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
23/01/2015 458.50p 465.00p 455.00p 458.50p 20646
22/01/2015 458.50p 463.00p 454.00p 458.50p 2391
21/01/2015 458.50p 463.00p 458.50p 458.50p 310
20/01/2015 458.50p 463.00p 453.75p 458.50p 1981
19/01/2015 458.50p 458.50p 455.00p 458.50p 1255
16/01/2015 458.50p 463.00p 455.00p 458.50p 10215
15/01/2015 458.50p 464.00p 455.00p 458.50p 5454
14/01/2015 458.00p 458.50p 458.00p 458.50p 0
13/01/2015 450.00p 458.00p 449.00p 458.00p 13395
12/01/2015 450.00p 454.00p 450.00p 450.00p 328
09/01/2015 448.50p 454.60p 448.50p 450.00p 777
08/01/2015 448.50p 454.00p 448.50p 448.50p 173
07/01/2015 448.50p 452.14p 446.00p 448.50p 1785
06/01/2015 448.50p 454.11p 448.50p 448.50p 70
05/01/2015 448.50p 452.50p 442.85p 448.50p 12562
02/01/2015 447.50p 453.00p 440.15p 448.50p 2535
31/12/2014 451.00p 451.00p 447.50p 447.50p 0
30/12/2014 448.50p 454.52p 448.50p 451.00p 383
29/12/2014 448.00p 449.40p 448.00p 448.50p 11641
24/12/2014 448.50p 448.50p 447.00p 448.00p 4500
23/12/2014 448.50p 449.00p 447.00p 448.50p 5812
22/12/2014 451.00p 451.00p 447.25p 448.50p 5100
19/12/2014 454.00p 458.00p 453.50p 454.00p 738
18/12/2014 454.00p 460.00p 448.00p 454.00p 4378
17/12/2014 454.50p 458.00p 454.00p 454.00p 652
16/12/2014 451.00p 455.00p 450.00p 454.50p 11938
15/12/2014 448.00p 454.48p 445.00p 451.00p 9422
12/12/2014 448.00p 450.00p 445.24p 448.00p 15928
11/12/2014 434.00p 452.75p 434.00p 447.50p 4610
10/12/2014 434.00p 437.00p 429.00p 434.00p 20490
09/12/2014 434.00p 434.00p 434.00p 434.00p 0
08/12/2014 434.50p 435.00p 430.00p 434.00p 13000
05/12/2014 434.50p 434.50p 430.26p 434.50p 600
04/12/2014 434.50p 437.00p 429.00p 434.50p 1194
03/12/2014 434.50p 437.00p 429.00p 434.50p 5219
02/12/2014 434.50p 440.00p 430.21p 434.50p 3663
01/12/2014 436.00p 440.00p 434.50p 434.50p 1258
28/11/2014 434.50p 439.00p 434.50p 434.50p 769
27/11/2014 436.00p 440.75p 429.84p 434.50p 1054
26/11/2014 436.00p 443.00p 429.84p 436.00p 603
25/11/2014 436.00p 436.00p 436.00p 436.00p 0
24/11/2014 436.00p 442.00p 429.50p 436.00p 3603
21/11/2014 434.50p 440.00p 429.50p 436.00p 7286
20/11/2014 440.00p 440.00p 431.00p 434.50p 6746
19/11/2014 444.00p 448.00p 437.00p 440.00p 12787
18/11/2014 443.00p 447.00p 440.00p 444.00p 12131
17/11/2014 441.50p 445.40p 439.00p 443.00p 7535
14/11/2014 445.00p 445.00p 438.50p 441.50p 7657
13/11/2014 436.50p 440.00p 436.50p 440.00p 704930
12/11/2014 432.50p 440.88p 432.50p 435.00p 542044
11/11/2014 432.50p 433.75p 432.50p 432.50p 533
10/11/2014 440.00p 442.40p 432.50p 432.50p 10791
07/11/2014 440.00p 442.40p 440.00p 440.00p 853
06/11/2014 440.00p 445.00p 440.00p 440.00p 4816
05/11/2014 437.50p 450.00p 437.50p 442.50p 19474
04/11/2014 430.00p 443.00p 427.00p 437.50p 82302
03/11/2014 426.50p 430.00p 423.00p 426.50p 8465
31/10/2014 426.50p 431.00p 423.00p 426.50p 6416
30/10/2014 426.50p 429.90p 426.50p 426.50p 1271
29/10/2014 426.50p 430.92p 420.58p 426.50p 34920
28/10/2014 426.50p 432.00p 426.50p 426.50p 1364
27/10/2014 426.50p 430.00p 423.00p 426.50p 167
24/10/2014 426.50p 430.00p 422.00p 426.50p 3193
23/10/2014 426.50p 429.50p 426.50p 426.50p 1616
22/10/2014 426.50p 429.50p 426.50p 426.50p 11
21/10/2014 426.50p 430.00p 421.50p 426.50p 3746
20/10/2014 426.50p 429.50p 421.50p 426.50p 1168
17/10/2014 426.50p 429.50p 422.00p 426.50p 855
16/10/2014 428.00p 429.50p 425.00p 426.50p 5570
15/10/2014 430.00p 430.00p 426.00p 428.00p 2146
14/10/2014 430.00p 430.00p 425.00p 430.00p 3470
13/10/2014 430.00p 433.50p 425.00p 430.00p 2970
10/10/2014 432.50p 434.00p 428.00p 432.50p 21444
09/10/2014 435.00p 435.00p 430.00p 435.00p 5780
08/10/2014 442.50p 443.50p 430.00p 435.00p 11669
07/10/2014 442.50p 443.60p 440.00p 442.50p 1168
06/10/2014 442.50p 442.50p 440.30p 442.50p 236
03/10/2014 442.50p 444.50p 442.50p 442.50p 671
02/10/2014 442.50p 442.50p 442.50p 442.50p 0
01/10/2014 442.50p 450.00p 440.10p 442.50p 17668
30/09/2014 447.50p 448.00p 440.00p 442.50p 4291
29/09/2014 447.50p 452.50p 440.00p 447.50p 4942
26/09/2014 447.50p 458.00p 440.90p 458.00p 972
25/09/2014 448.50p 452.50p 442.00p 447.50p 1015
24/09/2014 450.00p 450.71p 442.00p 448.50p 5724
23/09/2014 451.50p 458.00p 451.50p 451.50p 6430
22/09/2014 451.50p 453.00p 451.50p 451.50p 660
19/09/2014 449.00p 458.00p 445.00p 451.50p 5559
18/09/2014 449.00p 453.08p 449.00p 449.00p 542
17/09/2014 450.50p 455.00p 443.00p 449.00p 15161
16/09/2014 450.50p 456.25p 450.50p 450.50p 8998
15/09/2014 450.50p 455.60p 444.63p 450.50p 2439
12/09/2014 450.50p 450.50p 448.24p 450.50p 5000
11/09/2014 450.50p 456.00p 447.00p 450.50p 1560
10/09/2014 450.00p 456.00p 450.00p 450.50p 1999
09/09/2014 453.50p 459.00p 443.00p 454.00p 14196
08/09/2014 443.00p 459.00p 443.00p 459.00p 22134
05/09/2014 442.00p 450.00p 442.00p 443.00p 20593
04/09/2014 444.00p 453.00p 441.00p 453.00p 13566
03/09/2014 447.50p 450.00p 440.65p 444.00p 11016
02/09/2014 452.50p 459.23p 450.00p 452.50p 31570
01/09/2014 450.00p 455.00p 446.20p 455.00p 54760
29/08/2014 445.00p 455.00p 445.00p 450.00p 34747
28/08/2014 435.00p 450.00p 435.00p 445.00p 40880
27/08/2014 416.00p 433.00p 416.00p 433.00p 33032
26/08/2014 415.50p 422.21p 415.50p 421.00p 23071
22/08/2014 413.00p 424.00p 413.00p 424.00p 14984
21/08/2014 407.00p 419.50p 407.00p 413.00p 8218
20/08/2014 406.00p 412.00p 406.00p 407.00p 500
19/08/2014 405.00p 406.00p 405.00p 406.00p 0
18/08/2014 404.00p 405.00p 399.10p 405.00p 2606
15/08/2014 404.00p 409.50p 399.10p 409.00p 16588
14/08/2014 404.00p 404.00p 404.00p 404.00p 0
13/08/2014 404.00p 404.00p 404.00p 404.00p 0
12/08/2014 402.50p 406.95p 400.00p 404.00p 22239
11/08/2014 401.50p 406.95p 399.10p 402.50p 2685
08/08/2014 398.50p 402.00p 398.25p 401.50p 9136
07/08/2014 396.50p 400.00p 395.00p 400.00p 8129
06/08/2014 396.50p 402.00p 395.00p 401.00p 9993
05/08/2014 394.00p 396.50p 394.00p 396.50p 0
04/08/2014 394.00p 395.00p 394.00p 394.00p 1000
01/08/2014 395.00p 397.00p 393.50p 394.00p 7003
31/07/2014 395.00p 397.00p 392.50p 395.00p 6709
30/07/2014 396.50p 398.50p 394.00p 395.00p 146093
29/07/2014 398.50p 405.00p 393.85p 396.50p 6953
28/07/2014 398.50p 402.00p 396.25p 398.50p 5500
25/07/2014 400.00p 401.00p 396.25p 398.50p 19783
24/07/2014 396.00p 402.00p 396.00p 400.00p 53902
23/07/2014 393.50p 400.00p 393.50p 396.00p 10263
22/07/2014 393.50p 399.10p 393.50p 393.50p 998
21/07/2014 393.50p 400.00p 393.50p 393.50p 1500
18/07/2014 391.50p 400.00p 391.50p 393.50p 6392
17/07/2014 383.50p 391.50p 382.50p 391.50p 5184
16/07/2014 383.50p 388.00p 377.50p 383.50p 0
15/07/2014 377.50p 388.00p 377.50p 383.50p 10685
14/07/2014 377.50p 379.00p 375.10p 377.50p 8008
11/07/2014 377.50p 380.00p 375.00p 377.00p 10051
10/07/2014 384.00p 385.00p 376.75p 380.00p 9262
09/07/2014 386.50p 388.00p 380.48p 384.00p 3776
08/07/2014 386.50p 388.00p 385.00p 386.00p 7989
07/07/2014 386.50p 388.00p 385.00p 386.50p 4990
04/07/2014 390.00p 392.50p 360.00p 386.50p 61726
03/07/2014 398.00p 400.50p 360.00p 392.50p 2910238
02/07/2014 398.00p 403.00p 398.00p 398.00p 3969
01/07/2014 398.00p 400.50p 393.00p 398.00p 927
30/06/2014 398.00p 400.50p 391.84p 398.00p 12373
27/06/2014 398.00p 404.00p 393.25p 398.00p 0
26/06/2014 398.50p 404.00p 393.25p 398.00p 19080
25/06/2014 398.50p 402.95p 395.00p 398.50p 3135
24/06/2014 400.00p 404.50p 395.00p 396.00p 33090
23/06/2014 401.50p 402.00p 399.00p 402.00p 22464
20/06/2014 399.00p 405.00p 399.00p 401.50p 18297
19/06/2014 395.00p 403.00p 394.00p 399.00p 3117
18/06/2014 394.00p 394.00p 392.00p 394.00p 2600
17/06/2014 394.00p 400.00p 392.00p 394.00p 3803
16/06/2014 395.00p 399.40p 390.98p 394.00p 3229
13/06/2014 394.00p 398.95p 392.43p 395.00p 8280
12/06/2014 394.00p 399.00p 390.50p 394.00p 5980
11/06/2014 394.00p 399.22p 390.50p 394.00p 1733
10/06/2014 393.00p 394.00p 390.42p 394.00p 630
09/06/2014 393.00p 400.00p 390.00p 393.00p 12944
06/06/2014 393.00p 396.50p 393.00p 393.00p 110
05/06/2014 393.00p 398.00p 387.22p 393.00p 15049
04/06/2014 393.00p 400.00p 393.00p 393.00p 1002
03/06/2014 393.00p 400.00p 390.00p 393.00p 3300
02/06/2014 390.50p 400.00p 390.50p 398.00p 6691
30/05/2014 390.50p 395.00p 388.74p 395.00p 9733
29/05/2014 390.50p 395.00p 388.50p 390.50p 7218
28/05/2014 390.50p 395.00p 390.50p 391.00p 9587
27/05/2014 386.00p 395.00p 386.00p 393.00p 12101
23/05/2014 384.00p 388.00p 382.50p 385.50p 11982
22/05/2014 384.00p 388.00p 381.50p 387.00p 18282
21/05/2014 384.00p 387.48p 382.00p 384.00p 11185
20/05/2014 381.50p 388.00p 381.50p 384.00p 1316
19/05/2014 382.00p 387.22p 378.34p 381.50p 18259
16/05/2014 386.00p 390.00p 380.75p 383.00p 15870
15/05/2014 386.00p 390.00p 384.38p 386.00p 1301
14/05/2014 384.00p 390.00p 382.20p 386.00p 11826
13/05/2014 372.50p 390.00p 369.00p 389.00p 73281
12/05/2014 369.00p 375.00p 367.26p 369.00p 6145
09/05/2014 365.00p 370.50p 365.00p 369.00p 12737
08/05/2014 365.00p 370.00p 365.00p 365.00p 1537
07/05/2014 365.00p 370.00p 365.00p 365.00p 2308
06/05/2014 362.50p 370.00p 361.75p 365.00p 2655
02/05/2014 362.50p 365.00p 361.50p 362.50p 4027
01/05/2014 361.00p 365.00p 360.67p 362.50p 11080
30/04/2014 361.00p 365.00p 358.00p 365.00p 12650
29/04/2014 359.50p 365.00p 359.50p 361.00p 2955
28/04/2014 357.00p 364.50p 357.00p 359.50p 8505
25/04/2014 354.00p 360.00p 354.00p 357.00p 10551
24/04/2014 352.50p 359.00p 352.50p 358.00p 8987
23/04/2014 352.50p 360.00p 347.40p 352.50p 8819
22/04/2014 351.50p 355.00p 351.50p 352.50p 3372
17/04/2014 351.50p 358.00p 346.80p 351.50p 12067
16/04/2014 351.50p 354.00p 346.30p 351.50p 2279
15/04/2014 350.00p 356.00p 345.00p 351.50p 5718
14/04/2014 353.50p 357.00p 347.00p 350.00p 2376
11/04/2014 355.00p 357.00p 350.00p 353.50p 3799
10/04/2014 355.00p 358.95p 350.00p 355.00p 12072
09/04/2014 355.00p 358.45p 355.00p 355.00p 277

*Close Price adjusted for both dividends and splits