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
13/02/2014 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
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

*Close Price adjusted for both dividends and splits