013 264.00p 264.00p 258.69p 262.00p 4820

*Close Price adjusted for both dividends and splits