Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
PPHE Hotel Group Ltd (PPH) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 24/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 23/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 20/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 19/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 18/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 17/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 16/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 13/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 12/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 5000 |
| 11/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 10/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 09/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 06/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 05/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 04/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 03/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 02/08/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 30/07/2010 | 139.00p | 139.00p | 132.00p | 139.00p | 5000 |
| 29/07/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 28/07/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 27/07/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 26/07/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 23/07/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 22/07/2010 | 139.00p | 140.00p | 137.50p | 139.00p | 4000 |
| 21/07/2010 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 20/07/2010 | 139.00p | 139.00p | 137.50p | 139.00p | 0 |
| 19/07/2010 | 134.00p | 140.00p | 134.00p | 139.00p | 6000 |
| 16/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 15/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 14/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 13/07/2010 | 134.00p | 140.00p | 134.00p | 134.00p | 1500 |
| 12/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 09/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 08/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 07/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 06/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 05/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 02/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 01/07/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 30/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 29/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 28/06/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 25/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 24/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 23/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 22/06/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 21/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 18/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 17/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 16/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 15/06/2010 | 134.00p | 137.50p | 134.00p | 134.00p | 0 |
| 14/06/2010 | 127.50p | 137.50p | 125.00p | 134.00p | 1644 |
| 11/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 10/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 15000 |
| 09/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 36000 |
| 08/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 07/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 04/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 03/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 02/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 78000 |
| 01/06/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 28/05/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 27/05/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 26/05/2010 | 127.50p | 127.50p | 117.50p | 127.50p | 0 |
| 25/05/2010 | 131.00p | 131.00p | 117.50p | 127.50p | 30000 |
| 24/05/2010 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 21/05/2010 | 133.50p | 134.00p | 133.50p | 133.50p | 60000 |
| 20/05/2010 | 134.50p | 134.50p | 129.50p | 133.50p | 0 |
| 19/05/2010 | 134.50p | 134.50p | 126.75p | 126.75p | 10000 |
| 18/05/2010 | 134.50p | 134.50p | 125.00p | 134.50p | 20000 |
| 17/05/2010 | 134.50p | 134.50p | 129.50p | 134.50p | 0 |
| 14/05/2010 | 134.50p | 134.50p | 129.50p | 134.50p | 0 |
| 13/05/2010 | 134.50p | 134.50p | 129.50p | 134.50p | 0 |
| 12/05/2010 | 134.50p | 136.00p | 134.50p | 136.00p | 0 |
| 11/05/2010 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 10/05/2010 | 137.50p | 137.50p | 134.50p | 134.50p | 0 |
| 07/05/2010 | 125.00p | 135.00p | 125.00p | 135.00p | 0 |
| 06/05/2010 | 135.00p | 139.75p | 135.00p | 139.75p | 0 |
| 05/05/2010 | 134.50p | 139.75p | 134.50p | 139.75p | 0 |
| 04/05/2010 | 137.50p | 139.75p | 135.00p | 139.75p | 0 |
| 30/04/2010 | 135.00p | 139.75p | 135.00p | 139.75p | 0 |
| 29/04/2010 | 135.00p | 139.75p | 135.00p | 139.75p | 0 |
| 28/04/2010 | 135.00p | 139.75p | 135.00p | 139.75p | 0 |
| 27/04/2010 | 135.00p | 139.75p | 135.00p | 139.75p | 0 |
| 26/04/2010 | 139.75p | 139.75p | 139.75p | 139.75p | 2000 |
| 23/04/2010 | 135.00p | 138.00p | 135.00p | 136.00p | 0 |
| 22/04/2010 | 135.00p | 136.00p | 135.00p | 136.00p | 0 |
| 21/04/2010 | 136.00p | 136.00p | 135.00p | 136.00p | 20000 |
| 20/04/2010 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
| 19/04/2010 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
| 16/04/2010 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
| 15/04/2010 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
| 14/04/2010 | 135.00p | 135.00p | 134.00p | 134.00p | 0 |
| 13/04/2010 | 134.50p | 135.00p | 133.00p | 134.00p | 0 |
| 12/04/2010 | 134.50p | 134.50p | 134.00p | 134.00p | 276350 |
| 09/04/2010 | 134.50p | 134.50p | 134.00p | 134.00p | 0 |
| 08/04/2010 | 134.50p | 134.50p | 134.00p | 134.00p | 0 |
| 07/04/2010 | 134.50p | 134.50p | 134.00p | 134.00p | 0 |
| 06/04/2010 | 133.00p | 134.50p | 133.00p | 134.00p | 0 |
| 01/04/2010 | 132.50p | 135.00p | 132.50p | 134.00p | 0 |
| 31/03/2010 | 133.50p | 134.00p | 133.50p | 134.00p | 0 |
| 30/03/2010 | 133.50p | 134.00p | 133.50p | 134.00p | 0 |
| 29/03/2010 | 133.50p | 134.00p | 133.50p | 134.00p | 0 |
| 26/03/2010 | 133.50p | 134.00p | 131.00p | 134.00p | 200 |
| 25/03/2010 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
| 24/03/2010 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
| 23/03/2010 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
| 22/03/2010 | 133.00p | 134.00p | 133.00p | 134.00p | 0 |
| 19/03/2010 | 133.50p | 134.00p | 133.50p | 134.00p | 0 |
| 18/03/2010 | 134.00p | 134.00p | 134.00p | 134.00p | 5000 |
| 17/03/2010 | 133.00p | 133.00p | 131.00p | 133.00p | 12300 |
| 16/03/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 10000 |
| 15/03/2010 | 132.00p | 132.00p | 130.50p | 130.50p | 25000 |
| 12/03/2010 | 129.50p | 130.00p | 126.00p | 126.00p | 0 |
| 11/03/2010 | 126.00p | 126.00p | 126.00p | 126.00p | 762 |
| 10/03/2010 | 129.50p | 133.00p | 129.50p | 133.00p | 0 |
| 09/03/2010 | 129.50p | 133.00p | 129.50p | 133.00p | 0 |
| 08/03/2010 | 126.50p | 133.00p | 126.50p | 133.00p | 0 |
| 05/03/2010 | 133.00p | 133.00p | 130.50p | 133.00p | 600 |
| 04/03/2010 | 131.00p | 131.00p | 131.00p | 131.00p | 5000 |
| 03/03/2010 | 128.00p | 128.00p | 124.00p | 124.00p | 0 |
| 02/03/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 01/03/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 26/02/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 25/02/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 24/02/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 4000 |
| 23/02/2010 | 124.50p | 124.50p | 124.50p | 124.50p | 493037 |
| 22/02/2010 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 19/02/2010 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 18/02/2010 | 124.50p | 124.50p | 124.50p | 124.50p | 275000 |
| 17/02/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/02/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 15/02/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 12/02/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/02/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/02/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/02/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/02/2010 | 127.00p | 127.50p | 127.00p | 127.50p | 0 |
| 05/02/2010 | 124.00p | 124.00p | 124.00p | 124.00p | 275000 |
| 04/02/2010 | 125.00p | 130.00p | 125.00p | 130.00p | 0 |
| 03/02/2010 | 125.00p | 130.00p | 125.00p | 130.00p | 0 |
| 02/02/2010 | 130.00p | 130.00p | 125.00p | 130.00p | 2000 |
| 01/02/2010 | 124.50p | 124.50p | 120.25p | 120.25p | 0 |
| 29/01/2010 | 125.00p | 125.00p | 120.25p | 120.25p | 0 |
| 28/01/2010 | 129.50p | 129.50p | 120.25p | 120.25p | 0 |
| 27/01/2010 | 120.25p | 120.25p | 120.25p | 120.25p | 5000 |
| 26/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 15000 |
| 25/01/2010 | 129.00p | 135.00p | 119.00p | 119.00p | 100 |
| 22/01/2010 | 119.00p | 129.00p | 119.00p | 119.00p | 15000 |
| 21/01/2010 | 123.00p | 123.00p | 119.00p | 119.00p | 11983 |
| 20/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/01/2010 | 130.50p | 130.50p | 125.00p | 125.00p | 0 |
| 14/01/2010 | 130.50p | 130.50p | 125.00p | 125.00p | 0 |
| 13/01/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 16624 |
| 12/01/2010 | 125.00p | 125.00p | 123.50p | 125.00p | 5000 |
| 11/01/2010 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/01/2010 | 129.00p | 129.00p | 119.00p | 119.00p | 0 |
| 07/01/2010 | 129.00p | 129.00p | 119.00p | 119.00p | 0 |
| 06/01/2010 | 129.00p | 129.00p | 119.00p | 119.00p | 0 |
| 05/01/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 04/01/2010 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 31/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 29/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 24/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 23/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 18/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 17/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/12/2009 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 15/12/2009 | 117.50p | 119.50p | 117.50p | 119.50p | 0 |
| 14/12/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 11/12/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 20000 |
| 10/12/2009 | 118.00p | 119.00p | 118.00p | 118.00p | 10000 |
| 09/12/2009 | 124.50p | 124.50p | 115.00p | 115.00p | 0 |
| 08/12/2009 | 124.50p | 124.50p | 115.00p | 115.00p | 0 |
| 07/12/2009 | 127.00p | 127.00p | 115.00p | 115.00p | 0 |
| 04/12/2009 | 127.00p | 127.00p | 115.00p | 115.00p | 0 |
| 03/12/2009 | 115.00p | 115.00p | 115.00p | 115.00p | 12139 |
| 02/12/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 01/12/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 30/11/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 27/11/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/11/2009 | 119.00p | 119.00p | 119.00p | 119.00p | 24250 |
| 25/11/2009 | 120.00p | 120.00p | 120.00p | 120.00p | 10000 |
| 24/11/2009 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 23/11/2009 | 111.25p | 112.50p | 111.25p | 111.25p | 175000 |
| 20/11/2009 | 111.25p | 111.25p | 111.25p | 111.25p | 18800 |
| 19/11/2009 | 111.25p | 111.25p | 111.25p | 111.25p | 2800 |
| 18/11/2009 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 17/11/2009 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 16/11/2009 | 115.50p | 116.00p | 112.00p | 112.00p | 106823 |
| 13/11/2009 | 112.00p | 113.50p | 112.00p | 113.50p | 25000 |
| 12/11/2009 | 112.00p | 112.00p | 112.00p | 112.00p | 25000 |
| 11/11/2009 | 107.50p | 113.00p | 107.50p | 113.00p | 0 |
| 10/11/2009 | 110.00p | 113.00p | 110.00p | 111.00p | 22419 |
*Close Price adjusted for both dividends and splits