Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
12/01/2011 75.00p 77.50p 72.50p 74.00p 0
11/01/2011 75.00p 77.50p 74.00p 74.00p 7337
10/01/2011 74.00p 74.00p 74.00p 74.00p 0
07/01/2011 74.00p 74.00p 74.00p 74.00p 0
06/01/2011 72.50p 74.00p 72.50p 74.00p 0
05/01/2011 74.00p 74.00p 74.00p 74.00p 0
04/01/2011 72.50p 74.00p 72.50p 74.00p 0
31/12/2010 74.00p 74.00p 74.00p 74.00p 0
30/12/2010 74.00p 74.00p 74.00p 74.00p 0
29/12/2010 74.00p 74.00p 74.00p 74.00p 0
24/12/2010 74.00p 74.00p 74.00p 74.00p 0
23/12/2010 74.00p 74.00p 74.00p 74.00p 0
22/12/2010 74.00p 74.00p 69.00p 74.00p 2000
21/12/2010 74.00p 74.00p 74.00p 74.00p 0
20/12/2010 72.50p 74.00p 72.50p 74.00p 0
17/12/2010 74.00p 74.00p 74.00p 74.00p 0
16/12/2010 74.00p 74.00p 74.00p 74.00p 0
15/12/2010 74.00p 74.00p 74.00p 74.00p 0
14/12/2010 74.00p 74.00p 74.00p 74.00p 0
13/12/2010 72.50p 74.00p 72.50p 74.00p 0
10/12/2010 74.00p 74.00p 74.00p 74.00p 0
09/12/2010 74.00p 74.00p 69.00p 74.00p 5000
08/12/2010 74.00p 74.00p 74.00p 74.00p 0
07/12/2010 74.00p 74.00p 74.00p 74.00p 0
06/12/2010 74.00p 74.00p 74.00p 74.00p 0
03/12/2010 74.00p 74.00p 69.00p 74.00p 6640
02/12/2010 72.50p 74.00p 72.50p 74.00p 0
01/12/2010 82.50p 82.50p 70.00p 74.00p 2403
30/11/2010 82.50p 82.50p 77.00p 77.00p 0
29/11/2010 77.00p 77.00p 77.00p 77.00p 0
26/11/2010 82.50p 82.50p 76.00p 77.00p 530
25/11/2010 77.00p 77.00p 77.00p 77.00p 0
24/11/2010 77.00p 77.00p 77.00p 77.00p 0
23/11/2010 77.00p 77.00p 75.52p 77.00p 123
22/11/2010 78.00p 79.00p 77.00p 77.00p 6250
19/11/2010 78.00p 78.00p 78.00p 78.00p 0
18/11/2010 78.00p 79.00p 78.00p 78.00p 1265
17/11/2010 82.50p 82.50p 78.00p 78.00p 0
16/11/2010 82.50p 82.50p 78.00p 78.00p 5000
15/11/2010 78.00p 78.00p 78.00p 78.00p 0
12/11/2010 78.00p 78.00p 78.00p 78.00p 0
11/11/2010 78.00p 78.00p 78.00p 78.00p 0
10/11/2010 78.00p 78.00p 78.00p 78.00p 0
09/11/2010 78.00p 78.00p 78.00p 78.00p 0
08/11/2010 79.00p 79.00p 78.00p 78.00p 0
05/11/2010 82.50p 82.60p 79.00p 79.00p 1120
04/11/2010 82.50p 84.50p 79.00p 79.00p 2230
03/11/2010 84.00p 84.50p 80.00p 80.00p 2480
02/11/2010 84.00p 84.00p 84.00p 84.00p 0
01/11/2010 80.00p 89.00p 80.00p 84.00p 8915
29/10/2010 80.00p 80.00p 80.00p 80.00p 0
28/10/2010 80.00p 80.00p 80.00p 80.00p 0
27/10/2010 80.00p 80.00p 80.00p 80.00p 0
26/10/2010 80.00p 80.00p 80.00p 80.00p 0
25/10/2010 80.00p 80.00p 80.00p 80.00p 0
22/10/2010 80.00p 80.00p 80.00p 80.00p 0
21/10/2010 80.00p 82.00p 80.00p 80.00p 104500
20/10/2010 80.00p 80.00p 80.00p 80.00p 0
19/10/2010 80.00p 80.00p 80.00p 80.00p 0
18/10/2010 80.00p 80.00p 80.00p 80.00p 2900
15/10/2010 77.50p 80.00p 77.50p 80.00p 99
14/10/2010 67.50p 80.00p 65.00p 80.00p 31500
13/10/2010 65.00p 69.80p 65.00p 65.00p 1000
12/10/2010 65.00p 65.00p 65.00p 65.00p 0
11/10/2010 65.00p 67.50p 65.00p 65.00p 2756
08/10/2010 67.50p 67.50p 65.00p 65.00p 4400
07/10/2010 67.50p 67.50p 65.00p 65.00p 3850
06/10/2010 67.50p 67.50p 63.00p 65.00p 14000
05/10/2010 63.00p 64.50p 63.00p 63.00p 687
04/10/2010 63.00p 63.00p 62.10p 63.00p 1900
01/10/2010 63.00p 63.00p 63.00p 63.00p 0
30/09/2010 63.00p 63.00p 63.00p 63.00p 0
29/09/2010 63.00p 63.00p 63.00p 63.00p 0
28/09/2010 63.00p 63.00p 63.00p 63.00p 0
27/09/2010 64.00p 64.00p 63.00p 63.00p 0
24/09/2010 64.00p 66.00p 64.00p 64.00p 7500
23/09/2010 64.00p 64.00p 64.00p 64.00p 0
22/09/2010 64.00p 64.00p 64.00p 64.00p 0
21/09/2010 67.50p 67.50p 64.00p 64.00p 2000
20/09/2010 67.00p 67.00p 62.00p 64.00p 13515
17/09/2010 67.00p 67.00p 67.00p 67.00p 0
16/09/2010 67.00p 67.00p 67.00p 67.00p 0
15/09/2010 67.00p 67.00p 67.00p 67.00p 0
14/09/2010 67.00p 67.00p 67.00p 67.00p 0
13/09/2010 70.00p 70.00p 55.00p 67.00p 965471
10/09/2010 70.00p 70.00p 70.00p 70.00p 0
09/09/2010 70.00p 72.50p 70.00p 70.00p 3900
08/09/2010 70.00p 70.00p 70.00p 70.00p 0
07/09/2010 70.00p 70.00p 70.00p 70.00p 0
06/09/2010 70.00p 70.00p 70.00p 70.00p 0
03/09/2010 70.00p 70.00p 70.00p 70.00p 0
02/09/2010 70.00p 70.00p 70.00p 70.00p 0
01/09/2010 70.00p 70.00p 70.00p 70.00p 0
31/08/2010 70.00p 70.00p 70.00p 70.00p 0
27/08/2010 70.00p 70.00p 65.00p 70.00p 5000
26/08/2010 70.00p 70.00p 70.00p 70.00p 0
25/08/2010 70.00p 70.00p 70.00p 70.00p 0
24/08/2010 70.00p 70.00p 70.00p 70.00p 0
23/08/2010 70.00p 70.00p 70.00p 70.00p 0
20/08/2010 70.00p 70.00p 70.00p 70.00p 0
19/08/2010 70.00p 70.00p 70.00p 70.00p 0
18/08/2010 70.00p 70.00p 70.00p 70.00p 0
17/08/2010 70.00p 73.90p 70.00p 70.00p 7000
16/08/2010 70.00p 70.00p 70.00p 70.00p 0
13/08/2010 70.00p 70.00p 65.10p 70.00p 140
12/08/2010 70.00p 70.00p 65.50p 70.00p 900
11/08/2010 70.00p 73.40p 70.00p 70.00p 1000
10/08/2010 70.00p 73.40p 70.00p 70.00p 5000
09/08/2010 70.00p 70.00p 65.00p 70.00p 3000
06/08/2010 70.00p 70.00p 70.00p 70.00p 0
05/08/2010 70.00p 74.50p 65.50p 70.00p 658
04/08/2010 70.00p 70.00p 70.00p 70.00p 0
03/08/2010 70.00p 70.00p 70.00p 70.00p 0
02/08/2010 70.00p 70.00p 70.00p 70.00p 0
30/07/2010 70.00p 70.00p 70.00p 70.00p 0
29/07/2010 70.00p 70.00p 70.00p 70.00p 0
28/07/2010 70.00p 70.00p 70.00p 70.00p 0
27/07/2010 70.00p 70.00p 70.00p 70.00p 0
26/07/2010 70.00p 70.00p 70.00p 70.00p 0
23/07/2010 70.00p 70.00p 70.00p 70.00p 0
22/07/2010 70.00p 70.00p 70.00p 70.00p 0
21/07/2010 70.00p 70.00p 70.00p 70.00p 0
20/07/2010 70.00p 70.00p 70.00p 70.00p 0
19/07/2010 70.00p 70.00p 70.00p 70.00p 0
16/07/2010 70.00p 74.50p 70.00p 70.00p 1000
15/07/2010 62.50p 74.25p 62.50p 70.00p 5000
14/07/2010 62.50p 62.50p 62.50p 62.50p 0
13/07/2010 62.50p 62.50p 56.50p 62.50p 500
12/07/2010 62.50p 62.50p 56.50p 62.50p 1800
09/07/2010 62.50p 62.50p 62.50p 62.50p 0
08/07/2010 62.50p 62.50p 62.50p 62.50p 0
07/07/2010 75.00p 75.00p 60.00p 62.50p 0
06/07/2010 75.00p 75.00p 75.00p 75.00p 0
05/07/2010 75.00p 75.00p 75.00p 75.00p 0
02/07/2010 75.00p 75.00p 75.00p 75.00p 0
01/07/2010 75.00p 75.00p 75.00p 75.00p 0
30/06/2010 77.50p 77.50p 72.50p 75.00p 0
29/06/2010 75.00p 75.00p 75.00p 75.00p 0
28/06/2010 75.00p 75.00p 75.00p 75.00p 0
25/06/2010 75.00p 75.00p 75.00p 75.00p 0
24/06/2010 75.00p 77.50p 75.00p 75.00p 0
23/06/2010 75.00p 75.00p 75.00p 75.00p 0
22/06/2010 75.00p 75.00p 75.00p 75.00p 0
21/06/2010 75.00p 76.70p 70.00p 75.00p 5500
18/06/2010 75.00p 75.00p 70.00p 75.00p 500
17/06/2010 77.50p 77.50p 70.00p 75.00p 1250
16/06/2010 77.50p 77.50p 77.50p 77.50p 0
15/06/2010 85.00p 85.00p 74.00p 77.50p 16100
14/06/2010 82.50p 85.00p 82.50p 85.00p 0
11/06/2010 85.00p 85.00p 85.00p 85.00p 0
10/06/2010 85.00p 85.00p 85.00p 85.00p 0
09/06/2010 85.00p 85.00p 85.00p 85.00p 0
08/06/2010 85.00p 85.00p 85.00p 85.00p 0
07/06/2010 85.00p 85.00p 80.00p 85.00p 2500
04/06/2010 85.00p 87.50p 85.00p 85.00p 7200
03/06/2010 85.00p 85.00p 80.00p 85.00p 2500
02/06/2010 85.00p 85.00p 85.00p 85.00p 0
01/06/2010 85.00p 86.50p 85.00p 85.00p 500
28/05/2010 85.00p 85.00p 85.00p 85.00p 0
27/05/2010 85.00p 85.00p 85.00p 85.00p 0
26/05/2010 85.00p 85.00p 85.00p 85.00p 0
25/05/2010 85.00p 85.00p 85.00p 85.00p 0
24/05/2010 85.00p 85.00p 85.00p 85.00p 0
21/05/2010 87.50p 87.50p 85.00p 85.00p 566
20/05/2010 87.50p 87.50p 87.50p 87.50p 0
19/05/2010 87.50p 88.35p 87.50p 87.50p 2000
18/05/2010 95.00p 95.00p 87.50p 87.50p 0
17/05/2010 95.00p 95.00p 95.00p 95.00p 0
14/05/2010 95.00p 95.00p 95.00p 95.00p 0
13/05/2010 95.00p 95.00p 95.00p 95.00p 0
12/05/2010 95.00p 95.00p 95.00p 95.00p 0
11/05/2010 100.00p 100.00p 95.00p 95.00p 2500
10/05/2010 100.00p 100.00p 100.00p 100.00p 0
07/05/2010 100.00p 102.50p 100.00p 100.00p 38
06/05/2010 100.00p 100.00p 100.00p 100.00p 0
05/05/2010 100.00p 100.00p 100.00p 100.00p 0
04/05/2010 100.00p 100.00p 95.00p 100.00p 1000
30/04/2010 100.00p 100.00p 100.00p 100.00p 0
29/04/2010 100.00p 100.00p 95.00p 100.00p 1000
28/04/2010 97.50p 100.00p 97.50p 100.00p 0
27/04/2010 100.00p 100.00p 100.00p 100.00p 0
26/04/2010 100.00p 100.00p 95.10p 100.00p 169
23/04/2010 100.00p 100.00p 100.00p 100.00p 0
22/04/2010 100.00p 103.00p 100.00p 100.00p 23161
21/04/2010 100.00p 100.00p 100.00p 100.00p 0
20/04/2010 100.00p 100.00p 100.00p 100.00p 0
19/04/2010 100.00p 100.00p 100.00p 100.00p 0
16/04/2010 100.00p 100.00p 100.00p 100.00p 0
15/04/2010 100.00p 100.00p 100.00p 100.00p 0
14/04/2010 100.00p 100.00p 100.00p 100.00p 0
13/04/2010 100.00p 100.00p 100.00p 100.00p 0
12/04/2010 100.00p 100.00p 95.50p 100.00p 2000
09/04/2010 100.00p 100.00p 100.00p 100.00p 0
08/04/2010 100.00p 100.00p 100.00p 100.00p 0
07/04/2010 102.50p 102.50p 100.00p 100.00p 0
06/04/2010 102.50p 102.50p 102.50p 102.50p 0
01/04/2010 102.50p 102.50p 95.00p 102.50p 3500
31/03/2010 97.50p 107.00p 95.50p 102.50p 6635
30/03/2010 97.50p 97.50p 97.50p 97.50p 0
29/03/2010 97.50p 97.50p 92.00p 97.50p 2000

*Close Price adjusted for both dividends and splits