Peel Hotels (PHO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Peel Hotels

Date Open High Low Close* Volume
26/09/2019 55.00p 55.30p 50.00p 50.00p 37010
25/09/2019 55.00p 58.00p 50.00p 55.00p 206478
24/09/2019 55.00p 55.00p 50.00p 50.00p 15074
23/09/2019 55.00p 58.00p 50.00p 55.00p 23978
20/09/2019 50.00p 60.00p 46.50p 55.00p 130
19/09/2019 48.00p 52.00p 44.50p 50.00p 25005
18/09/2019 48.00p 50.00p 44.50p 48.00p 2100
17/09/2019 50.00p 50.00p 44.50p 48.00p 10823
16/09/2019 50.00p 50.00p 45.50p 50.00p 1116
13/09/2019 50.00p 50.00p 50.00p 50.00p 15000
12/09/2019 50.00p 55.00p 45.50p 50.00p 4920
11/09/2019 50.00p 50.00p 45.50p 50.00p 3000
10/09/2019 50.00p 50.00p 45.00p 50.00p 2501
09/09/2019 50.00p 50.00p 45.00p 49.00p 15298
06/09/2019 50.00p 50.00p 50.00p 50.00p 0
05/09/2019 50.00p 55.00p 45.50p 50.00p 12800
04/09/2019 50.00p 50.00p 45.50p 50.00p 2037
03/09/2019 47.50p 50.00p 45.50p 50.00p 5500
02/09/2019 47.50p 47.60p 47.50p 47.50p 12500
30/08/2019 47.50p 47.50p 40.55p 47.50p 42500
29/08/2019 47.50p 47.50p 40.55p 47.50p 1500
28/08/2019 47.50p 47.50p 44.50p 47.50p 12000
27/08/2019 47.50p 50.00p 40.15p 47.50p 18456
23/08/2019 47.50p 47.50p 40.55p 47.50p 6611
22/08/2019 47.50p 52.00p 40.00p 47.50p 29791
21/08/2019 47.50p 47.50p 40.25p 47.50p 1160
20/08/2019 47.50p 47.50p 40.00p 47.50p 6962
19/08/2019 47.50p 47.50p 40.15p 47.50p 11393
16/08/2019 47.50p 47.50p 40.15p 47.50p 25474
15/08/2019 47.50p 47.50p 40.30p 47.50p 20040
14/08/2019 44.00p 47.50p 38.50p 47.50p 45172
13/08/2019 44.00p 48.00p 39.00p 44.00p 35543
12/08/2019 44.00p 44.00p 38.24p 44.00p 3387
09/08/2019 45.50p 50.00p 38.00p 44.00p 25349
08/08/2019 44.00p 45.50p 39.00p 45.50p 5000
07/08/2019 50.00p 50.00p 40.00p 44.00p 13522
06/08/2019 42.50p 50.00p 40.00p 50.00p 20612
05/08/2019 45.00p 52.50p 30.00p 42.50p 153455
02/08/2019 65.50p 65.50p 65.50p 65.50p 0
01/08/2019 65.50p 65.50p 65.50p 65.50p 0
31/07/2019 65.50p 65.50p 65.50p 65.50p 0
30/07/2019 65.50p 65.50p 65.50p 65.50p 0
29/07/2019 65.50p 65.50p 65.50p 65.50p 0
26/07/2019 65.50p 70.00p 61.45p 65.50p 851
25/07/2019 65.50p 65.50p 61.00p 65.50p 6372
24/07/2019 65.50p 65.50p 61.00p 65.50p 420
23/07/2019 65.50p 65.50p 65.50p 65.50p 0
22/07/2019 65.50p 65.50p 61.45p 65.50p 1200
19/07/2019 65.00p 65.50p 65.00p 65.50p 0
18/07/2019 65.50p 65.50p 61.00p 65.50p 321
17/07/2019 65.50p 67.00p 65.50p 65.50p 0
16/07/2019 65.50p 67.00p 65.50p 67.00p 3000
15/07/2019 65.50p 67.00p 61.45p 65.50p 4300
12/07/2019 65.50p 65.50p 65.50p 65.50p 0
11/07/2019 65.50p 65.50p 65.50p 65.50p 0
10/07/2019 65.50p 65.50p 65.50p 65.50p 0
09/07/2019 65.50p 65.50p 65.50p 65.50p 0
08/07/2019 65.50p 65.50p 65.50p 65.50p 0
05/07/2019 65.50p 65.50p 65.50p 65.50p 0
04/07/2019 65.50p 65.50p 65.50p 65.50p 0
03/07/2019 65.00p 65.50p 65.00p 65.50p 0
02/07/2019 65.50p 65.50p 65.50p 65.50p 0
01/07/2019 65.50p 65.50p 65.50p 65.50p 0
28/06/2019 65.50p 65.50p 65.50p 65.50p 0
27/06/2019 65.50p 65.50p 65.50p 65.50p 0
26/06/2019 65.50p 65.50p 65.50p 65.50p 0
25/06/2019 65.50p 65.50p 65.50p 65.50p 0
24/06/2019 65.50p 70.00p 65.50p 65.50p 200
21/06/2019 65.00p 65.50p 61.45p 65.50p 850
20/06/2019 65.50p 65.50p 65.50p 65.50p 0
19/06/2019 65.50p 65.50p 65.50p 65.50p 0
18/06/2019 65.50p 65.50p 65.50p 65.50p 0
17/06/2019 65.00p 65.50p 65.00p 65.50p 0
14/06/2019 65.50p 65.50p 65.50p 65.50p 0
13/06/2019 65.50p 65.50p 65.50p 65.50p 0
12/06/2019 65.50p 65.50p 65.00p 65.50p 0
11/06/2019 65.50p 65.50p 61.45p 65.00p 6700
10/06/2019 65.50p 65.50p 65.50p 65.50p 0
07/06/2019 65.50p 65.50p 65.50p 65.50p 0
06/06/2019 65.50p 67.95p 65.50p 65.50p 550
05/06/2019 65.50p 70.00p 65.50p 65.50p 1300
04/06/2019 65.50p 65.50p 65.50p 65.50p 0
03/06/2019 65.50p 70.00p 65.50p 65.50p 800
31/05/2019 65.50p 70.00p 65.50p 65.50p 400
30/05/2019 65.50p 65.50p 65.50p 65.50p 0
29/05/2019 65.50p 65.50p 65.50p 65.50p 0
28/05/2019 65.50p 65.50p 65.50p 65.50p 0
24/05/2019 65.50p 70.00p 65.50p 65.50p 3
23/05/2019 65.50p 67.95p 65.50p 65.50p 1
22/05/2019 65.50p 65.50p 65.50p 65.50p 0
21/05/2019 65.50p 65.50p 65.50p 65.50p 0
20/05/2019 65.50p 70.00p 65.50p 65.50p 180
17/05/2019 65.50p 65.50p 65.50p 65.50p 0
16/05/2019 65.50p 65.50p 65.50p 65.50p 0
15/05/2019 65.50p 65.50p 65.50p 65.50p 0
14/05/2019 65.50p 68.00p 65.50p 65.50p 1000
13/05/2019 65.50p 65.50p 61.00p 65.50p 8696
10/05/2019 65.50p 66.00p 65.50p 65.50p 1500
09/05/2019 67.00p 67.00p 63.00p 65.50p 2800
08/05/2019 67.00p 67.00p 67.00p 67.00p 0
07/05/2019 67.00p 67.00p 67.00p 67.00p 0
03/05/2019 69.00p 70.00p 63.25p 67.00p 21566
02/05/2019 69.00p 69.00p 69.00p 69.00p 0
01/05/2019 69.00p 69.00p 69.00p 69.00p 0
30/04/2019 69.00p 69.00p 69.00p 69.00p 0
29/04/2019 69.00p 69.00p 65.08p 69.00p 6832
26/04/2019 69.00p 69.00p 69.00p 69.00p 0
25/04/2019 69.00p 69.00p 65.00p 69.00p 1037
24/04/2019 69.00p 69.00p 69.00p 69.00p 0
23/04/2019 69.00p 69.00p 65.00p 69.00p 500
18/04/2019 69.00p 71.40p 65.40p 69.00p 2092
17/04/2019 69.00p 69.90p 69.00p 69.00p 3600
16/04/2019 69.00p 69.00p 69.00p 69.00p 0
15/04/2019 69.00p 69.00p 69.00p 69.00p 0
12/04/2019 69.00p 73.00p 69.00p 69.00p 1837
11/04/2019 69.00p 73.00p 69.00p 69.00p 800
10/04/2019 69.00p 73.00p 69.00p 69.00p 835
09/04/2019 69.00p 69.00p 69.00p 69.00p 0
08/04/2019 69.00p 69.90p 65.08p 69.00p 1472
05/04/2019 69.00p 69.00p 69.00p 69.00p 0
04/04/2019 70.00p 70.00p 65.00p 69.00p 6285
03/04/2019 70.00p 72.44p 65.00p 70.00p 8414
02/04/2019 70.00p 70.00p 70.00p 70.00p 0
01/04/2019 70.00p 70.00p 66.20p 70.00p 903
29/03/2019 70.00p 70.00p 65.00p 70.00p 616
28/03/2019 70.00p 70.00p 70.00p 70.00p 0
27/03/2019 70.00p 70.00p 70.00p 70.00p 0
26/03/2019 70.00p 70.00p 70.00p 70.00p 0
25/03/2019 70.00p 70.00p 70.00p 70.00p 0
22/03/2019 70.00p 73.00p 65.00p 70.00p 6925
21/03/2019 70.00p 70.00p 69.00p 69.00p 1200
20/03/2019 70.00p 75.00p 65.00p 70.00p 502
19/03/2019 71.00p 71.00p 67.00p 71.00p 5300
18/03/2019 71.00p 71.00p 67.96p 71.00p 1100
15/03/2019 70.00p 74.00p 70.00p 71.00p 1500
14/03/2019 70.00p 75.00p 70.00p 70.00p 1630
13/03/2019 70.00p 75.00p 70.00p 70.00p 382
12/03/2019 70.00p 75.00p 65.00p 70.00p 5480
11/03/2019 63.00p 72.00p 59.20p 68.50p 9764
08/03/2019 66.00p 66.00p 57.00p 62.50p 54320
07/03/2019 66.00p 66.00p 66.00p 66.00p 0
06/03/2019 66.00p 66.00p 66.00p 66.00p 0
05/03/2019 66.00p 66.00p 65.00p 66.00p 600
04/03/2019 67.00p 70.00p 62.00p 66.00p 2565
01/03/2019 67.00p 72.00p 62.00p 67.00p 1000
28/02/2019 67.00p 72.00p 67.00p 67.00p 513
27/02/2019 67.00p 73.00p 62.00p 67.00p 732
26/02/2019 67.00p 67.00p 62.50p 67.00p 6050
25/02/2019 67.00p 67.00p 62.50p 62.50p 3000
22/02/2019 67.00p 67.00p 67.00p 67.00p 0
21/02/2019 67.00p 67.00p 67.00p 67.00p 0
20/02/2019 67.00p 67.00p 62.50p 67.00p 5000
19/02/2019 67.50p 72.00p 60.00p 67.00p 10260
18/02/2019 67.50p 67.50p 67.50p 67.50p 0
15/02/2019 67.50p 70.00p 67.50p 67.50p 0
14/02/2019 69.00p 70.00p 65.00p 70.00p 2966
13/02/2019 69.00p 69.00p 65.40p 69.00p 500
12/02/2019 69.00p 69.00p 69.00p 69.00p 0
11/02/2019 69.00p 69.00p 69.00p 69.00p 0
08/02/2019 69.00p 69.00p 69.00p 69.00p 0
07/02/2019 69.00p 69.00p 63.00p 69.00p 3650
06/02/2019 69.00p 69.00p 69.00p 69.00p 0
05/02/2019 69.00p 73.00p 69.00p 69.00p 1000
04/02/2019 69.00p 69.00p 69.00p 69.00p 0
01/02/2019 70.00p 70.00p 65.50p 69.00p 5000
31/01/2019 67.50p 70.00p 67.50p 70.00p 5000
30/01/2019 67.50p 67.50p 67.50p 67.50p 0
29/01/2019 67.50p 67.50p 66.50p 67.50p 550
28/01/2019 67.50p 67.50p 67.50p 67.50p 0
25/01/2019 67.50p 67.50p 67.50p 67.50p 0
24/01/2019 67.50p 67.50p 67.50p 67.50p 0
23/01/2019 67.50p 67.50p 67.50p 67.50p 0
22/01/2019 68.50p 70.00p 62.00p 67.50p 4052
21/01/2019 68.50p 68.50p 68.50p 68.50p 0
18/01/2019 68.50p 68.50p 68.50p 68.50p 0
17/01/2019 68.50p 68.50p 68.50p 68.50p 0
16/01/2019 68.50p 68.50p 68.50p 68.50p 0
15/01/2019 68.50p 68.50p 67.10p 68.50p 500
14/01/2019 68.50p 68.50p 68.50p 68.50p 0
11/01/2019 68.50p 68.50p 68.50p 68.50p 0
10/01/2019 68.50p 68.50p 68.50p 68.50p 0
09/01/2019 68.50p 68.50p 62.00p 68.50p 4000
08/01/2019 68.50p 68.50p 68.50p 68.50p 0
07/01/2019 68.50p 68.50p 68.50p 68.50p 0
04/01/2019 68.50p 68.50p 68.50p 68.50p 0
03/01/2019 68.50p 68.50p 68.50p 68.50p 0
02/01/2019 68.50p 68.50p 68.50p 68.50p 0
31/12/2018 67.50p 68.50p 65.00p 68.50p 120
28/12/2018 68.50p 68.50p 68.50p 68.50p 0
27/12/2018 68.50p 68.50p 68.50p 68.50p 0
24/12/2018 68.50p 69.00p 68.50p 68.50p 0
21/12/2018 68.50p 68.50p 68.50p 68.50p 0
20/12/2018 68.50p 68.50p 68.50p 68.50p 0
19/12/2018 68.50p 69.20p 68.50p 68.50p 5
18/12/2018 68.50p 68.50p 68.50p 68.50p 0
17/12/2018 68.50p 72.00p 68.50p 68.50p 1600
14/12/2018 72.00p 72.00p 65.00p 68.50p 25614
13/12/2018 72.00p 72.00p 72.00p 72.00p 0
12/12/2018 72.00p 72.00p 72.00p 72.00p 0
11/12/2018 72.00p 72.00p 72.00p 72.00p 0

*Close Price adjusted for both dividends and splits