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
08/06/2017 855.00p 864.00p 841.10p 855.00p 8789
07/06/2017 855.00p 855.00p 848.80p 855.00p 814
06/06/2017 855.00p 855.00p 848.50p 855.00p 6279
05/06/2017 855.00p 870.00p 830.00p 848.00p 23627
02/06/2017 855.00p 870.00p 852.00p 855.00p 4100
01/06/2017 852.50p 865.00p 840.00p 855.00p 4975
31/05/2017 852.00p 865.00p 848.00p 865.00p 10729
30/05/2017 852.00p 860.00p 852.00p 852.00p 23
26/05/2017 852.00p 864.00p 850.50p 852.00p 1967
25/05/2017 852.00p 859.00p 850.25p 852.00p 3188
24/05/2017 852.00p 865.00p 850.10p 852.00p 8970
23/05/2017 852.00p 866.50p 849.25p 852.00p 8669
22/05/2017 842.50p 866.50p 842.50p 852.00p 7677
19/05/2017 842.50p 849.75p 842.50p 842.50p 1250
18/05/2017 845.00p 852.00p 842.50p 842.50p 3510
17/05/2017 840.00p 854.75p 840.00p 846.00p 9161
16/05/2017 840.00p 848.00p 840.00p 840.00p 5322
15/05/2017 835.00p 849.00p 835.00p 840.00p 17131
12/05/2017 835.00p 844.00p 831.00p 835.00p 4977
11/05/2017 835.00p 845.00p 829.00p 835.00p 9664
10/05/2017 807.50p 844.00p 807.50p 835.00p 33693
09/05/2017 807.50p 819.75p 801.00p 807.50p 4978
08/05/2017 805.00p 819.75p 801.00p 807.50p 7200
05/05/2017 800.00p 809.75p 795.00p 795.00p 17565
04/05/2017 800.00p 805.00p 795.00p 795.00p 9120
03/05/2017 805.00p 813.50p 800.00p 800.00p 270001
02/05/2017 772.50p 808.50p 772.50p 805.00p 60538
28/04/2017 765.00p 767.50p 765.00p 767.50p 0
27/04/2017 760.00p 772.00p 760.00p 765.00p 6061
26/04/2017 760.00p 764.00p 760.00p 760.00p 180
25/04/2017 760.00p 762.00p 757.10p 760.00p 3270
24/04/2017 760.00p 760.00p 760.00p 760.00p 500
21/04/2017 760.00p 760.00p 755.10p 760.00p 1206
20/04/2017 760.00p 760.00p 755.10p 760.00p 4374
19/04/2017 760.00p 760.00p 755.10p 760.00p 9770
18/04/2017 760.00p 760.00p 757.00p 760.00p 1643
13/04/2017 760.00p 760.00p 755.00p 760.00p 1473
12/04/2017 760.00p 760.00p 760.00p 760.00p 0
11/04/2017 760.00p 764.00p 755.00p 760.00p 5363
10/04/2017 770.00p 770.00p 755.00p 760.00p 10014
07/04/2017 770.00p 770.00p 765.00p 770.00p 4300
06/04/2017 775.00p 775.50p 760.00p 770.00p 5642
05/04/2017 775.00p 775.00p 770.50p 775.00p 3000
04/04/2017 775.00p 780.00p 770.50p 777.00p 17708
03/04/2017 775.00p 780.00p 770.00p 775.00p 13316
31/03/2017 785.00p 786.00p 770.00p 775.00p 8119
30/03/2017 785.00p 790.00p 780.00p 785.00p 6845
29/03/2017 792.50p 793.00p 792.50p 792.50p 440
28/03/2017 792.50p 793.00p 790.00p 792.50p 1190
27/03/2017 795.00p 796.50p 790.00p 792.50p 14628
24/03/2017 795.00p 796.00p 795.00p 795.00p 10000
23/03/2017 795.00p 800.00p 791.00p 795.00p 3192
22/03/2017 802.50p 804.00p 790.00p 795.00p 8088
21/03/2017 802.50p 804.40p 796.00p 802.50p 2956
20/03/2017 802.50p 804.40p 796.00p 802.50p 15216
17/03/2017 802.50p 802.50p 796.00p 802.50p 173
16/03/2017 802.50p 804.40p 802.50p 802.50p 1240
15/03/2017 802.50p 804.40p 795.76p 802.50p 1282
14/03/2017 802.50p 804.40p 802.50p 802.50p 1295
13/03/2017 805.00p 806.00p 795.00p 805.00p 35872
10/03/2017 805.00p 805.00p 800.00p 805.00p 2442
09/03/2017 817.00p 817.00p 800.00p 805.00p 4154
08/03/2017 817.00p 826.50p 803.00p 817.00p 31959
07/03/2017 799.00p 827.20p 799.00p 817.00p 15501
06/03/2017 792.50p 799.00p 789.80p 799.00p 8175
03/03/2017 790.00p 796.00p 788.00p 792.50p 1472
02/03/2017 790.00p 796.00p 786.00p 790.00p 3020
01/03/2017 790.00p 794.00p 790.00p 790.00p 3508
28/02/2017 766.00p 793.80p 764.00p 791.00p 15166
27/02/2017 761.00p 770.00p 759.00p 761.00p 7275
24/02/2017 761.00p 768.00p 756.00p 761.00p 9015
23/02/2017 761.00p 768.50p 756.00p 761.00p 7166
22/02/2017 761.00p 761.00p 754.00p 755.00p 5400
21/02/2017 755.00p 769.50p 750.00p 761.00p 8700
20/02/2017 757.50p 762.75p 750.00p 754.00p 1710
17/02/2017 755.00p 761.25p 733.50p 757.50p 2317
16/02/2017 750.00p 760.00p 743.50p 752.50p 9025
15/02/2017 750.00p 757.00p 743.50p 749.00p 2982
14/02/2017 750.00p 750.00p 743.50p 750.00p 500
13/02/2017 750.00p 757.50p 750.00p 750.00p 1625
10/02/2017 750.00p 757.50p 743.50p 750.00p 296
09/02/2017 750.00p 757.60p 743.50p 750.00p 2542
08/02/2017 740.00p 755.00p 740.00p 750.00p 8907
07/02/2017 740.00p 745.00p 736.50p 740.00p 7223
06/02/2017 740.00p 745.00p 740.00p 740.00p 2240
03/02/2017 740.00p 741.00p 740.00p 740.00p 2940
02/02/2017 740.00p 740.00p 736.00p 740.00p 2000
01/02/2017 742.50p 745.00p 735.00p 740.00p 11339
31/01/2017 745.00p 750.00p 736.50p 742.50p 4180
30/01/2017 742.50p 755.00p 739.00p 745.00p 6290
27/01/2017 734.00p 734.00p 731.00p 734.00p 1072
26/01/2017 731.50p 742.75p 725.00p 734.00p 2494
25/01/2017 731.50p 740.00p 725.00p 731.50p 7044
24/01/2017 731.50p 741.00p 722.25p 731.50p 2003
23/01/2017 729.00p 740.00p 729.00p 731.50p 403
20/01/2017 729.00p 740.00p 723.40p 729.00p 1059
19/01/2017 729.00p 729.00p 722.00p 729.00p 900
18/01/2017 729.00p 740.00p 729.00p 729.00p 690
17/01/2017 717.50p 742.75p 717.50p 729.00p 8760
16/01/2017 700.00p 727.00p 700.00p 717.50p 4025
13/01/2017 695.00p 710.00p 695.00p 700.00p 1948
12/01/2017 690.00p 700.00p 690.00p 695.00p 7587
11/01/2017 690.00p 700.00p 690.00p 690.00p 712
10/01/2017 690.00p 690.12p 690.00p 690.00p 1060
09/01/2017 690.00p 700.00p 690.00p 690.00p 14318
06/01/2017 690.00p 690.00p 680.00p 690.00p 969
05/01/2017 682.50p 690.00p 682.50p 690.00p 3100
04/01/2017 680.00p 690.00p 680.00p 682.50p 12963
03/01/2017 677.50p 685.00p 676.00p 685.00p 11624
30/12/2016 677.50p 677.50p 677.50p 677.50p 0
29/12/2016 675.00p 677.50p 668.20p 677.50p 883
28/12/2016 675.00p 684.00p 668.00p 675.00p 7990
23/12/2016 675.00p 675.00p 675.00p 675.00p 0
22/12/2016 675.00p 679.40p 665.00p 675.00p 1599
21/12/2016 675.00p 678.00p 665.00p 675.00p 1338
20/12/2016 675.00p 675.00p 675.00p 675.00p 0
19/12/2016 675.00p 678.00p 675.00p 675.00p 72
16/12/2016 675.00p 678.00p 665.00p 675.00p 991
15/12/2016 675.00p 684.00p 665.00p 675.00p 8168
14/12/2016 680.00p 680.00p 670.00p 677.50p 208
13/12/2016 682.50p 686.00p 660.00p 680.00p 22164
12/12/2016 682.50p 691.00p 675.00p 689.00p 5145
09/12/2016 687.50p 691.00p 675.00p 691.00p 6034
08/12/2016 692.50p 692.50p 685.00p 687.50p 13263
07/12/2016 692.50p 695.00p 692.50p 692.50p 400
06/12/2016 692.50p 692.50p 692.50p 692.50p 0
05/12/2016 692.50p 692.50p 692.50p 692.50p 0
02/12/2016 692.50p 692.50p 688.22p 692.50p 573
01/12/2016 692.50p 692.50p 688.22p 692.50p 800
30/11/2016 692.50p 695.00p 675.00p 692.50p 3219
29/11/2016 692.50p 695.00p 688.22p 692.50p 1631
28/11/2016 692.50p 692.50p 688.15p 692.50p 2033
25/11/2016 692.50p 692.50p 692.50p 692.50p 0
24/11/2016 692.50p 692.50p 688.15p 692.50p 150
23/11/2016 692.50p 695.00p 688.00p 692.50p 2610
22/11/2016 692.50p 697.00p 692.00p 692.50p 24180
21/11/2016 692.50p 697.30p 688.00p 692.50p 6387
18/11/2016 692.50p 698.00p 692.50p 692.50p 0
17/11/2016 692.50p 698.00p 688.00p 698.00p 5466
16/11/2016 692.50p 692.50p 689.00p 692.50p 8105
15/11/2016 692.50p 696.00p 689.00p 692.50p 34505
14/11/2016 690.00p 698.00p 686.00p 692.50p 9914
11/11/2016 687.50p 694.75p 687.50p 690.00p 6119
10/11/2016 682.50p 694.00p 682.50p 687.50p 3981
09/11/2016 672.50p 686.25p 651.50p 682.50p 22813
08/11/2016 697.50p 697.50p 685.00p 692.50p 7198
07/11/2016 697.50p 704.90p 685.00p 697.50p 22469
04/11/2016 697.50p 705.00p 691.50p 697.50p 3062
03/11/2016 697.50p 700.00p 687.00p 700.00p 14859
02/11/2016 697.50p 705.00p 690.00p 697.50p 16302
01/11/2016 697.50p 705.00p 697.50p 697.50p 5362
31/10/2016 697.50p 705.00p 695.00p 700.00p 25665
28/10/2016 690.00p 698.00p 682.95p 690.00p 10337
27/10/2016 690.00p 690.00p 685.00p 690.00p 1734
26/10/2016 690.00p 695.00p 684.10p 690.00p 14001
25/10/2016 690.00p 690.00p 684.10p 690.00p 1541
24/10/2016 692.50p 699.50p 684.00p 690.00p 9163
21/10/2016 692.50p 697.00p 692.50p 692.50p 0
20/10/2016 690.00p 700.00p 688.00p 697.00p 10990
19/10/2016 690.00p 700.00p 690.00p 700.00p 17573
18/10/2016 690.00p 690.00p 690.00p 690.00p 0
17/10/2016 690.00p 698.00p 686.00p 690.00p 2251
14/10/2016 690.00p 699.00p 683.94p 690.00p 5196
13/10/2016 690.00p 699.00p 690.00p 690.00p 2372
12/10/2016 690.00p 700.00p 683.00p 690.00p 15119
11/10/2016 685.00p 700.00p 675.10p 692.00p 28143
10/10/2016 687.50p 695.00p 670.00p 684.00p 24066
07/10/2016 687.50p 690.00p 687.50p 690.00p 15084
06/10/2016 687.50p 692.00p 675.50p 687.50p 986
05/10/2016 687.50p 688.00p 675.50p 686.00p 20305
04/10/2016 690.00p 692.00p 680.00p 692.00p 3905
03/10/2016 690.00p 700.00p 680.00p 690.00p 4730
30/09/2016 695.00p 700.00p 685.00p 692.00p 13098
29/09/2016 697.50p 700.00p 687.25p 692.00p 43116
28/09/2016 702.50p 702.50p 692.25p 697.50p 3100
27/09/2016 702.50p 705.00p 692.00p 702.50p 210
26/09/2016 702.50p 702.50p 691.50p 700.00p 14565
23/09/2016 702.50p 708.00p 696.00p 702.50p 789
22/09/2016 702.50p 708.00p 696.00p 704.00p 3396
21/09/2016 702.50p 708.00p 696.00p 702.50p 1940
20/09/2016 705.00p 715.00p 700.02p 704.00p 9454
19/09/2016 702.50p 713.00p 700.00p 705.00p 8529
16/09/2016 695.00p 709.00p 695.00p 702.50p 4227
15/09/2016 682.50p 698.00p 681.00p 690.00p 11105
14/09/2016 680.00p 690.00p 660.00p 682.50p 4542
13/09/2016 680.00p 695.00p 660.00p 680.00p 15696
12/09/2016 702.50p 702.50p 675.50p 680.00p 14679
09/09/2016 702.50p 709.00p 695.25p 702.50p 16252
08/09/2016 712.50p 725.00p 695.00p 702.50p 71214
07/09/2016 725.00p 725.00p 713.00p 720.00p 17849
06/09/2016 725.00p 738.00p 716.00p 725.00p 2910
05/09/2016 740.00p 745.00p 701.00p 725.00p 39961
02/09/2016 740.00p 750.00p 727.00p 740.00p 5404
01/09/2016 747.50p 759.50p 727.00p 740.00p 11265
31/08/2016 732.50p 760.00p 713.00p 747.50p 23847
30/08/2016 807.50p 820.00p 799.00p 807.50p 12183
26/08/2016 807.50p 820.00p 806.00p 806.00p 27736
25/08/2016 805.00p 818.00p 802.00p 805.00p 2143
24/08/2016 787.50p 815.00p 787.50p 801.00p 28312
23/08/2016 787.50p 791.90p 782.50p 787.50p 560

*Close Price adjusted for both dividends and splits