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
17/07/2012 214.00p 215.50p 213.00p 214.00p 0
16/07/2012 214.50p 215.50p 213.00p 214.00p 0
13/07/2012 214.50p 215.50p 213.00p 214.50p 0
12/07/2012 215.50p 215.50p 213.00p 214.50p 0
11/07/2012 215.50p 215.50p 213.00p 215.50p 8485
10/07/2012 222.50p 222.50p 210.00p 215.50p 29978
09/07/2012 222.50p 222.50p 218.50p 222.50p 8563
06/07/2012 217.50p 222.50p 217.50p 222.50p 5600
05/07/2012 216.00p 219.35p 212.65p 217.50p 5286
04/07/2012 215.00p 219.35p 212.65p 216.00p 2406
03/07/2012 215.00p 219.35p 215.00p 215.00p 0
02/07/2012 215.00p 219.35p 215.00p 215.00p 1000
29/06/2012 214.00p 219.40p 214.00p 215.00p 0
28/06/2012 214.00p 219.40p 214.00p 214.00p 0
27/06/2012 214.00p 219.40p 214.00p 214.00p 0
26/06/2012 214.00p 219.40p 214.00p 214.00p 0
25/06/2012 214.00p 219.40p 214.00p 214.00p 683
22/06/2012 211.50p 214.75p 209.50p 214.00p 0
21/06/2012 209.50p 214.75p 209.50p 211.50p 6975
20/06/2012 211.00p 211.00p 202.00p 209.50p 42926
19/06/2012 211.00p 214.40p 207.50p 211.00p 0
18/06/2012 211.00p 214.40p 207.50p 211.00p 5632
15/06/2012 211.00p 214.40p 211.00p 211.00p 0
14/06/2012 211.00p 214.40p 211.00p 211.00p 501
13/06/2012 211.00p 215.00p 207.50p 215.00p 219222
12/06/2012 210.50p 214.50p 209.00p 211.00p 0
11/06/2012 209.00p 214.50p 209.00p 210.50p 16640
08/06/2012 207.50p 212.00p 206.50p 209.00p 10330
07/06/2012 204.00p 211.00p 204.00p 210.00p 20986
06/06/2012 203.50p 206.41p 203.30p 204.00p 84610
01/06/2012 203.00p 206.00p 203.00p 203.50p 1019
31/05/2012 203.00p 206.00p 195.50p 203.00p 0
30/05/2012 203.00p 206.00p 195.50p 203.00p 0
29/05/2012 201.50p 206.00p 195.50p 203.00p 0
28/05/2012 201.50p 206.00p 195.50p 201.50p 0
25/05/2012 201.50p 206.00p 195.50p 201.50p 0
24/05/2012 200.50p 206.00p 195.50p 201.50p 15998
23/05/2012 205.00p 206.00p 200.50p 200.50p 12000
22/05/2012 207.50p 209.00p 203.00p 205.00p 4784
21/05/2012 209.00p 209.00p 206.00p 207.50p 3894
18/05/2012 211.00p 211.00p 209.00p 209.00p 4248
17/05/2012 211.00p 211.00p 209.10p 211.00p 1260
16/05/2012 214.00p 216.00p 210.00p 211.00p 7400
15/05/2012 215.00p 215.00p 210.39p 214.00p 1292
14/05/2012 216.50p 216.50p 213.00p 215.00p 13250
11/05/2012 213.50p 215.00p 213.00p 215.00p 11500
10/05/2012 213.50p 214.00p 213.10p 213.50p 1061
09/05/2012 213.50p 214.00p 213.00p 213.50p 70526
08/05/2012 212.50p 213.50p 212.00p 213.50p 7500
04/05/2012 212.50p 212.50p 212.35p 212.50p 4964
03/05/2012 212.50p 212.50p 212.00p 212.50p 1000
02/05/2012 212.50p 212.50p 211.70p 212.50p 3000
01/05/2012 212.00p 215.00p 212.00p 215.00p 120000
30/04/2012 212.00p 212.00p 200.00p 212.00p 0
27/04/2012 212.00p 212.00p 200.00p 212.00p 10006
26/04/2012 217.50p 217.50p 209.97p 212.00p 26200
25/04/2012 222.50p 222.50p 215.00p 217.50p 3500
24/04/2012 223.50p 225.00p 222.50p 222.50p 100
23/04/2012 225.50p 226.00p 223.50p 223.50p 100
20/04/2012 224.00p 225.50p 224.00p 225.50p 1000
19/04/2012 226.50p 226.50p 224.00p 224.00p 1000
18/04/2012 230.00p 230.00p 226.20p 226.50p 4808
17/04/2012 236.00p 236.00p 230.00p 230.00p 16423
16/04/2012 236.00p 239.90p 236.00p 236.00p 0
13/04/2012 236.00p 239.90p 236.00p 236.00p 3500
12/04/2012 236.00p 239.90p 236.00p 236.00p 250
11/04/2012 237.00p 239.50p 234.50p 236.00p 0
10/04/2012 237.00p 237.00p 234.50p 237.00p 1315
05/04/2012 237.00p 238.00p 233.00p 237.00p 8833
04/04/2012 237.00p 238.50p 234.50p 237.00p 0
03/04/2012 238.50p 238.50p 234.50p 237.00p 150
02/04/2012 238.50p 244.00p 238.50p 238.50p 250
30/03/2012 238.50p 244.00p 235.25p 238.50p 3299
29/03/2012 236.00p 240.77p 235.00p 236.00p 527
28/03/2012 234.00p 238.00p 234.00p 236.00p 6300
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

*Close Price adjusted for both dividends and splits