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 |
|---|---|---|---|---|---|
| 01/04/2021 | 1,526.00p | 1,526.00p | 1,485.92p | 1,490.00p | 2444 |
| 31/03/2021 | 1,550.00p | 1,555.00p | 1,485.94p | 1,505.00p | 23782 |
| 30/03/2021 | 1,570.00p | 1,590.00p | 1,560.00p | 1,565.00p | 6432 |
| 29/03/2021 | 1,600.00p | 1,608.25p | 1,576.75p | 1,580.00p | 474 |
| 26/03/2021 | 1,585.00p | 1,616.70p | 1,570.00p | 1,570.00p | 2638 |
| 25/03/2021 | 1,620.00p | 1,620.00p | 1,575.00p | 1,575.00p | 3524 |
| 24/03/2021 | 1,640.00p | 1,640.00p | 1,580.00p | 1,590.00p | 25751 |
| 23/03/2021 | 1,670.00p | 1,670.00p | 1,622.36p | 1,630.00p | 9948 |
| 22/03/2021 | 1,650.00p | 1,660.00p | 1,590.60p | 1,625.00p | 30742 |
| 19/03/2021 | 1,615.00p | 1,645.00p | 1,615.00p | 1,640.00p | 15063 |
| 18/03/2021 | 1,585.00p | 1,644.25p | 1,580.00p | 1,625.00p | 20326 |
| 17/03/2021 | 1,590.00p | 1,638.50p | 1,590.00p | 1,625.00p | 8371 |
| 16/03/2021 | 1,620.00p | 1,643.75p | 1,590.00p | 1,640.00p | 4699 |
| 15/03/2021 | 1,580.00p | 1,655.00p | 1,567.40p | 1,605.00p | 14128 |
| 12/03/2021 | 1,500.00p | 1,590.00p | 1,500.00p | 1,590.00p | 12982 |
| 11/03/2021 | 1,520.00p | 1,595.00p | 1,515.00p | 1,550.00p | 38463 |
| 10/03/2021 | 1,475.00p | 1,521.53p | 1,466.41p | 1,520.00p | 111473 |
| 09/03/2021 | 1,455.00p | 1,475.00p | 1,440.00p | 1,475.00p | 4964 |
| 08/03/2021 | 1,430.00p | 1,460.00p | 1,420.50p | 1,460.00p | 50731 |
| 05/03/2021 | 1,425.00p | 1,432.05p | 1,410.00p | 1,430.00p | 5217 |
| 04/03/2021 | 1,430.00p | 1,430.00p | 1,405.00p | 1,420.00p | 7020 |
| 03/03/2021 | 1,425.00p | 1,432.65p | 1,385.00p | 1,425.00p | 108349 |
| 02/03/2021 | 1,420.00p | 1,425.00p | 1,385.00p | 1,415.00p | 11796 |
| 01/03/2021 | 1,430.00p | 1,430.00p | 1,394.00p | 1,400.00p | 13387 |
| 26/02/2021 | 1,385.00p | 1,408.75p | 1,370.00p | 1,380.00p | 28732 |
| 25/02/2021 | 1,395.00p | 1,396.25p | 1,350.00p | 1,380.00p | 46800 |
| 24/02/2021 | 1,375.00p | 1,424.25p | 1,325.69p | 1,380.00p | 72043 |
| 23/02/2021 | 1,375.00p | 1,380.00p | 1,325.00p | 1,380.00p | 31044 |
| 22/02/2021 | 1,325.00p | 1,380.00p | 1,315.00p | 1,380.00p | 15326 |
| 19/02/2021 | 1,335.00p | 1,347.75p | 1,320.00p | 1,330.00p | 1324 |
| 18/02/2021 | 1,335.00p | 1,350.00p | 1,335.00p | 1,340.00p | 22528 |
| 17/02/2021 | 1,345.00p | 1,365.00p | 1,335.17p | 1,345.00p | 9416 |
| 16/02/2021 | 1,340.00p | 1,360.00p | 1,340.00p | 1,350.00p | 13222 |
| 15/02/2021 | 1,340.00p | 1,365.00p | 1,305.00p | 1,340.00p | 62584 |
| 12/02/2021 | 1,350.00p | 1,367.30p | 1,335.00p | 1,335.00p | 2801 |
| 11/02/2021 | 1,355.00p | 1,365.00p | 1,335.00p | 1,350.00p | 152821 |
| 10/02/2021 | 1,300.00p | 1,345.00p | 1,300.00p | 1,330.00p | 5153 |
| 09/02/2021 | 1,395.00p | 1,395.00p | 1,340.00p | 1,350.00p | 27706 |
| 08/02/2021 | 1,350.00p | 1,375.00p | 1,340.00p | 1,350.00p | 26524 |
| 05/02/2021 | 1,335.00p | 1,361.85p | 1,305.14p | 1,350.00p | 11264 |
| 04/02/2021 | 1,305.00p | 1,375.00p | 1,300.00p | 1,300.00p | 4289 |
| 03/02/2021 | 1,380.00p | 1,380.00p | 1,335.00p | 1,370.00p | 6769 |
| 02/02/2021 | 1,380.00p | 1,380.00p | 1,350.00p | 1,380.00p | 3079 |
| 01/02/2021 | 1,350.00p | 1,380.00p | 1,320.08p | 1,380.00p | 7782 |
| 29/01/2021 | 1,350.00p | 1,355.00p | 1,320.00p | 1,355.00p | 4048 |
| 28/01/2021 | 1,320.00p | 1,330.00p | 1,305.00p | 1,305.00p | 7462 |
| 27/01/2021 | 1,340.00p | 1,350.00p | 1,315.00p | 1,335.00p | 9407 |
| 26/01/2021 | 1,325.00p | 1,340.00p | 1,320.00p | 1,320.00p | 1866 |
| 25/01/2021 | 1,340.00p | 1,340.00p | 1,320.00p | 1,320.00p | 6015 |
| 22/01/2021 | 1,335.00p | 1,355.00p | 1,325.00p | 1,325.00p | 4885 |
| 21/01/2021 | 1,375.00p | 1,381.40p | 1,350.04p | 1,370.00p | 3907 |
| 20/01/2021 | 1,385.00p | 1,394.84p | 1,350.04p | 1,370.00p | 9326 |
| 19/01/2021 | 1,360.00p | 1,360.00p | 1,325.00p | 1,325.00p | 2942 |
| 18/01/2021 | 1,385.00p | 1,396.38p | 1,350.00p | 1,350.00p | 1871 |
| 15/01/2021 | 1,375.00p | 1,375.01p | 1,350.00p | 1,355.00p | 3367 |
| 14/01/2021 | 1,390.00p | 1,414.60p | 1,355.04p | 1,380.00p | 10194 |
| 13/01/2021 | 1,405.00p | 1,405.00p | 1,370.00p | 1,380.00p | 7194 |
| 12/01/2021 | 1,400.00p | 1,414.51p | 1,370.00p | 1,370.00p | 3850 |
| 11/01/2021 | 1,410.00p | 1,414.10p | 1,355.00p | 1,390.00p | 2936 |
| 08/01/2021 | 1,405.00p | 1,415.00p | 1,375.00p | 1,405.00p | 113475 |
| 07/01/2021 | 1,385.00p | 1,405.00p | 1,367.05p | 1,405.00p | 4444 |
| 06/01/2021 | 1,385.00p | 1,402.26p | 1,355.00p | 1,395.00p | 16823 |
| 05/01/2021 | 1,375.00p | 1,392.93p | 1,370.00p | 1,385.00p | 21332 |
| 04/01/2021 | 1,380.00p | 1,415.00p | 1,370.00p | 1,370.00p | 82999 |
| 31/12/2020 | 1,360.00p | 1,390.00p | 1,355.00p | 1,380.00p | 15987 |
| 30/12/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,370.00p | 61739 |
| 29/12/2020 | 1,325.00p | 1,424.48p | 1,305.00p | 1,375.00p | 48005 |
| 28/12/2020 | 1,270.00p | 1,330.00p | 1,265.38p | 1,330.00p | 32850 |
| 24/12/2020 | 1,270.00p | 1,330.00p | 1,265.38p | 1,330.00p | 32850 |
| 23/12/2020 | 1,265.00p | 1,290.00p | 1,230.00p | 1,290.00p | 43737 |
| 22/12/2020 | 1,255.00p | 1,280.00p | 1,230.00p | 1,280.00p | 30884 |
| 21/12/2020 | 1,285.00p | 1,300.00p | 1,175.00p | 1,250.00p | 104246 |
| 18/12/2020 | 1,320.00p | 1,320.00p | 1,290.00p | 1,300.00p | 17053 |
| 17/12/2020 | 1,320.00p | 1,355.00p | 1,315.00p | 1,335.00p | 9205 |
| 16/12/2020 | 1,305.00p | 1,350.00p | 1,300.00p | 1,335.00p | 24233 |
| 15/12/2020 | 1,290.00p | 1,305.00p | 1,280.00p | 1,305.00p | 24396 |
| 14/12/2020 | 1,305.00p | 1,305.00p | 1,285.00p | 1,290.00p | 19298 |
| 11/12/2020 | 1,290.00p | 1,305.00p | 1,275.00p | 1,285.00p | 14326 |
| 10/12/2020 | 1,290.00p | 1,305.00p | 1,290.00p | 1,305.00p | 16802 |
| 09/12/2020 | 1,290.00p | 1,302.30p | 1,290.00p | 1,290.00p | 15326 |
| 08/12/2020 | 1,305.00p | 1,315.00p | 1,290.00p | 1,290.00p | 9085 |
| 07/12/2020 | 1,375.00p | 1,375.00p | 1,300.00p | 1,300.00p | 18850 |
| 04/12/2020 | 1,325.00p | 1,350.00p | 1,300.00p | 1,335.00p | 20562 |
| 03/12/2020 | 1,310.00p | 1,375.00p | 1,310.00p | 1,315.00p | 14276 |
| 02/12/2020 | 1,310.00p | 1,350.00p | 1,305.00p | 1,310.00p | 11241 |
| 01/12/2020 | 1,315.00p | 1,368.18p | 1,300.00p | 1,300.00p | 12913 |
| 30/11/2020 | 1,260.00p | 1,355.00p | 1,260.00p | 1,350.00p | 164425 |
| 27/11/2020 | 1,340.00p | 1,350.00p | 1,230.00p | 1,255.00p | 29227 |
| 26/11/2020 | 1,350.00p | 1,366.40p | 1,335.00p | 1,350.00p | 23654 |
| 25/11/2020 | 1,345.00p | 1,365.00p | 1,340.00p | 1,360.00p | 16715 |
| 24/11/2020 | 1,390.00p | 1,390.00p | 1,350.00p | 1,350.00p | 120934 |
| 23/11/2020 | 1,350.00p | 1,386.00p | 1,340.00p | 1,355.00p | 11456 |
| 20/11/2020 | 1,350.00p | 1,360.00p | 1,340.00p | 1,350.00p | 6222 |
| 19/11/2020 | 1,345.00p | 1,400.00p | 1,337.64p | 1,340.00p | 18449 |
| 18/11/2020 | 1,355.00p | 1,375.00p | 1,340.00p | 1,340.00p | 24383 |
| 17/11/2020 | 1,340.00p | 1,375.00p | 1,340.00p | 1,375.00p | 24592 |
| 16/11/2020 | 1,350.00p | 1,365.00p | 1,335.00p | 1,335.00p | 27131 |
| 13/11/2020 | 1,275.00p | 1,335.00p | 1,270.00p | 1,335.00p | 24120 |
| 12/11/2020 | 1,305.00p | 1,345.00p | 1,275.00p | 1,320.00p | 22976 |
| 10/11/2020 | 1,175.00p | 1,300.00p | 1,145.65p | 1,300.00p | 34116 |
| 09/11/2020 | 1,010.00p | 1,214.95p | 1,005.00p | 1,135.00p | 36687 |
| 06/11/2020 | 988.00p | 1,020.00p | 966.21p | 1,010.00p | 64055 |
| 05/11/2020 | 984.00p | 986.00p | 958.00p | 980.00p | 7240 |
| 04/11/2020 | 960.00p | 984.00p | 936.53p | 970.00p | 19475 |
| 03/11/2020 | 946.00p | 963.84p | 916.00p | 930.00p | 18930 |
| 02/11/2020 | 1,000.00p | 1,010.00p | 928.00p | 928.00p | 27270 |
| 30/10/2020 | 1,015.00p | 1,015.00p | 1,000.00p | 1,005.00p | 3484 |
| 29/10/2020 | 998.00p | 1,000.00p | 988.00p | 1,000.00p | 5093 |
| 28/10/2020 | 988.00p | 1,010.00p | 988.00p | 988.00p | 21234 |
| 27/10/2020 | 1,050.00p | 1,075.00p | 990.00p | 990.00p | 18757 |
| 26/10/2020 | 1,050.00p | 1,070.00p | 1,040.00p | 1,050.00p | 3472 |
| 23/10/2020 | 1,035.00p | 1,080.00p | 1,035.00p | 1,080.00p | 4911 |
| 22/10/2020 | 1,010.00p | 1,040.00p | 990.00p | 1,040.00p | 24569 |
| 21/10/2020 | 994.00p | 1,008.80p | 990.00p | 1,005.00p | 443 |
| 20/10/2020 | 996.00p | 1,005.00p | 984.26p | 1,000.00p | 37935 |
| 19/10/2020 | 1,030.00p | 1,030.00p | 986.00p | 1,010.00p | 8234 |
| 16/10/2020 | 992.00p | 992.00p | 976.14p | 980.00p | 9900 |
| 15/10/2020 | 982.00p | 985.98p | 976.00p | 976.00p | 10050 |
| 14/10/2020 | 998.00p | 1,000.00p | 982.20p | 998.00p | 19681 |
| 13/10/2020 | 982.00p | 1,000.00p | 982.00p | 992.00p | 69024 |
| 12/10/2020 | 990.00p | 1,000.00p | 981.63p | 990.00p | 18004 |
| 09/10/2020 | 1,045.00p | 1,050.00p | 980.00p | 980.00p | 24851 |
| 08/10/2020 | 1,030.00p | 1,048.50p | 1,000.00p | 1,000.00p | 46507 |
| 07/10/2020 | 1,000.00p | 1,025.00p | 1,000.00p | 1,025.00p | 4570 |
| 06/10/2020 | 994.00p | 1,015.00p | 983.81p | 1,000.00p | 17576 |
| 05/10/2020 | 992.00p | 992.00p | 969.56p | 990.00p | 3747 |
| 02/10/2020 | 970.00p | 1,004.10p | 969.00p | 972.00p | 15395 |
| 01/10/2020 | 990.00p | 1,000.00p | 968.00p | 968.00p | 11258 |
| 30/09/2020 | 940.00p | 1,000.00p | 940.00p | 990.00p | 11052 |
| 29/09/2020 | 968.00p | 968.00p | 940.00p | 942.00p | 7352 |
| 28/09/2020 | 960.00p | 960.00p | 940.00p | 948.00p | 14182 |
| 25/09/2020 | 962.00p | 966.00p | 950.00p | 950.00p | 12026 |
| 24/09/2020 | 954.00p | 966.00p | 950.00p | 950.00p | 6259 |
| 23/09/2020 | 968.00p | 977.93p | 950.28p | 968.00p | 13629 |
| 22/09/2020 | 956.00p | 988.00p | 942.48p | 970.00p | 11207 |
| 21/09/2020 | 964.00p | 979.04p | 942.00p | 950.00p | 62310 |
| 18/09/2020 | 998.00p | 1,005.00p | 952.00p | 974.00p | 524351 |
| 17/09/2020 | 990.00p | 1,005.00p | 990.00p | 1,000.00p | 51948 |
| 16/09/2020 | 1,000.00p | 1,015.00p | 990.00p | 1,000.00p | 10465 |
| 15/09/2020 | 1,015.00p | 1,015.00p | 973.43p | 1,000.00p | 20975 |
| 14/09/2020 | 976.00p | 1,005.00p | 970.00p | 1,000.00p | 23649 |
| 11/09/2020 | 974.00p | 1,015.00p | 970.00p | 974.00p | 16037 |
| 10/09/2020 | 1,005.00p | 1,015.00p | 970.00p | 980.00p | 9142 |
| 09/09/2020 | 1,020.00p | 1,020.00p | 900.00p | 978.00p | 79907 |
| 08/09/2020 | 1,035.00p | 1,035.00p | 990.00p | 990.00p | 35077 |
| 07/09/2020 | 1,045.00p | 1,065.00p | 978.00p | 1,005.00p | 18902 |
| 04/09/2020 | 1,095.00p | 1,097.00p | 1,020.00p | 1,035.00p | 14326 |
| 03/09/2020 | 1,055.00p | 1,095.00p | 1,050.00p | 1,050.00p | 20016 |
| 02/09/2020 | 1,085.00p | 1,085.00p | 1,050.00p | 1,050.00p | 13489 |
| 01/09/2020 | 1,090.00p | 1,130.00p | 1,050.00p | 1,075.00p | 19870 |
| 31/08/2020 | 1,110.00p | 1,130.00p | 1,090.00p | 1,125.00p | 2745 |
| 28/08/2020 | 1,110.00p | 1,130.00p | 1,090.00p | 1,125.00p | 2745 |
| 27/08/2020 | 1,100.00p | 1,120.00p | 1,060.00p | 1,120.00p | 7931 |
| 26/08/2020 | 1,095.00p | 1,110.00p | 1,055.00p | 1,065.00p | 2673 |
| 25/08/2020 | 1,070.00p | 1,110.00p | 1,050.00p | 1,110.00p | 5102 |
| 24/08/2020 | 1,090.00p | 1,095.00p | 1,050.00p | 1,065.00p | 2906 |
| 21/08/2020 | 1,110.00p | 1,110.00p | 1,050.00p | 1,065.00p | 10629 |
| 20/08/2020 | 1,050.00p | 1,105.00p | 1,050.00p | 1,060.00p | 6376 |
| 19/08/2020 | 1,090.00p | 1,090.00p | 1,050.00p | 1,050.00p | 8085 |
| 17/08/2020 | 1,070.00p | 1,110.00p | 1,060.00p | 1,080.00p | 6834 |
| 14/08/2020 | 1,080.00p | 1,145.00p | 1,080.00p | 1,080.00p | 6866 |
| 13/08/2020 | 1,105.00p | 1,150.00p | 1,101.38p | 1,135.00p | 14524 |
| 12/08/2020 | 1,100.00p | 1,150.00p | 1,100.00p | 1,150.00p | 7259 |
| 11/08/2020 | 1,095.00p | 1,134.88p | 1,077.00p | 1,130.00p | 27217 |
| 10/08/2020 | 1,085.00p | 1,093.96p | 1,055.00p | 1,075.00p | 628131 |
| 07/08/2020 | 1,055.00p | 1,065.00p | 1,055.00p | 1,055.00p | 2952 |
| 06/08/2020 | 1,065.00p | 1,067.07p | 1,055.00p | 1,055.00p | 8685 |
| 05/08/2020 | 1,060.00p | 1,100.00p | 1,060.00p | 1,070.00p | 3651 |
| 04/08/2020 | 1,085.00p | 1,085.00p | 1,055.00p | 1,080.00p | 6252 |
| 03/08/2020 | 1,080.00p | 1,093.45p | 1,055.00p | 1,060.00p | 10129 |
| 31/07/2020 | 1,070.00p | 1,115.00p | 1,070.00p | 1,070.00p | 4328 |
| 30/07/2020 | 1,080.00p | 1,125.00p | 1,065.00p | 1,100.00p | 10108 |
| 29/07/2020 | 1,095.00p | 1,095.00p | 1,065.00p | 1,065.00p | 10132 |
| 28/07/2020 | 1,055.00p | 1,085.00p | 1,055.00p | 1,070.00p | 4063 |
| 24/07/2020 | 1,060.00p | 1,085.00p | 1,060.00p | 1,085.00p | 18230 |
| 23/07/2020 | 1,060.00p | 1,082.93p | 1,060.00p | 1,065.00p | 2901 |
| 22/07/2020 | 1,080.00p | 1,097.93p | 1,060.00p | 1,060.00p | 19100 |
| 21/07/2020 | 1,095.00p | 1,105.00p | 1,075.00p | 1,080.00p | 9677 |
| 20/07/2020 | 1,125.00p | 1,130.00p | 1,090.00p | 1,090.00p | 14825 |
| 17/07/2020 | 1,125.00p | 1,145.52p | 1,125.00p | 1,130.00p | 12192 |
| 16/07/2020 | 1,150.00p | 1,155.00p | 1,125.00p | 1,145.00p | 7968 |
| 15/07/2020 | 1,165.00p | 1,176.38p | 1,140.00p | 1,160.00p | 9195 |
| 14/07/2020 | 1,130.00p | 1,169.60p | 1,130.00p | 1,130.00p | 12689 |
| 13/07/2020 | 1,160.00p | 1,195.00p | 1,120.00p | 1,195.00p | 13597 |
| 10/07/2020 | 1,115.00p | 1,150.00p | 1,078.10p | 1,145.00p | 12694 |
| 09/07/2020 | 1,105.00p | 1,120.00p | 1,065.00p | 1,065.00p | 7190 |
| 08/07/2020 | 1,070.00p | 1,098.45p | 1,055.00p | 1,060.00p | 15355 |
| 07/07/2020 | 1,125.00p | 1,131.67p | 1,075.00p | 1,080.00p | 5242 |
| 06/07/2020 | 1,165.00p | 1,165.00p | 1,115.00p | 1,125.00p | 17658 |
| 03/07/2020 | 1,150.00p | 1,160.00p | 1,090.00p | 1,155.00p | 11608 |
| 02/07/2020 | 1,115.00p | 1,150.00p | 1,055.00p | 1,135.00p | 36445 |
| 01/07/2020 | 1,080.00p | 1,125.00p | 1,075.00p | 1,125.00p | 20886 |
| 30/06/2020 | 1,055.00p | 1,100.00p | 1,050.00p | 1,090.00p | 178202 |
| 29/06/2020 | 1,055.00p | 1,085.00p | 1,050.00p | 1,050.00p | 13023 |
| 26/06/2020 | 1,055.00p | 1,080.00p | 1,054.99p | 1,060.00p | 21494 |
| 25/06/2020 | 1,070.00p | 1,085.00p | 1,000.00p | 1,040.00p | 44146 |
| 24/06/2020 | 1,170.00p | 1,205.00p | 1,070.00p | 1,070.00p | 31327 |
| 23/06/2020 | 1,175.00p | 1,210.00p | 1,140.00p | 1,155.00p | 27596 |
| 22/06/2020 | 1,160.00p | 1,193.50p | 1,145.00p | 1,170.00p | 20971 |
| 19/06/2020 | 1,150.00p | 1,200.00p | 1,127.59p | 1,200.00p | 24616 |
*Close Price adjusted for both dividends and splits