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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
PPHE Hotel Group Ltd (PPH) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/06/2011 | 165.00p | 166.00p | 165.00p | 165.00p | 200 |
| 14/06/2011 | 165.00p | 170.00p | 165.00p | 165.00p | 11000 |
| 13/06/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/06/2011 | 165.00p | 165.00p | 157.24p | 165.00p | 0 |
| 09/06/2011 | 165.00p | 165.00p | 157.24p | 165.00p | 0 |
| 08/06/2011 | 165.00p | 165.00p | 157.24p | 165.00p | 2000 |
| 07/06/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/06/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/06/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/06/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/06/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 3297 |
| 31/05/2011 | 165.00p | 165.00p | 165.00p | 165.00p | 36 |
| 27/05/2011 | 165.00p | 166.00p | 164.00p | 165.00p | 3643044 |
| 26/05/2011 | 165.00p | 165.00p | 163.00p | 165.00p | 2000 |
| 25/05/2011 | 167.50p | 167.50p | 163.80p | 165.00p | 9000 |
| 24/05/2011 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/05/2011 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/05/2011 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 19/05/2011 | 167.50p | 175.00p | 166.00p | 167.50p | 0 |
| 18/05/2011 | 167.50p | 175.00p | 166.00p | 166.00p | 0 |
| 17/05/2011 | 167.50p | 175.00p | 167.50p | 167.50p | 0 |
| 16/05/2011 | 167.50p | 175.00p | 167.50p | 170.00p | 3789 |
| 13/05/2011 | 167.50p | 170.00p | 167.50p | 167.50p | 5000 |
| 12/05/2011 | 167.50p | 170.00p | 167.50p | 167.50p | 2500 |
| 11/05/2011 | 167.50p | 175.00p | 167.50p | 167.50p | 0 |
| 10/05/2011 | 167.50p | 175.00p | 167.50p | 167.50p | 0 |
| 09/05/2011 | 167.50p | 175.00p | 167.50p | 167.50p | 4000 |
| 06/05/2011 | 166.00p | 172.00p | 166.00p | 167.50p | 10800 |
| 05/05/2011 | 166.00p | 170.00p | 166.00p | 170.00p | 6750 |
| 04/05/2011 | 166.00p | 175.00p | 166.00p | 166.00p | 8452 |
| 03/05/2011 | 163.00p | 175.00p | 163.00p | 166.00p | 10200 |
| 28/04/2011 | 163.00p | 168.00p | 163.00p | 163.00p | 0 |
| 27/04/2011 | 165.00p | 168.00p | 163.00p | 163.00p | 9000 |
| 26/04/2011 | 155.00p | 165.00p | 155.00p | 165.00p | 9500 |
| 21/04/2011 | 154.00p | 157.84p | 154.00p | 155.00p | 3167 |
| 20/04/2011 | 154.00p | 155.00p | 152.00p | 155.00p | 11000 |
| 19/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 18/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 15/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 14/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 13/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 12/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 11/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 08/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 07/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 06/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 05/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 04/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 0 |
| 01/04/2011 | 154.00p | 154.00p | 152.35p | 154.00p | 30000 |
| 31/03/2011 | 154.00p | 154.00p | 151.00p | 154.00p | 0 |
| 30/03/2011 | 154.00p | 154.00p | 151.00p | 154.00p | 0 |
| 29/03/2011 | 154.00p | 154.00p | 151.00p | 154.00p | 20000 |
| 28/03/2011 | 154.00p | 154.00p | 151.00p | 151.50p | 0 |
| 25/03/2011 | 154.00p | 154.00p | 151.00p | 154.00p | 0 |
| 24/03/2011 | 154.00p | 154.00p | 151.00p | 154.00p | 0 |
| 23/03/2011 | 154.00p | 154.00p | 151.00p | 154.00p | 0 |
| 22/03/2011 | 154.00p | 154.00p | 151.00p | 154.00p | 30000 |
| 21/03/2011 | 154.00p | 154.00p | 151.00p | 154.00p | 20000 |
| 18/03/2011 | 154.00p | 155.00p | 154.00p | 154.00p | 0 |
| 17/03/2011 | 154.00p | 155.00p | 154.00p | 154.00p | 0 |
| 16/03/2011 | 154.00p | 155.00p | 154.00p | 154.00p | 0 |
| 15/03/2011 | 154.00p | 155.00p | 154.00p | 154.00p | 1500 |
| 14/03/2011 | 154.00p | 156.00p | 148.00p | 154.00p | 0 |
| 11/03/2011 | 154.00p | 156.00p | 148.00p | 154.00p | 0 |
| 10/03/2011 | 154.00p | 156.00p | 148.00p | 154.00p | 0 |
| 09/03/2011 | 154.00p | 156.00p | 148.00p | 154.00p | 0 |
| 08/03/2011 | 153.00p | 156.00p | 148.00p | 154.00p | 0 |
| 07/03/2011 | 153.00p | 156.00p | 148.00p | 156.00p | 31400 |
| 04/03/2011 | 153.00p | 153.00p | 153.00p | 153.00p | 75000 |
| 03/03/2011 | 153.00p | 155.00p | 150.00p | 150.00p | 45900 |
| 02/03/2011 | 153.00p | 155.00p | 148.00p | 153.00p | 0 |
| 01/03/2011 | 153.00p | 155.00p | 148.00p | 155.00p | 27000 |
| 28/02/2011 | 153.00p | 158.00p | 153.00p | 153.00p | 11700 |
| 25/02/2011 | 153.00p | 160.50p | 150.00p | 153.00p | 0 |
| 24/02/2011 | 153.00p | 153.00p | 150.00p | 153.00p | 10000 |
| 23/02/2011 | 151.50p | 153.00p | 150.00p | 153.00p | 19078 |
| 22/02/2011 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 21/02/2011 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 18/02/2011 | 151.50p | 151.50p | 147.50p | 151.50p | 0 |
| 17/02/2011 | 151.50p | 151.50p | 147.50p | 151.50p | 6680 |
| 16/02/2011 | 151.50p | 151.00p | 150.00p | 151.00p | 3412 |
| 15/02/2011 | 151.50p | 150.50p | 146.50p | 150.50p | 30833 |
| 14/02/2011 | 151.50p | 160.00p | 147.50p | 147.50p | 0 |
| 11/02/2011 | 151.50p | 160.00p | 149.00p | 151.50p | 0 |
| 10/02/2011 | 151.50p | 160.00p | 149.00p | 151.50p | 0 |
| 09/02/2011 | 160.00p | 160.00p | 149.00p | 149.00p | 10000 |
| 08/02/2011 | 160.00p | 160.00p | 150.00p | 150.00p | 10000 |
| 07/02/2011 | 150.00p | 150.00p | 147.50p | 147.50p | 11350 |
| 04/02/2011 | 147.50p | 149.00p | 142.50p | 147.50p | 0 |
| 03/02/2011 | 147.50p | 149.00p | 142.50p | 147.50p | 0 |
| 02/02/2011 | 147.50p | 149.00p | 142.50p | 149.00p | 0 |
| 01/02/2011 | 147.50p | 147.50p | 142.50p | 147.50p | 0 |
| 31/01/2011 | 147.50p | 147.50p | 142.50p | 147.50p | 0 |
| 28/01/2011 | 147.50p | 147.50p | 142.50p | 147.50p | 0 |
| 27/01/2011 | 147.50p | 150.00p | 142.50p | 150.00p | 5000 |
| 26/01/2011 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 25/01/2011 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 24/01/2011 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 21/01/2011 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 20/01/2011 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 19/01/2011 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 18/01/2011 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 17/01/2011 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 14/01/2011 | 149.00p | 149.00p | 149.00p | 149.00p | 3333 |
| 13/01/2011 | 149.00p | 150.00p | 147.50p | 149.00p | 0 |
| 12/01/2011 | 149.00p | 150.00p | 147.50p | 149.00p | 0 |
| 11/01/2011 | 149.00p | 150.00p | 147.50p | 149.00p | 0 |
| 10/01/2011 | 149.00p | 150.00p | 147.50p | 150.00p | 8200 |
| 07/01/2011 | 149.00p | 150.00p | 147.50p | 149.00p | 3333 |
| 06/01/2011 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 05/01/2011 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 04/01/2011 | 149.00p | 150.00p | 147.50p | 149.00p | 33 |
| 31/12/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 30/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 29/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 24/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 23/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 22/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 21/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 20/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 17/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 16/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 15/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 14/12/2010 | 149.00p | 149.00p | 147.50p | 149.00p | 0 |
| 13/12/2010 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
*Close Price adjusted for both dividends and splits