Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
14/08/2012 34.00p 35.00p 34.00p 35.00p 5000
13/08/2012 34.00p 35.00p 34.00p 34.00p 31015
10/08/2012 34.00p 35.50p 30.00p 34.00p 0
09/08/2012 35.50p 35.50p 30.00p 34.00p 23000
08/08/2012 36.50p 36.50p 33.50p 35.50p 8668
07/08/2012 36.50p 37.37p 36.50p 36.50p 2500
06/08/2012 36.50p 38.50p 36.50p 36.50p 0
03/08/2012 36.50p 38.50p 36.50p 36.50p 0
02/08/2012 38.50p 38.50p 36.50p 36.50p 7800
01/08/2012 38.50p 38.50p 37.00p 38.50p 0
31/07/2012 38.50p 38.50p 37.00p 38.50p 0
30/07/2012 38.50p 38.50p 37.00p 38.50p 0
27/07/2012 38.50p 38.50p 37.00p 38.50p 0
26/07/2012 38.50p 38.50p 37.00p 38.50p 0
25/07/2012 38.50p 38.50p 37.00p 38.50p 12000
24/07/2012 39.50p 39.50p 36.50p 38.50p 15000
23/07/2012 39.50p 39.50p 37.00p 39.50p 0
20/07/2012 39.50p 39.50p 37.00p 39.50p 6500
19/07/2012 39.50p 40.00p 38.80p 39.50p 0
18/07/2012 40.00p 40.00p 38.80p 39.50p 5000
17/07/2012 40.00p 40.95p 39.50p 40.00p 0
16/07/2012 40.00p 40.95p 39.50p 40.00p 0
13/07/2012 40.00p 40.95p 39.50p 40.00p 0
12/07/2012 40.00p 40.95p 39.50p 40.00p 0
11/07/2012 40.00p 40.95p 39.50p 40.00p 0
10/07/2012 40.00p 40.95p 39.50p 40.00p 0
09/07/2012 39.50p 40.95p 39.50p 40.00p 0
06/07/2012 39.50p 40.95p 39.50p 39.50p 0
05/07/2012 39.50p 40.95p 39.50p 39.50p 0
04/07/2012 39.50p 40.95p 39.50p 39.50p 0
03/07/2012 39.50p 40.95p 39.50p 39.50p 0
02/07/2012 39.50p 40.95p 39.50p 39.50p 0
29/06/2012 39.50p 40.95p 39.50p 39.50p 0
28/06/2012 39.50p 40.95p 39.50p 39.50p 1800
27/06/2012 39.50p 39.50p 37.00p 39.50p 0
26/06/2012 39.50p 39.50p 37.00p 39.50p 19000
25/06/2012 38.50p 39.50p 38.50p 39.50p 27000
22/06/2012 38.50p 39.00p 38.50p 38.50p 0
21/06/2012 38.50p 39.00p 38.50p 38.50p 10000
20/06/2012 39.50p 39.50p 37.00p 38.50p 10000
19/06/2012 39.50p 41.00p 39.00p 39.50p 0
18/06/2012 39.50p 41.00p 39.00p 39.50p 0
15/06/2012 39.50p 41.00p 39.00p 39.50p 0
14/06/2012 39.00p 41.00p 39.00p 39.50p 4600
13/06/2012 39.00p 40.80p 39.00p 39.00p 0
12/06/2012 39.00p 40.80p 39.00p 39.00p 683
11/06/2012 36.00p 40.80p 36.00p 39.00p 18192
08/06/2012 35.50p 38.00p 35.50p 36.00p 12475
07/06/2012 42.00p 44.00p 42.00p 43.50p 44000
06/06/2012 42.00p 43.36p 42.00p 42.00p 0
01/06/2012 42.00p 43.36p 42.00p 42.00p 0
31/05/2012 42.00p 43.36p 42.00p 42.00p 0
30/05/2012 42.00p 43.36p 42.00p 42.00p 0
29/05/2012 42.00p 43.36p 42.00p 42.00p 0
28/05/2012 42.00p 43.36p 42.00p 42.00p 0
25/05/2012 42.00p 43.36p 42.00p 42.00p 2000
24/05/2012 42.00p 42.25p 41.50p 42.00p 0
23/05/2012 41.50p 42.25p 41.50p 42.00p 15000
22/05/2012 41.50p 42.25p 41.50p 41.50p 900
21/05/2012 41.50p 41.50p 39.00p 41.50p 20000
18/05/2012 41.50p 42.55p 41.50p 41.50p 0
17/05/2012 41.50p 42.55p 41.50p 41.50p 0
16/05/2012 41.50p 42.55p 41.50p 41.50p 0
15/05/2012 41.50p 42.55p 41.50p 41.50p 0
14/05/2012 41.50p 42.55p 41.50p 41.50p 0
11/05/2012 41.50p 42.55p 41.50p 41.50p 0
10/05/2012 41.50p 42.55p 41.50p 41.50p 5000
09/05/2012 41.50p 42.55p 41.50p 41.50p 0
08/05/2012 41.50p 42.55p 41.50p 41.50p 0
04/05/2012 41.50p 42.55p 41.50p 41.50p 0
03/05/2012 41.50p 42.55p 41.50p 41.50p 77
02/05/2012 41.50p 41.50p 40.39p 41.50p 0
01/05/2012 41.50p 41.50p 40.39p 41.50p 0
30/04/2012 41.50p 41.50p 40.39p 41.50p 0
27/04/2012 41.50p 41.50p 40.39p 41.50p 0
26/04/2012 41.50p 41.50p 40.39p 41.50p 0
25/04/2012 40.50p 41.50p 40.39p 41.50p 3000
24/04/2012 41.50p 41.50p 41.50p 41.50p 23877
23/04/2012 41.50p 41.50p 40.39p 41.50p 2100
20/04/2012 41.50p 41.50p 40.39p 41.50p 0
19/04/2012 41.50p 41.50p 40.39p 41.50p 0
18/04/2012 41.50p 41.50p 40.39p 41.50p 4660
17/04/2012 41.50p 41.50p 40.39p 41.50p 10000
16/04/2012 41.50p 41.50p 40.39p 41.50p 2500
13/04/2012 41.50p 41.50p 40.39p 41.50p 15000
12/04/2012 41.50p 41.50p 40.39p 41.50p 0
11/04/2012 41.50p 41.50p 40.39p 41.50p 3000
10/04/2012 41.50p 41.50p 40.63p 41.50p 2500
05/04/2012 41.50p 41.50p 40.63p 41.50p 2000
04/04/2012 41.50p 41.50p 40.39p 41.50p 2537
03/04/2012 41.50p 41.50p 41.00p 41.50p 0
02/04/2012 41.50p 41.50p 41.00p 41.50p 0
30/03/2012 41.50p 41.50p 41.00p 41.50p 2475
29/03/2012 41.50p 41.50p 40.00p 41.50p 0
28/03/2012 41.50p 41.50p 40.00p 41.50p 0
27/03/2012 41.50p 41.50p 40.00p 41.50p 0
26/03/2012 41.50p 41.50p 40.00p 41.50p 5600
23/03/2012 41.50p 42.50p 40.00p 41.50p 0
22/03/2012 41.50p 42.50p 40.00p 41.50p 0
21/03/2012 42.50p 42.50p 40.00p 41.50p 0
20/03/2012 42.50p 42.50p 40.00p 42.50p 757
19/03/2012 40.50p 42.50p 40.50p 42.50p 21450
16/03/2012 40.50p 42.00p 40.50p 40.50p 4760
15/03/2012 40.50p 41.55p 40.50p 40.50p 0
14/03/2012 40.50p 41.55p 40.50p 40.50p 0
13/03/2012 40.50p 41.55p 40.50p 40.50p 0
12/03/2012 40.50p 41.55p 40.50p 40.50p 0
09/03/2012 40.50p 41.55p 40.50p 40.50p 0
08/03/2012 40.50p 41.55p 40.50p 40.50p 0
07/03/2012 40.50p 41.55p 40.50p 40.50p 0
06/03/2012 40.50p 41.55p 40.50p 40.50p 1161
05/03/2012 40.00p 42.00p 40.00p 40.50p 5000
02/03/2012 40.00p 41.46p 40.00p 40.00p 0
01/03/2012 40.00p 41.46p 40.00p 40.00p 3000
29/02/2012 40.00p 41.00p 39.00p 40.00p 0
28/02/2012 39.00p 41.00p 39.00p 40.00p 14000
27/02/2012 39.00p 40.00p 39.00p 39.00p 0
24/02/2012 39.00p 40.00p 39.00p 39.00p 7500
23/02/2012 39.00p 39.50p 39.00p 39.00p 0
22/02/2012 39.00p 39.50p 39.00p 39.00p 0
21/02/2012 39.00p 39.50p 39.00p 39.00p 0
20/02/2012 39.00p 39.50p 39.00p 39.00p 10000
17/02/2012 39.00p 40.00p 37.00p 39.00p 0
16/02/2012 39.00p 40.00p 37.00p 39.00p 19600
15/02/2012 39.00p 39.00p 37.52p 39.00p 0
14/02/2012 39.00p 39.00p 37.52p 39.00p 1900
13/02/2012 39.00p 39.00p 38.00p 39.00p 0
10/02/2012 39.00p 39.00p 38.00p 39.00p 6930
09/02/2012 39.00p 41.00p 38.00p 39.00p 0
08/02/2012 39.00p 41.00p 38.00p 39.00p 0
07/02/2012 39.00p 41.00p 38.00p 39.00p 1205
06/02/2012 39.00p 39.00p 38.00p 39.00p 0
03/02/2012 39.00p 39.00p 38.00p 39.00p 542
02/02/2012 39.00p 41.00p 37.52p 39.00p 26425
01/02/2012 39.00p 40.40p 39.00p 39.00p 0
31/01/2012 39.00p 40.40p 39.00p 39.00p 642
30/01/2012 39.00p 39.00p 39.00p 39.00p 40000
27/01/2012 39.00p 40.40p 39.00p 39.00p 0
26/01/2012 39.00p 40.40p 39.00p 39.00p 0
25/01/2012 39.00p 40.40p 39.00p 39.00p 0
24/01/2012 39.00p 40.40p 39.00p 39.00p 0
23/01/2012 39.00p 40.40p 39.00p 39.00p 0
20/01/2012 39.00p 40.40p 39.00p 39.00p 0
19/01/2012 39.00p 40.40p 39.00p 39.00p 0
18/01/2012 39.00p 40.40p 39.00p 39.00p 0
17/01/2012 39.00p 40.40p 39.00p 39.00p 0
16/01/2012 39.00p 40.40p 39.00p 39.00p 0
13/01/2012 39.00p 40.40p 39.00p 39.00p 0
12/01/2012 39.00p 40.40p 39.00p 39.00p 2000
11/01/2012 39.00p 39.00p 37.00p 39.00p 0
10/01/2012 39.00p 39.00p 37.00p 39.00p 1000
09/01/2012 39.00p 39.00p 37.52p 39.00p 1226
06/01/2012 39.00p 39.00p 37.52p 39.00p 0
05/01/2012 39.00p 39.00p 37.52p 39.00p 0
04/01/2012 39.00p 39.00p 37.52p 39.00p 0
03/01/2012 39.00p 39.00p 37.52p 39.00p 0
30/12/2011 39.00p 39.00p 37.52p 39.00p 0
29/12/2011 39.00p 39.00p 37.52p 39.00p 856
28/12/2011 39.00p 39.00p 37.52p 39.00p 0
23/12/2011 39.00p 39.00p 37.52p 39.00p 53
22/12/2011 39.00p 39.00p 37.52p 39.00p 1235
21/12/2011 39.00p 40.48p 39.00p 39.00p 0
20/12/2011 39.00p 40.48p 39.00p 39.00p 0
19/12/2011 39.00p 40.48p 39.00p 39.00p 0
16/12/2011 39.00p 40.48p 39.00p 39.00p 0
15/12/2011 39.00p 40.48p 39.00p 39.00p 0
14/12/2011 39.00p 40.48p 39.00p 39.00p 0
13/12/2011 39.00p 40.48p 39.00p 39.00p 0
12/12/2011 39.00p 40.48p 39.00p 39.00p 0
09/12/2011 39.00p 40.48p 39.00p 39.00p 0
08/12/2011 39.00p 40.48p 39.00p 39.00p 0
07/12/2011 39.00p 40.48p 39.00p 39.00p 0
06/12/2011 39.00p 40.48p 39.00p 39.00p 0
05/12/2011 39.00p 40.48p 39.00p 39.00p 0
02/12/2011 39.00p 40.48p 39.00p 39.00p 0
01/12/2011 39.00p 40.48p 39.00p 39.00p 2000
30/11/2011 39.00p 41.00p 39.00p 39.00p 0
29/11/2011 39.00p 41.00p 39.00p 39.00p 0
28/11/2011 39.00p 41.00p 39.00p 39.00p 0
25/11/2011 39.00p 41.00p 39.00p 39.00p 12040
24/11/2011 39.00p 39.00p 37.52p 39.00p 0
23/11/2011 39.00p 39.00p 37.52p 39.00p 50
22/11/2011 39.00p 39.00p 37.52p 39.00p 0
21/11/2011 39.00p 39.00p 37.52p 39.00p 0
18/11/2011 39.00p 39.00p 37.52p 39.00p 1750
17/11/2011 39.00p 39.00p 37.52p 39.00p 1855
16/11/2011 39.00p 39.00p 37.80p 39.00p 0
15/11/2011 39.00p 39.00p 37.80p 39.00p 0
14/11/2011 39.00p 39.00p 37.80p 39.00p 0
11/11/2011 39.00p 39.00p 37.80p 39.00p 0
10/11/2011 39.00p 39.00p 37.80p 39.00p 0
09/11/2011 39.00p 39.00p 37.80p 39.00p 0
08/11/2011 39.00p 39.00p 37.80p 39.00p 7333
07/11/2011 39.00p 40.40p 39.00p 39.00p 0
04/11/2011 39.00p 40.40p 39.00p 39.00p 0
03/11/2011 39.00p 40.40p 39.00p 39.00p 50
02/11/2011 39.00p 41.00p 39.00p 39.00p 0
01/11/2011 39.00p 41.00p 39.00p 39.00p 5000
31/10/2011 39.00p 41.00p 37.80p 39.00p 3200
28/10/2011 39.00p 40.00p 39.00p 39.00p 7500

*Close Price adjusted for both dividends and splits