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:
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
Peel Hotels (PHO) Share Price
| 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