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
08/02/2024 1,210.00p 1,225.00p 1,203.77p 1,215.00p 11295
07/02/2024 1,205.00p 1,210.00p 1,188.75p 1,200.00p 7633
06/02/2024 1,210.00p 1,215.00p 1,175.00p 1,180.00p 16657
05/02/2024 1,185.00p 1,208.97p 1,185.00p 1,195.00p 2102
02/02/2024 1,240.00p 1,240.00p 1,185.00p 1,205.00p 6401
01/02/2024 1,225.00p 1,225.00p 1,194.01p 1,200.00p 7172
31/01/2024 1,220.00p 1,230.00p 1,215.00p 1,230.00p 6650
30/01/2024 1,225.00p 1,235.45p 1,218.00p 1,220.00p 535
29/01/2024 1,220.00p 1,244.85p 1,220.00p 1,230.00p 6635
26/01/2024 1,235.00p 1,235.00p 1,215.00p 1,215.00p 1695
25/01/2024 1,215.00p 1,235.00p 1,200.00p 1,235.00p 29957
24/01/2024 1,195.00p 1,198.00p 1,175.00p 1,195.00p 2891
23/01/2024 1,185.00p 1,190.00p 1,175.00p 1,190.00p 4822
22/01/2024 1,175.00p 1,195.00p 1,170.00p 1,180.00p 8820
19/01/2024 1,170.00p 1,185.00p 1,160.00p 1,175.00p 11159
18/01/2024 1,185.00p 1,200.00p 1,165.00p 1,170.00p 11585
17/01/2024 1,160.00p 1,180.00p 1,150.00p 1,165.00p 14090
16/01/2024 1,195.00p 1,210.00p 1,172.24p 1,175.00p 170411
15/01/2024 1,175.00p 1,200.00p 1,162.50p 1,200.00p 56573
12/01/2024 1,155.00p 1,175.00p 1,155.00p 1,155.00p 3341
11/01/2024 1,180.00p 1,180.00p 1,155.00p 1,160.00p 7231
10/01/2024 1,180.00p 1,180.00p 1,155.00p 1,155.00p 3451
09/01/2024 1,170.00p 1,175.00p 1,155.00p 1,170.00p 3103
08/01/2024 1,160.00p 1,175.00p 1,149.50p 1,170.00p 5912
05/01/2024 1,190.00p 1,190.00p 1,145.00p 1,160.00p 11121
04/01/2024 1,185.00p 1,185.00p 1,150.00p 1,160.00p 7043
03/01/2024 1,195.00p 1,195.00p 1,160.00p 1,165.00p 10964
02/01/2024 1,180.00p 1,200.00p 1,165.00p 1,165.00p 7419
29/12/2023 1,160.00p 1,200.00p 1,140.00p 1,200.00p 65903
28/12/2023 1,140.00p 1,160.00p 1,135.00p 1,160.00p 8772
27/12/2023 1,145.00p 1,156.60p 1,117.40p 1,145.00p 30950
22/12/2023 1,140.00p 1,145.00p 1,125.00p 1,130.00p 7905
21/12/2023 1,145.00p 1,160.00p 1,135.00p 1,140.00p 8581
20/12/2023 1,160.00p 1,180.00p 1,140.00p 1,145.00p 28123
19/12/2023 1,170.00p 1,182.43p 1,125.00p 1,150.00p 23303
18/12/2023 1,205.00p 1,212.40p 1,130.00p 1,165.00p 43673
15/12/2023 1,260.00p 1,280.00p 1,205.00p 1,205.00p 529123
14/12/2023 1,265.00p 1,305.00p 1,253.75p 1,270.00p 137753
13/12/2023 1,300.00p 1,300.00p 1,235.00p 1,260.00p 11975
12/12/2023 1,275.00p 1,295.00p 1,247.40p 1,290.00p 11888
11/12/2023 1,260.00p 1,305.00p 1,245.75p 1,290.00p 11344
08/12/2023 1,250.00p 1,260.00p 1,240.50p 1,250.00p 27491
07/12/2023 1,255.00p 1,265.00p 1,235.00p 1,255.00p 5270
06/12/2023 1,250.00p 1,280.00p 1,245.00p 1,270.00p 10122
05/12/2023 1,280.00p 1,280.00p 1,250.00p 1,250.00p 14259
04/12/2023 1,285.00p 1,285.00p 1,265.00p 1,265.00p 16759
01/12/2023 1,295.00p 1,310.00p 1,269.00p 1,285.00p 23712
30/11/2023 1,280.00p 1,295.00p 1,263.20p 1,290.00p 35005
29/11/2023 1,250.00p 1,275.00p 1,225.00p 1,270.00p 12100
28/11/2023 1,235.00p 1,250.00p 1,209.00p 1,245.00p 27774
27/11/2023 1,210.00p 1,225.00p 1,181.00p 1,225.00p 5428
24/11/2023 1,170.00p 1,190.00p 1,170.00p 1,190.00p 3391
23/11/2023 1,175.00p 1,181.25p 1,170.00p 1,170.00p 8535
22/11/2023 1,180.00p 1,190.00p 1,157.42p 1,180.00p 14566
21/11/2023 1,190.00p 1,195.00p 1,180.00p 1,185.00p 10542
20/11/2023 1,170.00p 1,188.48p 1,165.00p 1,180.00p 3555
17/11/2023 1,155.00p 1,165.00p 1,142.40p 1,165.00p 5563
16/11/2023 1,145.00p 1,163.67p 1,116.50p 1,150.00p 34139
15/11/2023 1,100.00p 1,150.00p 1,080.75p 1,125.00p 14799
14/11/2023 1,070.00p 1,110.00p 1,057.11p 1,110.00p 14651
13/11/2023 1,060.00p 1,075.00p 1,055.00p 1,065.00p 23591
10/11/2023 1,040.00p 1,050.00p 1,036.50p 1,040.00p 3688
09/11/2023 1,035.00p 1,040.00p 1,026.82p 1,030.00p 5874
08/11/2023 1,045.00p 1,045.00p 1,035.00p 1,040.00p 1174
07/11/2023 1,040.00p 1,040.00p 1,040.00p 1,040.00p 45
06/11/2023 1,050.00p 1,054.80p 1,020.00p 1,035.00p 3692
03/11/2023 1,040.00p 1,060.00p 1,036.10p 1,050.00p 2295
02/11/2023 1,050.00p 1,050.00p 1,040.00p 1,040.00p 1107
01/11/2023 1,040.00p 1,040.00p 1,008.54p 1,025.00p 4821
31/10/2023 1,020.00p 1,039.95p 1,010.00p 1,025.00p 4183
30/10/2023 1,025.00p 1,042.98p 1,010.00p 1,020.00p 29604
27/10/2023 1,025.00p 1,045.00p 1,021.92p 1,030.00p 5974
26/10/2023 1,065.00p 1,065.00p 1,030.00p 1,030.00p 9255
25/10/2023 1,030.00p 1,060.00p 1,030.00p 1,050.00p 9889
24/10/2023 1,030.00p 1,055.00p 1,030.00p 1,055.00p 1459
23/10/2023 1,025.00p 1,045.58p 1,025.00p 1,040.00p 2631
20/10/2023 1,025.00p 1,045.00p 1,025.00p 1,040.00p 14983
19/10/2023 1,030.00p 1,032.50p 1,025.00p 1,025.00p 7897
18/10/2023 1,030.00p 1,040.00p 1,025.00p 1,035.00p 11638
17/10/2023 1,020.00p 1,040.00p 1,017.80p 1,035.00p 50615
16/10/2023 1,015.00p 1,040.00p 1,015.00p 1,040.00p 2721
13/10/2023 1,025.00p 1,025.00p 1,020.00p 1,025.00p 569
12/10/2023 1,020.00p 1,025.00p 1,020.00p 1,020.00p 10916
11/10/2023 1,030.00p 1,040.00p 1,013.25p 1,030.00p 2768
10/10/2023 1,015.00p 1,036.06p 1,015.00p 1,020.00p 831
09/10/2023 1,030.00p 1,030.00p 1,000.00p 1,010.00p 15728
06/10/2023 1,055.00p 1,060.00p 1,030.00p 1,030.00p 13761
05/10/2023 1,015.00p 1,040.00p 1,015.00p 1,040.00p 2887
04/10/2023 1,045.00p 1,055.00p 1,010.75p 1,035.00p 24023
03/10/2023 1,030.00p 1,045.50p 1,030.00p 1,045.00p 53126
02/10/2023 1,045.00p 1,059.25p 1,030.00p 1,050.00p 3321
29/09/2023 1,045.00p 1,070.00p 1,045.00p 1,060.00p 3244
28/09/2023 1,050.00p 1,059.50p 1,046.51p 1,050.00p 2609
27/09/2023 1,070.00p 1,080.00p 1,060.00p 1,060.00p 6713
26/09/2023 1,080.00p 1,080.00p 1,050.00p 1,050.00p 11564
25/09/2023 1,055.00p 1,060.00p 1,050.00p 1,060.00p 562
22/09/2023 1,065.00p 1,080.00p 1,045.00p 1,045.00p 9113
21/09/2023 1,060.00p 1,070.00p 1,055.00p 1,065.00p 4343
20/09/2023 1,060.00p 1,075.00p 1,060.00p 1,075.00p 3181
19/09/2023 1,070.00p 1,074.99p 1,050.00p 1,050.00p 6076
18/09/2023 1,080.00p 1,080.00p 1,070.00p 1,070.00p 3228
15/09/2023 1,100.00p 1,110.00p 1,080.00p 1,080.00p 5408
14/09/2023 1,070.00p 1,075.00p 1,060.00p 1,075.00p 3284
13/09/2023 1,070.00p 1,076.60p 1,070.00p 1,070.00p 9372
12/09/2023 1,070.00p 1,093.75p 1,050.00p 1,050.00p 7304
11/09/2023 1,090.00p 1,105.00p 1,074.41p 1,075.00p 7655
08/09/2023 1,095.00p 1,115.00p 1,079.21p 1,090.00p 4731
07/09/2023 1,095.00p 1,100.00p 1,085.00p 1,095.00p 11062
06/09/2023 1,125.00p 1,125.00p 1,075.00p 1,075.00p 7452
05/09/2023 1,125.00p 1,125.00p 1,105.00p 1,105.00p 9630
04/09/2023 1,110.00p 1,116.94p 1,098.03p 1,100.00p 10721
01/09/2023 1,100.00p 1,120.00p 1,090.00p 1,110.00p 1634
31/08/2023 1,100.00p 1,150.00p 1,080.00p 1,090.00p 43232
30/08/2023 1,020.00p 1,080.00p 1,020.00p 1,080.00p 14557
29/08/2023 1,040.00p 1,045.00p 1,030.00p 1,035.00p 7184
25/08/2023 1,040.00p 1,040.00p 1,021.00p 1,025.00p 6974
24/08/2023 1,010.00p 1,033.75p 1,010.00p 1,020.00p 1732
23/08/2023 1,000.00p 1,040.00p 1,000.00p 1,030.00p 8497
22/08/2023 1,010.00p 1,021.82p 1,005.00p 1,015.00p 2942
21/08/2023 1,010.00p 1,030.00p 1,005.00p 1,005.00p 605
18/08/2023 1,020.00p 1,039.61p 1,009.24p 1,020.00p 1144
17/08/2023 1,015.00p 1,025.00p 1,005.50p 1,025.00p 8787
16/08/2023 1,015.00p 1,029.35p 1,005.75p 1,020.00p 39760
15/08/2023 1,010.00p 1,030.00p 1,009.50p 1,020.00p 9341
14/08/2023 1,015.00p 1,015.00p 1,010.75p 1,015.00p 2309
11/08/2023 1,015.00p 1,032.40p 1,010.00p 1,015.00p 3369
10/08/2023 1,025.00p 1,030.00p 1,015.00p 1,015.00p 10295
09/08/2023 1,010.00p 1,040.00p 1,004.00p 1,035.00p 2066
08/08/2023 1,045.00p 1,045.00p 1,021.60p 1,045.00p 257
07/08/2023 1,025.00p 1,058.96p 1,025.00p 1,035.00p 4689
04/08/2023 1,035.00p 1,040.00p 1,020.00p 1,035.00p 5161
03/08/2023 1,030.00p 1,040.00p 1,010.00p 1,010.00p 8385
02/08/2023 1,015.00p 1,025.00p 1,010.00p 1,010.00p 30928
01/08/2023 1,030.00p 1,030.00p 1,005.00p 1,005.00p 19703
31/07/2023 1,035.00p 1,040.00p 1,025.00p 1,025.00p 3533
28/07/2023 1,035.00p 1,050.00p 1,030.75p 1,035.00p 2156
27/07/2023 1,045.00p 1,050.00p 1,035.75p 1,040.00p 13387
26/07/2023 1,050.00p 1,050.00p 1,040.00p 1,050.00p 1400
25/07/2023 1,040.00p 1,055.00p 1,035.00p 1,040.00p 7396
24/07/2023 1,040.00p 1,045.00p 1,040.00p 1,040.00p 5112
21/07/2023 1,070.00p 1,075.00p 1,050.00p 1,050.00p 4963
20/07/2023 1,040.00p 1,065.00p 1,040.00p 1,050.00p 23905
19/07/2023 1,055.00p 1,075.00p 1,045.00p 1,045.00p 14397
18/07/2023 1,075.00p 1,075.25p 992.16p 1,040.00p 115798
17/07/2023 1,100.00p 1,100.00p 1,075.00p 1,075.00p 3192
14/07/2023 1,075.00p 1,079.35p 1,075.00p 1,075.00p 139
13/07/2023 1,080.00p 1,110.00p 1,075.00p 1,080.00p 14119
12/07/2023 1,095.00p 1,110.00p 1,095.00p 1,105.00p 5052
11/07/2023 1,100.00p 1,105.00p 1,095.00p 1,102.50p 4455
10/07/2023 1,095.00p 1,106.00p 1,095.00p 1,095.00p 683
07/07/2023 1,105.00p 1,110.00p 1,095.00p 1,095.00p 5756
06/07/2023 1,100.00p 1,100.00p 1,095.00p 1,095.00p 3056
05/07/2023 1,100.00p 1,107.50p 1,100.00p 1,100.00p 7433
04/07/2023 1,090.00p 1,109.25p 1,090.00p 1,090.00p 718
03/07/2023 1,110.00p 1,115.00p 1,110.00p 1,110.00p 4019
30/06/2023 1,120.00p 1,120.00p 1,090.00p 1,120.00p 7911
29/06/2023 1,115.00p 1,170.00p 1,100.00p 1,120.00p 132663
28/06/2023 1,060.00p 1,075.00p 1,055.00p 1,055.00p 2813
27/06/2023 1,050.00p 1,065.00p 1,050.00p 1,050.00p 5319
26/06/2023 1,035.00p 1,065.00p 1,030.00p 1,065.00p 4065
23/06/2023 1,050.00p 1,078.25p 1,040.00p 1,050.00p 9609
22/06/2023 1,050.00p 1,070.00p 1,040.00p 1,050.00p 10122
21/06/2023 1,075.00p 1,080.00p 1,050.00p 1,075.00p 9150
20/06/2023 1,070.00p 1,075.00p 1,070.00p 1,075.00p 10064
19/06/2023 1,080.00p 1,090.00p 1,070.00p 1,070.00p 613
16/06/2023 1,080.00p 1,094.44p 1,080.00p 1,080.00p 11723
15/06/2023 1,055.00p 1,085.00p 1,050.00p 1,085.00p 10855
14/06/2023 1,070.00p 1,080.00p 1,055.00p 1,055.00p 9148
13/06/2023 1,075.00p 1,079.99p 1,050.00p 1,050.00p 7626
12/06/2023 1,085.00p 1,089.44p 1,075.00p 1,075.00p 13483
09/06/2023 1,085.00p 1,090.00p 1,080.00p 1,085.00p 3304
08/06/2023 1,085.00p 1,090.00p 1,080.00p 1,090.00p 2231
07/06/2023 1,085.00p 1,093.50p 1,070.00p 1,085.00p 641
06/06/2023 1,095.00p 1,095.00p 1,075.00p 1,075.00p 11930
05/06/2023 1,075.00p 1,100.00p 1,075.00p 1,090.00p 11916
02/06/2023 1,070.00p 1,093.75p 1,070.00p 1,085.00p 1617
01/06/2023 1,080.00p 1,100.00p 1,080.00p 1,080.00p 5763
31/05/2023 1,090.00p 1,098.75p 1,080.00p 1,085.00p 6850
30/05/2023 1,105.00p 1,105.00p 1,080.00p 1,080.00p 6549
26/05/2023 1,105.00p 1,120.00p 1,090.00p 1,090.00p 4836
25/05/2023 1,100.00p 1,105.00p 1,093.00p 1,100.00p 2913
24/05/2023 1,100.00p 1,108.77p 1,090.00p 1,090.00p 18854
23/05/2023 1,100.00p 1,117.50p 1,100.00p 1,110.00p 1205
22/05/2023 1,105.00p 1,115.00p 1,095.00p 1,100.00p 5603
19/05/2023 1,090.00p 1,100.00p 1,085.00p 1,095.00p 42125
18/05/2023 1,080.00p 1,080.00p 1,071.57p 1,075.00p 42708
17/05/2023 1,085.00p 1,089.67p 1,075.83p 1,080.00p 16575
16/05/2023 1,085.00p 1,085.00p 1,075.00p 1,075.00p 5310
15/05/2023 1,090.00p 1,113.83p 1,081.75p 1,090.00p 1115
12/05/2023 1,090.00p 1,120.00p 1,080.00p 1,080.00p 14195
11/05/2023 1,105.00p 1,114.25p 1,090.00p 1,095.00p 7797
10/05/2023 1,090.00p 1,113.25p 1,085.00p 1,095.00p 8289
09/05/2023 1,100.00p 1,124.97p 1,085.00p 1,085.00p 23120
05/05/2023 1,090.00p 1,100.00p 1,066.25p 1,100.00p 6648
04/05/2023 1,115.00p 1,124.30p 1,090.00p 1,095.00p 13467
03/05/2023 1,120.00p 1,129.33p 1,110.00p 1,120.00p 1521
02/05/2023 1,140.00p 1,140.00p 1,120.00p 1,130.00p 50997
28/04/2023 1,130.00p 1,145.80p 1,120.00p 1,125.00p 1578
27/04/2023 1,130.00p 1,140.00p 1,120.00p 1,135.00p 4901
26/04/2023 1,140.00p 1,155.00p 1,135.10p 1,140.00p 6244

*Close Price adjusted for both dividends and splits