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
27/03/2012 234.00p 237.00p 234.00p 236.00p 25110
26/03/2012 230.50p 237.00p 228.25p 234.00p 43523
23/03/2012 230.00p 230.50p 227.13p 230.50p 6024
22/03/2012 230.00p 235.00p 227.50p 230.00p 3288
21/03/2012 230.00p 235.00p 230.00p 230.00p 13150
20/03/2012 228.50p 236.50p 228.50p 232.00p 418
19/03/2012 227.00p 232.00p 227.00p 228.50p 9249
16/03/2012 227.00p 231.00p 227.00p 227.00p 2365
15/03/2012 228.50p 230.00p 225.00p 227.00p 14769
14/03/2012 232.50p 233.00p 228.50p 228.50p 11167
13/03/2012 232.50p 235.00p 232.50p 232.50p 0
12/03/2012 233.50p 235.00p 232.50p 232.50p 7422
09/03/2012 233.50p 235.00p 233.50p 233.50p 1000
08/03/2012 235.00p 240.00p 230.00p 233.50p 24000
07/03/2012 225.00p 228.00p 225.00p 225.00p 526
06/03/2012 225.00p 229.00p 220.00p 225.00p 0
05/03/2012 225.00p 229.00p 220.00p 225.00p 0
02/03/2012 225.00p 229.00p 220.00p 225.00p 0
01/03/2012 225.00p 229.00p 220.00p 225.00p 5529
29/02/2012 225.00p 226.00p 220.50p 225.00p 0
28/02/2012 225.00p 226.00p 220.50p 225.00p 0
27/02/2012 225.00p 226.00p 220.50p 225.00p 5859
24/02/2012 227.50p 227.50p 221.50p 225.00p 0
23/02/2012 227.50p 227.50p 221.50p 227.50p 0
22/02/2012 227.50p 227.50p 221.50p 227.50p 500
21/02/2012 227.50p 227.50p 221.50p 227.50p 0
20/02/2012 227.50p 227.50p 221.50p 227.50p 500
17/02/2012 227.50p 230.00p 227.50p 227.50p 0
16/02/2012 227.50p 230.00p 227.50p 227.50p 5000
15/02/2012 227.50p 227.50p 222.00p 227.50p 0
14/02/2012 227.50p 227.50p 222.00p 227.50p 50015
13/02/2012 227.50p 232.50p 227.50p 227.50p 0
10/02/2012 232.50p 232.50p 227.50p 227.50p 1150
09/02/2012 235.00p 235.00p 230.00p 232.50p 6500
08/02/2012 232.50p 238.50p 230.00p 235.00p 10568
07/02/2012 216.50p 224.00p 216.00p 220.00p 17249
06/02/2012 216.50p 222.00p 215.50p 216.50p 0
03/02/2012 215.50p 222.00p 215.50p 216.50p 7000
02/02/2012 215.50p 218.00p 212.50p 215.50p 0
01/02/2012 212.50p 218.00p 212.50p 215.50p 0
31/01/2012 212.50p 218.00p 212.50p 218.00p 7000
30/01/2012 212.50p 218.00p 211.50p 212.50p 0
27/01/2012 211.50p 218.00p 211.50p 212.50p 0
26/01/2012 211.50p 218.00p 211.50p 211.50p 11000
25/01/2012 217.50p 219.75p 205.50p 211.50p 17417
24/01/2012 219.00p 225.00p 217.50p 217.50p 0
23/01/2012 220.00p 225.00p 219.00p 219.00p 0
20/01/2012 220.00p 225.00p 220.00p 220.00p 0
19/01/2012 220.00p 225.00p 220.00p 225.00p 5000
18/01/2012 220.00p 227.00p 220.00p 220.00p 0
17/01/2012 220.00p 227.00p 220.00p 220.00p 5000
16/01/2012 225.00p 230.00p 217.50p 220.00p 0
13/01/2012 225.00p 229.00p 225.00p 225.00p 0
12/01/2012 225.00p 229.00p 225.00p 225.00p 5000
11/01/2012 225.00p 235.00p 225.00p 225.00p 0
10/01/2012 230.50p 235.00p 225.00p 225.00p 0
09/01/2012 230.50p 235.00p 230.50p 230.50p 1000
06/01/2012 230.50p 235.00p 230.00p 230.50p 201821
05/01/2012 230.50p 240.00p 227.50p 230.50p 0
04/01/2012 227.50p 240.00p 227.50p 230.50p 0
03/01/2012 227.50p 240.00p 227.50p 227.50p 0
30/12/2011 235.00p 240.00p 227.50p 227.50p 0
29/12/2011 235.00p 235.00p 230.00p 235.00p 3000
28/12/2011 232.50p 244.08p 232.50p 235.00p 1666
23/12/2011 230.50p 234.00p 217.50p 232.50p 0
22/12/2011 217.50p 234.00p 217.50p 230.50p 7500
21/12/2011 217.50p 220.00p 213.00p 217.50p 0
20/12/2011 220.00p 220.00p 213.00p 217.50p 6107
19/12/2011 220.50p 224.25p 220.50p 220.50p 0
16/12/2011 220.50p 224.25p 220.50p 220.50p 1000
15/12/2011 220.00p 231.00p 220.00p 220.50p 0
14/12/2011 220.50p 231.00p 220.50p 220.50p 2500
13/12/2011 222.50p 227.50p 216.00p 217.50p 0
12/12/2011 227.50p 227.50p 216.00p 222.50p 2900
09/12/2011 232.50p 232.50p 227.00p 227.50p 1000
08/12/2011 237.50p 250.00p 232.50p 232.50p 0
07/12/2011 250.00p 250.00p 236.94p 237.50p 5000
06/12/2011 245.00p 245.00p 240.00p 245.00p 0
05/12/2011 245.00p 245.00p 240.00p 245.00p 0
02/12/2011 245.00p 245.00p 240.00p 245.00p 0
01/12/2011 245.00p 245.00p 240.00p 245.00p 0
30/11/2011 245.00p 245.00p 240.00p 245.00p 0
29/11/2011 245.00p 245.00p 240.00p 245.00p 0
28/11/2011 245.00p 245.00p 240.00p 245.00p 140
25/11/2011 245.00p 245.00p 245.00p 245.00p 0
24/11/2011 245.00p 245.00p 245.00p 245.00p 0
23/11/2011 245.00p 245.00p 245.00p 245.00p 151994
22/11/2011 245.00p 250.00p 245.00p 245.00p 252199
21/11/2011 245.00p 249.50p 245.00p 245.00p 2600
18/11/2011 242.50p 249.77p 242.50p 245.00p 2548
17/11/2011 242.50p 250.00p 242.50p 242.50p 7500
16/11/2011 242.50p 250.00p 242.50p 242.50p 0
15/11/2011 242.50p 250.00p 242.50p 242.50p 0
14/11/2011 242.50p 250.00p 242.50p 242.50p 2640
11/11/2011 242.50p 253.00p 242.50p 242.50p 0
10/11/2011 242.50p 253.00p 242.50p 242.50p 0
09/11/2011 247.50p 253.00p 242.50p 247.50p 0
08/11/2011 242.50p 253.00p 242.50p 253.00p 16000
07/11/2011 232.50p 242.50p 232.50p 242.50p 3765
04/11/2011 227.50p 235.00p 227.50p 227.50p 0
03/11/2011 227.50p 235.00p 227.50p 227.50p 0
02/11/2011 227.50p 235.00p 227.50p 227.50p 0
01/11/2011 227.50p 235.00p 227.50p 227.50p 0
31/10/2011 227.50p 235.00p 227.50p 227.50p 0
28/10/2011 227.50p 235.00p 227.50p 227.50p 2500
27/10/2011 227.50p 227.50p 227.50p 227.50p 0
26/10/2011 227.50p 227.50p 227.50p 227.50p 800000
25/10/2011 227.50p 227.50p 223.56p 227.50p 1200
24/10/2011 227.50p 230.00p 222.50p 227.50p 0
21/10/2011 227.50p 230.00p 222.50p 227.50p 0
20/10/2011 227.50p 230.00p 222.50p 227.50p 0
19/10/2011 227.50p 230.00p 222.50p 227.50p 0
18/10/2011 227.50p 230.00p 222.50p 227.50p 0
17/10/2011 227.50p 230.00p 222.50p 227.50p 0
14/10/2011 222.50p 230.00p 222.50p 222.50p 5500
13/10/2011 222.50p 230.00p 222.50p 222.50p 0
12/10/2011 222.50p 230.00p 222.50p 222.50p 0
11/10/2011 222.50p 230.00p 222.50p 222.50p 0
10/10/2011 222.50p 230.00p 222.50p 222.50p 0
07/10/2011 222.50p 230.00p 222.50p 222.50p 0
06/10/2011 222.50p 230.00p 222.50p 222.50p 4400
05/10/2011 222.50p 232.50p 220.69p 222.50p 0
04/10/2011 232.50p 232.50p 220.69p 222.50p 1098
03/10/2011 232.50p 240.00p 232.50p 232.50p 0
30/09/2011 237.50p 240.00p 232.50p 232.50p 0
29/09/2011 237.50p 240.00p 237.50p 237.50p 0
28/09/2011 237.50p 240.00p 237.50p 237.50p 0
27/09/2011 237.50p 240.00p 237.50p 237.50p 5000
26/09/2011 237.50p 245.00p 235.00p 237.50p 0
23/09/2011 239.00p 245.00p 235.00p 237.50p 0
22/09/2011 240.50p 245.00p 235.00p 245.00p 114645
21/09/2011 242.50p 250.00p 242.50p 250.00p 19200
20/09/2011 242.50p 242.50p 242.50p 242.50p 0
19/09/2011 242.50p 242.50p 242.50p 242.50p 0
16/09/2011 242.50p 242.50p 242.50p 242.50p 0
15/09/2011 242.50p 242.50p 242.50p 242.50p 0
14/09/2011 242.50p 256.00p 242.50p 242.50p 6072
13/09/2011 247.50p 256.00p 242.50p 242.50p 6072
12/09/2011 247.50p 250.00p 247.50p 247.50p 6072
09/09/2011 247.50p 250.00p 247.50p 247.50p 0
08/09/2011 247.50p 250.00p 247.50p 247.50p 0
07/09/2011 247.50p 250.00p 247.50p 247.50p 0
06/09/2011 247.50p 250.00p 247.50p 247.50p 5000
05/09/2011 252.50p 252.50p 247.50p 247.50p 2900
02/09/2011 252.50p 252.50p 245.75p 252.50p 1000
01/09/2011 252.50p 252.50p 245.75p 252.50p 1200
31/08/2011 252.50p 260.00p 252.50p 252.50p 8000
30/08/2011 252.50p 255.00p 245.00p 252.50p 0
26/08/2011 247.50p 255.00p 245.00p 252.50p 0
25/08/2011 245.00p 255.00p 245.00p 247.50p 94500
24/08/2011 240.00p 250.00p 240.00p 245.00p 5000
23/08/2011 225.00p 240.00p 225.00p 240.00p 20000
22/08/2011 225.00p 227.50p 215.00p 225.00p 0
19/08/2011 227.50p 227.50p 215.00p 225.00p 0
18/08/2011 215.00p 222.50p 215.00p 222.50p 400
17/08/2011 215.00p 215.00p 210.00p 215.00p 0
16/08/2011 215.00p 215.00p 210.00p 215.00p 0
15/08/2011 210.00p 215.00p 210.00p 215.00p 0
12/08/2011 210.00p 210.00p 210.00p 210.00p 0
11/08/2011 210.00p 210.00p 210.00p 210.00p 0
10/08/2011 210.00p 210.00p 185.00p 210.00p 0
09/08/2011 200.00p 210.00p 185.00p 207.50p 4307
08/08/2011 225.00p 239.00p 198.00p 205.00p 7120
05/08/2011 232.50p 240.00p 232.50p 239.00p 9602
04/08/2011 239.00p 245.00p 232.25p 237.50p 2195
03/08/2011 247.50p 247.50p 239.00p 239.00p 3000
02/08/2011 250.00p 250.00p 247.50p 247.50p 0
01/08/2011 250.00p 250.00p 250.00p 250.00p 0
29/07/2011 250.00p 250.00p 250.00p 250.00p 0
28/07/2011 250.00p 250.00p 250.00p 250.00p 1250
27/07/2011 250.00p 255.00p 250.00p 250.00p 0
26/07/2011 250.00p 255.00p 250.00p 250.00p 1000
25/07/2011 250.00p 252.50p 238.00p 250.00p 0
22/07/2011 242.50p 252.50p 238.00p 250.00p 0
21/07/2011 242.50p 247.80p 238.00p 242.50p 0
20/07/2011 238.00p 247.80p 238.00p 242.50p 60
19/07/2011 232.50p 239.85p 232.50p 238.00p 4333
18/07/2011 265.00p 265.00p 232.50p 232.50p 5995
15/07/2011 265.00p 266.75p 265.00p 265.00p 1200
14/07/2011 280.00p 280.00p 265.00p 265.00p 10715
13/07/2011 282.50p 294.50p 271.67p 280.00p 0
12/07/2011 294.50p 294.50p 271.67p 285.00p 28600
11/07/2011 287.50p 304.00p 287.50p 294.50p 89800
08/07/2011 280.00p 290.00p 280.00p 287.50p 6580
07/07/2011 267.50p 285.00p 267.50p 280.00p 41512
06/07/2011 255.00p 270.00p 255.00p 270.00p 204132
05/07/2011 252.50p 255.00p 250.00p 255.00p 101500
04/07/2011 243.50p 255.00p 239.00p 252.50p 42052
01/07/2011 225.00p 249.80p 219.00p 243.50p 40278
30/06/2011 167.50p 220.00p 167.50p 219.00p 59121
29/06/2011 167.50p 175.00p 166.00p 167.50p 0
28/06/2011 167.50p 175.00p 166.00p 167.50p 0
27/06/2011 167.50p 175.00p 167.50p 167.50p 0
24/06/2011 167.50p 175.00p 167.50p 167.50p 0
23/06/2011 167.50p 175.00p 167.50p 167.50p 14000
22/06/2011 165.00p 175.00p 165.00p 167.50p 2000
21/06/2011 165.00p 165.00p 165.00p 165.00p 0
20/06/2011 165.00p 165.00p 165.00p 165.00p 0
17/06/2011 165.00p 166.00p 165.00p 165.00p 0
16/06/2011 165.00p 166.00p 165.00p 165.00p 0

*Close Price adjusted for both dividends and splits