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
25/06/2013 306.50p 310.00p 306.50p 306.50p 0
24/06/2013 306.50p 310.00p 306.50p 306.50p 2398
21/06/2013 306.50p 306.50p 303.50p 306.50p 3295
20/06/2013 306.50p 310.00p 303.50p 306.50p 7476
19/06/2013 306.50p 310.00p 300.90p 306.50p 0
18/06/2013 306.50p 310.00p 300.90p 306.50p 0
17/06/2013 306.50p 310.00p 300.90p 306.50p 14889
14/06/2013 306.50p 309.00p 306.50p 306.50p 319
13/06/2013 307.00p 310.00p 302.08p 306.50p 58500
12/06/2013 310.00p 312.00p 310.00p 310.00p 150
11/06/2013 310.00p 312.00p 307.60p 310.00p 543
10/06/2013 310.00p 312.00p 309.00p 310.00p 7654
07/06/2013 310.00p 310.00p 309.00p 309.00p 3000
06/06/2013 310.00p 310.00p 306.25p 310.00p 2162
05/06/2013 310.00p 312.00p 307.00p 310.00p 1900
04/06/2013 310.00p 310.00p 306.19p 310.00p 5000
03/06/2013 310.00p 310.00p 306.25p 307.00p 10068
31/05/2013 310.00p 310.00p 310.00p 310.00p 57
30/05/2013 315.00p 315.00p 308.00p 310.00p 5824
29/05/2013 314.00p 315.00p 314.00p 315.00p 1992
28/05/2013 315.00p 315.00p 315.00p 315.00p 0
24/05/2013 315.00p 315.00p 315.00p 315.00p 2536
23/05/2013 322.00p 322.00p 314.00p 315.00p 9050
22/05/2013 313.50p 332.00p 313.50p 323.50p 28802
21/05/2013 310.00p 317.00p 310.00p 313.50p 22331
20/05/2013 306.50p 308.00p 306.50p 306.50p 14662
17/05/2013 306.50p 308.00p 306.50p 306.50p 2131
16/05/2013 306.50p 308.00p 306.50p 306.50p 431
15/05/2013 306.50p 310.00p 306.50p 306.50p 23060
14/05/2013 303.50p 310.00p 302.00p 306.50p 25504
13/05/2013 311.00p 312.50p 302.00p 303.50p 13295
10/05/2013 312.50p 314.50p 312.50p 312.50p 0
09/05/2013 312.50p 314.50p 312.50p 312.50p 953
08/05/2013 313.50p 315.50p 312.00p 312.00p 27256
07/05/2013 315.00p 316.00p 311.50p 313.50p 27859
03/05/2013 315.00p 318.00p 313.00p 315.00p 5512
02/05/2013 315.00p 318.00p 310.00p 315.00p 5937
01/05/2013 315.00p 318.88p 310.00p 310.00p 7042
30/04/2013 315.00p 320.00p 315.00p 315.00p 780
29/04/2013 312.00p 320.00p 312.00p 315.00p 16006
26/04/2013 312.00p 312.50p 310.00p 312.00p 0
25/04/2013 312.00p 312.50p 310.00p 312.50p 6791
24/04/2013 312.00p 317.00p 310.00p 312.00p 3259
23/04/2013 309.00p 313.00p 309.00p 312.00p 5420
22/04/2013 305.00p 310.00p 305.00p 309.00p 12100
19/04/2013 300.00p 310.00p 300.00p 305.00p 397161
18/04/2013 297.00p 305.00p 297.00p 300.00p 3000
17/04/2013 297.00p 300.00p 297.00p 297.00p 1500
16/04/2013 297.00p 300.00p 297.00p 297.00p 0
15/04/2013 297.00p 300.00p 297.00p 297.00p 619
12/04/2013 297.00p 300.00p 297.00p 297.00p 3000
11/04/2013 297.50p 300.00p 296.00p 297.00p 2164
10/04/2013 296.50p 300.00p 296.50p 297.50p 333
09/04/2013 296.50p 300.00p 296.50p 296.50p 0
08/04/2013 296.50p 300.00p 296.50p 296.50p 6684
05/04/2013 295.00p 300.00p 295.00p 296.50p 5600
04/04/2013 291.50p 300.00p 291.50p 295.00p 2646
03/04/2013 291.50p 295.00p 291.50p 291.50p 2582
02/04/2013 291.50p 297.00p 291.50p 291.50p 7000
28/03/2013 291.50p 295.00p 291.50p 291.50p 4837
27/03/2013 293.00p 295.00p 290.50p 291.50p 10109
26/03/2013 297.50p 300.00p 295.00p 296.50p 4470
25/03/2013 297.50p 300.00p 296.58p 297.50p 45560
22/03/2013 297.50p 299.00p 297.50p 297.50p 3849
21/03/2013 297.50p 297.50p 295.00p 297.50p 17500
20/03/2013 297.50p 298.96p 297.50p 297.50p 0
19/03/2013 297.50p 298.96p 297.50p 297.50p 100
18/03/2013 297.50p 300.00p 297.50p 297.50p 6830
15/03/2013 295.00p 300.00p 294.00p 297.50p 18200
14/03/2013 292.50p 298.00p 292.50p 294.00p 7526
13/03/2013 292.50p 294.72p 292.50p 292.50p 1361
12/03/2013 292.50p 293.97p 291.75p 292.50p 3335
11/03/2013 292.50p 297.00p 291.75p 292.50p 23097
08/03/2013 292.50p 295.00p 290.00p 292.50p 20392
07/03/2013 293.50p 295.90p 291.00p 292.50p 12593
06/03/2013 295.00p 296.00p 290.50p 294.00p 6263
05/03/2013 287.50p 297.00p 287.50p 295.00p 16603
04/03/2013 285.00p 289.50p 285.00p 285.00p 1240
01/03/2013 285.00p 288.99p 281.50p 285.00p 2520
28/02/2013 285.00p 288.99p 285.00p 285.00p 672
27/02/2013 285.00p 285.00p 280.50p 285.00p 1984
26/02/2013 288.00p 290.00p 281.50p 285.00p 9569
25/02/2013 289.00p 292.00p 287.53p 289.00p 2179
22/02/2013 289.00p 290.98p 289.00p 289.00p 5
21/02/2013 289.00p 291.50p 287.53p 289.00p 900
20/02/2013 289.00p 290.98p 286.50p 289.00p 191
19/02/2013 289.00p 291.50p 286.50p 290.00p 13682
18/02/2013 289.00p 291.00p 287.53p 289.00p 2347
15/02/2013 285.00p 290.98p 285.00p 289.00p 6968
14/02/2013 285.00p 288.99p 281.50p 287.00p 2949
13/02/2013 285.00p 289.40p 285.00p 285.00p 9275
12/02/2013 283.50p 289.40p 283.50p 285.00p 11890
11/02/2013 283.50p 285.00p 280.00p 283.50p 31268
08/02/2013 284.50p 287.00p 280.00p 283.50p 752691
07/02/2013 286.00p 287.48p 284.50p 284.50p 950
06/02/2013 286.00p 287.50p 286.00p 286.00p 1625
05/02/2013 285.00p 288.00p 285.00p 286.00p 3777
04/02/2013 274.00p 288.00p 274.00p 285.00p 26008
01/02/2013 271.50p 280.00p 271.00p 277.00p 28873
31/01/2013 270.00p 273.99p 270.00p 270.00p 43195
30/01/2013 271.50p 274.50p 270.00p 270.00p 28100
29/01/2013 270.50p 272.50p 268.50p 270.50p 1109
28/01/2013 270.00p 272.00p 270.00p 270.50p 30000
25/01/2013 270.00p 271.00p 267.00p 270.00p 23919
24/01/2013 263.00p 276.23p 256.50p 270.00p 634055
23/01/2013 256.50p 257.34p 256.50p 256.50p 0
22/01/2013 256.50p 257.34p 256.50p 256.50p 0
21/01/2013 256.50p 257.34p 256.50p 256.50p 2000
18/01/2013 256.50p 257.34p 253.50p 256.50p 0
17/01/2013 256.00p 257.34p 253.50p 256.50p 10105
16/01/2013 262.00p 262.00p 253.00p 256.00p 11062
15/01/2013 264.00p 264.00p 258.69p 262.00p 4820
14/01/2013 264.00p 267.00p 264.00p 264.00p 388
11/01/2013 265.00p 269.50p 262.85p 264.00p 3518
10/01/2013 260.00p 267.00p 260.00p 265.00p 31019
09/01/2013 260.00p 265.79p 260.00p 265.00p 17564
08/01/2013 255.00p 260.78p 250.00p 260.00p 26070
07/01/2013 238.50p 253.00p 238.50p 248.00p 36565
04/01/2013 234.00p 240.00p 234.00p 238.50p 13447
03/01/2013 234.00p 237.75p 234.00p 234.00p 1268
02/01/2013 234.00p 237.75p 234.00p 234.00p 856
31/12/2012 234.00p 238.00p 234.00p 238.00p 14572
28/12/2012 234.00p 237.75p 234.00p 234.00p 521
27/12/2012 234.00p 235.00p 234.00p 234.00p 2500
24/12/2012 234.00p 238.00p 234.00p 234.00p 0
21/12/2012 234.00p 238.00p 234.00p 234.00p 1463
20/12/2012 234.00p 237.75p 234.00p 234.00p 0
19/12/2012 234.00p 237.75p 234.00p 234.00p 0
18/12/2012 234.00p 237.75p 234.00p 234.00p 5
17/12/2012 234.00p 240.72p 232.00p 234.00p 29976
14/12/2012 234.00p 234.00p 231.60p 234.00p 976
13/12/2012 234.00p 237.50p 234.00p 234.00p 1258
12/12/2012 234.00p 238.00p 223.75p 234.00p 0
11/12/2012 234.00p 238.00p 223.75p 223.75p 4450
10/12/2012 232.50p 242.10p 230.10p 234.00p 37237
07/12/2012 232.50p 234.00p 232.50p 232.50p 0
06/12/2012 232.50p 234.00p 232.50p 232.50p 59
05/12/2012 232.50p 235.00p 232.50p 232.50p 237
04/12/2012 232.50p 232.50p 231.51p 232.50p 2000
03/12/2012 232.50p 232.50p 232.00p 232.50p 0
30/11/2012 232.50p 232.50p 232.00p 232.50p 10780
29/11/2012 232.50p 235.00p 230.00p 230.00p 14632
28/11/2012 232.50p 235.00p 232.00p 235.00p 1535
27/11/2012 232.50p 232.50p 230.00p 231.00p 244150
26/11/2012 230.50p 235.00p 230.00p 230.00p 90750
23/11/2012 230.50p 230.69p 230.00p 230.50p 47391
22/11/2012 231.50p 232.00p 229.00p 230.50p 9500
21/11/2012 231.50p 233.00p 231.50p 231.50p 2510
20/11/2012 231.50p 233.00p 229.40p 231.50p 5265
19/11/2012 231.50p 233.00p 229.10p 231.50p 7220
16/11/2012 231.50p 233.00p 229.10p 231.50p 3500
15/11/2012 233.50p 233.50p 229.03p 231.50p 15507
14/11/2012 233.50p 238.00p 230.00p 233.50p 9875
13/11/2012 233.50p 237.00p 233.50p 233.50p 11730
12/11/2012 230.00p 235.00p 227.00p 234.00p 8407
09/11/2012 230.50p 235.00p 229.00p 230.00p 10390
08/11/2012 230.50p 233.45p 224.01p 230.50p 0
07/11/2012 226.50p 233.45p 224.01p 229.00p 12840
06/11/2012 226.00p 228.49p 222.00p 226.50p 61014
05/11/2012 220.50p 222.00p 220.50p 220.50p 270
02/11/2012 220.50p 222.00p 216.45p 220.50p 1346
01/11/2012 220.50p 222.00p 220.50p 220.50p 900
31/10/2012 220.50p 223.00p 220.50p 220.50p 7390
30/10/2012 220.50p 220.50p 216.00p 220.50p 13500
29/10/2012 220.50p 222.00p 220.50p 220.50p 0
26/10/2012 220.50p 222.00p 220.50p 220.50p 112
25/10/2012 220.50p 221.50p 219.00p 220.50p 0
24/10/2012 221.50p 221.50p 219.00p 220.50p 3790
23/10/2012 221.50p 223.94p 221.50p 221.50p 440
22/10/2012 221.50p 223.94p 220.50p 221.50p 0
19/10/2012 220.50p 223.94p 220.50p 221.50p 3321
18/10/2012 220.50p 222.00p 220.50p 220.50p 0
17/10/2012 220.50p 222.00p 220.50p 220.50p 2700
16/10/2012 220.50p 222.00p 220.50p 220.50p 450
15/10/2012 220.50p 220.50p 216.50p 220.50p 1164
12/10/2012 221.00p 221.00p 216.50p 221.00p 0
11/10/2012 218.00p 221.00p 216.50p 221.00p 3179
10/10/2012 218.00p 218.00p 218.00p 218.00p 157
09/10/2012 218.00p 219.00p 216.50p 218.00p 6924
08/10/2012 218.00p 218.00p 216.50p 218.00p 3673
05/10/2012 218.00p 218.00p 217.50p 218.00p 0
04/10/2012 217.50p 218.00p 217.50p 218.00p 4593
03/10/2012 219.00p 220.95p 215.00p 217.50p 205018
02/10/2012 219.00p 219.00p 215.00p 219.00p 1370
01/10/2012 219.00p 220.97p 219.00p 219.00p 1328
28/09/2012 217.00p 220.00p 217.00p 219.00p 0
27/09/2012 217.00p 217.95p 217.00p 217.00p 303048
26/09/2012 217.00p 217.95p 217.00p 217.00p 0
25/09/2012 217.00p 217.95p 217.00p 217.00p 0
24/09/2012 217.00p 217.95p 217.00p 217.00p 317
21/09/2012 217.00p 218.00p 217.00p 217.00p 3908
20/09/2012 217.00p 217.00p 214.00p 217.00p 0
19/09/2012 217.00p 217.00p 214.00p 217.00p 0
18/09/2012 217.00p 217.00p 214.00p 217.00p 0
17/09/2012 217.00p 217.00p 214.00p 217.00p 229
14/09/2012 216.00p 217.00p 215.03p 217.00p 2000
13/09/2012 216.00p 217.00p 216.00p 216.00p 2500
12/09/2012 216.00p 218.00p 214.00p 216.00p 0
11/09/2012 216.00p 218.00p 214.00p 216.00p 2053
10/09/2012 210.00p 218.00p 210.00p 217.00p 545128

*Close Price adjusted for both dividends and splits