Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
27/10/2011 39.50p 39.50p 37.70p 39.00p 1900
26/10/2011 39.00p 40.76p 37.70p 39.50p 2800
25/10/2011 39.00p 40.00p 39.00p 39.00p 0
24/10/2011 39.00p 40.00p 39.00p 39.00p 10000
21/10/2011 39.00p 39.00p 37.56p 39.00p 2600
20/10/2011 39.00p 39.00p 37.56p 39.00p 1000
19/10/2011 39.00p 39.00p 39.00p 39.00p 10000
18/10/2011 39.00p 39.00p 37.52p 39.00p 1950
17/10/2011 39.00p 39.00p 37.52p 39.00p 437
14/10/2011 38.00p 40.75p 38.00p 39.00p 10000
13/10/2011 37.50p 40.00p 37.50p 38.00p 7600
12/10/2011 36.50p 39.00p 36.50p 37.50p 35537
11/10/2011 36.00p 37.00p 36.00p 36.50p 12500
10/10/2011 36.00p 36.00p 34.04p 36.00p 1175
07/10/2011 34.00p 36.00p 34.00p 36.00p 10000
06/10/2011 33.50p 35.00p 33.50p 34.00p 2500
05/10/2011 31.00p 35.00p 30.00p 33.50p 160000
04/10/2011 30.50p 31.40p 30.50p 31.00p 4000
03/10/2011 29.50p 32.25p 29.50p 30.50p 27425
30/09/2011 31.00p 32.01p 29.50p 29.50p 3255
29/09/2011 42.00p 42.60p 41.00p 42.00p 0
28/09/2011 42.00p 42.60p 41.00p 42.00p 0
27/09/2011 41.00p 42.60p 41.00p 42.00p 8217
26/09/2011 41.00p 47.50p 40.00p 41.00p 0
23/09/2011 41.00p 47.50p 40.00p 41.00p 0
22/09/2011 47.50p 47.50p 40.00p 41.00p 25800
21/09/2011 47.50p 50.50p 47.50p 47.50p 0
20/09/2011 47.50p 50.50p 47.50p 47.50p 0
19/09/2011 50.00p 50.50p 50.00p 50.50p 0
16/09/2011 50.50p 50.50p 50.50p 50.50p 0
15/09/2011 50.50p 50.50p 50.50p 50.50p 0
14/09/2011 50.50p 51.40p 50.50p 50.50p 0
13/09/2011 50.50p 51.40p 50.50p 50.50p 0
12/09/2011 50.50p 51.40p 50.50p 50.50p 0
09/09/2011 50.50p 51.40p 50.50p 50.50p 0
08/09/2011 50.50p 51.40p 50.50p 50.50p 1000
07/09/2011 50.50p 52.50p 47.00p 50.50p 0
06/09/2011 52.50p 52.50p 47.00p 50.50p 6824
05/09/2011 51.00p 55.00p 50.00p 52.50p 0
02/09/2011 52.50p 52.50p 50.00p 51.00p 18230
01/09/2011 52.50p 52.50p 50.00p 52.50p 0
31/08/2011 52.50p 52.50p 50.00p 52.50p 2625
30/08/2011 56.50p 56.50p 50.00p 52.50p 13120
26/08/2011 56.50p 59.50p 55.00p 56.50p 0
25/08/2011 57.50p 59.50p 55.00p 56.50p 0
24/08/2011 59.50p 59.50p 55.00p 57.50p 10000
23/08/2011 59.50p 62.50p 58.00p 59.50p 0
22/08/2011 59.50p 62.50p 58.00p 59.50p 0
19/08/2011 59.50p 62.50p 58.00p 59.50p 0
18/08/2011 62.50p 62.50p 58.00p 59.50p 2700
17/08/2011 62.50p 63.00p 62.50p 62.50p 0
16/08/2011 62.50p 63.00p 62.50p 62.50p 0
15/08/2011 62.50p 63.00p 62.50p 62.50p 0
12/08/2011 62.50p 63.00p 62.50p 62.50p 0
11/08/2011 63.00p 63.00p 62.50p 62.50p 0
10/08/2011 62.50p 62.50p 52.13p 62.50p 5000
09/08/2011 62.50p 63.40p 62.50p 62.50p 5000
08/08/2011 62.50p 62.50p 62.50p 62.50p 0
05/08/2011 62.50p 62.50p 62.50p 62.50p 0
04/08/2011 62.50p 62.50p 57.00p 62.50p 0
03/08/2011 64.00p 64.00p 57.00p 62.50p 10000
02/08/2011 64.00p 64.00p 64.00p 64.00p 0
01/08/2011 64.00p 64.00p 64.00p 64.00p 0
29/07/2011 64.00p 65.00p 64.00p 64.00p 0
28/07/2011 64.00p 65.00p 64.00p 64.00p 0
27/07/2011 64.00p 65.00p 64.00p 64.00p 0
26/07/2011 64.00p 65.00p 64.00p 64.00p 0
25/07/2011 64.00p 65.00p 64.00p 64.00p 0
22/07/2011 65.00p 65.00p 64.00p 64.00p 0
21/07/2011 64.00p 65.00p 64.00p 64.00p 0
20/07/2011 64.00p 65.00p 64.00p 64.00p 0
19/07/2011 64.00p 65.00p 64.00p 64.00p 0
18/07/2011 64.00p 65.00p 64.00p 64.00p 0
15/07/2011 64.00p 65.00p 64.00p 64.00p 0
14/07/2011 64.00p 66.00p 62.00p 64.00p 0
13/07/2011 65.00p 66.00p 62.00p 64.00p 0
12/07/2011 66.00p 66.00p 62.00p 66.00p 2500
11/07/2011 66.00p 66.00p 66.00p 66.00p 0
08/07/2011 66.00p 66.00p 66.00p 66.00p 0
07/07/2011 66.00p 70.00p 66.00p 66.00p 0
06/07/2011 66.00p 70.00p 66.00p 66.00p 0
05/07/2011 66.00p 70.00p 66.00p 66.00p 0
04/07/2011 66.00p 70.00p 66.00p 66.00p 0
01/07/2011 66.00p 70.00p 66.00p 66.00p 3000
30/06/2011 66.00p 66.00p 62.00p 66.00p 0
29/06/2011 66.00p 66.00p 62.00p 66.00p 0
28/06/2011 66.00p 66.00p 62.00p 66.00p 0
27/06/2011 66.00p 66.00p 62.00p 66.00p 0
24/06/2011 66.00p 66.00p 62.00p 66.00p 5000
23/06/2011 66.00p 66.00p 66.00p 66.00p 0
22/06/2011 66.00p 66.00p 66.00p 66.00p 0
21/06/2011 66.00p 66.00p 66.00p 66.00p 0
20/06/2011 66.00p 66.00p 66.00p 66.00p 0
17/06/2011 66.00p 66.00p 62.08p 66.00p 0
16/06/2011 66.00p 66.00p 62.08p 66.00p 0
15/06/2011 66.00p 66.00p 62.08p 66.00p 32
14/06/2011 65.00p 66.50p 65.00p 66.00p 4000
13/06/2011 70.00p 70.00p 62.00p 65.00p 10629
10/06/2011 70.00p 70.00p 68.00p 70.00p 0
09/06/2011 70.00p 70.00p 68.00p 70.00p 0
08/06/2011 70.00p 70.00p 68.00p 70.00p 0
07/06/2011 70.00p 70.00p 68.00p 70.00p 0
06/06/2011 70.00p 70.00p 68.00p 70.00p 0
03/06/2011 71.50p 71.50p 68.00p 70.00p 6550
02/06/2011 71.50p 72.50p 70.00p 71.50p 0
01/06/2011 72.50p 72.50p 70.00p 71.50p 4300
31/05/2011 72.50p 74.41p 72.50p 72.50p 2000
27/05/2011 72.50p 73.00p 71.50p 72.50p 0
26/05/2011 72.50p 73.00p 71.50p 72.50p 0
25/05/2011 72.50p 73.00p 71.50p 72.50p 0
24/05/2011 72.50p 73.00p 71.50p 72.50p 0
23/05/2011 72.50p 73.00p 71.50p 72.50p 0
20/05/2011 71.50p 73.00p 71.50p 72.50p 4660
19/05/2011 72.50p 74.09p 70.00p 71.50p 9340
18/05/2011 70.50p 72.50p 70.00p 72.50p 11000
17/05/2011 70.50p 72.00p 67.00p 70.50p 48000
16/05/2011 70.50p 72.91p 70.50p 70.50p 0
13/05/2011 70.50p 72.91p 70.50p 70.50p 0
12/05/2011 70.50p 72.91p 70.50p 70.50p 4492
11/05/2011 67.50p 68.40p 66.00p 67.50p 0
10/05/2011 67.50p 68.40p 66.00p 67.50p 0
09/05/2011 67.50p 68.40p 66.00p 67.50p 0
06/05/2011 67.00p 68.40p 66.00p 67.50p 0
05/05/2011 66.00p 68.40p 66.00p 67.00p 3000
04/05/2011 65.00p 66.40p 64.00p 66.00p 0
03/05/2011 65.00p 66.40p 64.00p 65.00p 0
28/04/2011 64.00p 66.40p 64.00p 65.00p 2000
27/04/2011 63.00p 66.40p 63.00p 64.00p 430
26/04/2011 64.00p 66.40p 60.00p 64.00p 0
21/04/2011 64.00p 66.40p 60.00p 64.00p 0
20/04/2011 64.00p 66.40p 60.00p 64.00p 0
19/04/2011 64.00p 66.40p 60.00p 64.00p 0
18/04/2011 64.00p 66.40p 60.00p 64.00p 2306
15/04/2011 64.00p 64.00p 61.50p 64.00p 0
14/04/2011 64.00p 64.00p 61.50p 64.00p 0
13/04/2011 64.00p 64.00p 61.50p 64.00p 0
12/04/2011 64.00p 64.00p 61.50p 64.00p 0
11/04/2011 64.00p 64.00p 61.50p 64.00p 0
08/04/2011 64.00p 64.00p 61.50p 64.00p 0
07/04/2011 61.50p 64.00p 61.50p 64.00p 500
06/04/2011 63.00p 63.50p 60.00p 61.50p 10679
05/04/2011 59.00p 59.60p 58.50p 59.00p 0
04/04/2011 58.50p 59.60p 58.50p 59.00p 2000
01/04/2011 58.50p 59.00p 56.00p 58.50p 0
31/03/2011 58.50p 59.00p 56.00p 58.50p 0
30/03/2011 58.50p 59.00p 56.00p 58.50p 0
29/03/2011 59.00p 59.00p 56.00p 58.50p 4060
28/03/2011 62.00p 62.00p 58.00p 59.00p 3600
25/03/2011 62.00p 62.00p 58.50p 62.00p 2000
24/03/2011 62.00p 64.00p 62.00p 62.00p 0
23/03/2011 62.00p 64.00p 62.00p 62.00p 199
22/03/2011 62.00p 62.00p 58.00p 62.00p 0
21/03/2011 62.00p 62.00p 58.00p 62.00p 0
18/03/2011 62.00p 62.00p 58.00p 62.00p 0
17/03/2011 62.00p 62.00p 58.00p 62.00p 500
16/03/2011 62.00p 62.00p 58.00p 62.00p 1265
15/03/2011 62.00p 62.00p 56.00p 62.00p 6243
14/03/2011 62.00p 64.00p 62.00p 62.00p 0
11/03/2011 62.00p 64.00p 62.00p 62.00p 0
10/03/2011 62.00p 64.00p 62.00p 62.00p 0
09/03/2011 62.00p 64.00p 62.00p 62.00p 0
08/03/2011 62.00p 64.00p 62.00p 62.00p 0
07/03/2011 62.00p 64.00p 62.00p 62.00p 0
04/03/2011 62.00p 64.00p 62.00p 62.00p 0
03/03/2011 62.00p 64.00p 62.00p 62.00p 0
02/03/2011 62.00p 64.00p 62.00p 62.00p 0
01/03/2011 62.00p 64.00p 62.00p 62.00p 0
28/02/2011 62.00p 64.00p 62.00p 62.00p 0
25/02/2011 62.00p 64.00p 62.00p 62.00p 0
24/02/2011 62.00p 64.00p 62.00p 62.00p 2000
23/02/2011 62.00p 64.00p 62.00p 62.00p 457
22/02/2011 62.00p 62.00p 62.00p 62.00p 0
21/02/2011 62.00p 62.00p 62.00p 62.00p 0
18/02/2011 62.00p 62.00p 58.40p 62.00p 0
17/02/2011 62.00p 62.00p 58.40p 62.00p 2000
16/02/2011 62.00p 63.00p 62.00p 62.00p 2000
15/02/2011 62.00p 62.00p 58.00p 62.00p 0
14/02/2011 62.00p 62.00p 58.00p 62.00p 3202
11/02/2011 58.00p 64.00p 56.00p 62.00p 67587
10/02/2011 63.00p 66.00p 63.00p 63.00p 0
09/02/2011 64.00p 66.00p 63.00p 63.00p 0
08/02/2011 66.00p 66.00p 64.00p 64.00p 7199
07/02/2011 66.32p 66.32p 64.00p 64.00p 5700
04/02/2011 58.00p 64.00p 58.00p 64.00p 2000
03/02/2011 66.00p 66.00p 64.00p 64.00p 1000
02/02/2011 66.00p 66.00p 64.00p 64.00p 13289
01/02/2011 67.50p 67.50p 67.50p 67.50p 0
31/01/2011 67.50p 67.50p 67.50p 67.50p 0
28/01/2011 67.50p 67.50p 67.50p 67.50p 0
27/01/2011 67.50p 67.50p 65.00p 67.50p 2000
26/01/2011 72.50p 72.50p 62.00p 67.50p 10000
25/01/2011 67.50p 67.50p 67.50p 67.50p 0
24/01/2011 67.50p 68.00p 67.50p 67.50p 10000
21/01/2011 67.50p 67.50p 67.50p 67.50p 0
20/01/2011 67.50p 67.50p 67.50p 67.50p 0
19/01/2011 71.00p 71.00p 65.00p 67.50p 7957
18/01/2011 71.00p 71.00p 71.00p 71.00p 0
17/01/2011 71.00p 75.00p 71.00p 71.00p 0
14/01/2011 75.00p 75.00p 74.00p 74.00p 2000
13/01/2011 70.00p 74.00p 70.00p 74.00p 1880

*Close Price adjusted for both dividends and splits