Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
10/12/2018 72.00p 72.00p 72.00p 72.00p 0
07/12/2018 72.00p 72.00p 72.00p 72.00p 0
06/12/2018 72.00p 72.00p 72.00p 72.00p 0
05/12/2018 72.00p 72.00p 72.00p 72.00p 0
04/12/2018 72.00p 72.00p 69.06p 72.00p 10000
03/12/2018 72.00p 72.00p 72.00p 72.00p 0
30/11/2018 72.00p 72.00p 72.00p 72.00p 0
29/11/2018 72.00p 72.00p 72.00p 72.00p 0
28/11/2018 72.00p 72.00p 72.00p 72.00p 0
27/11/2018 72.00p 72.00p 72.00p 72.00p 0
26/11/2018 72.00p 72.60p 72.00p 72.00p 99
23/11/2018 72.00p 72.00p 72.00p 72.00p 0
22/11/2018 72.00p 72.00p 72.00p 72.00p 0
21/11/2018 72.00p 72.00p 72.00p 72.00p 0
20/11/2018 72.00p 72.00p 72.00p 72.00p 0
19/11/2018 72.00p 72.00p 72.00p 72.00p 0
16/11/2018 71.00p 73.00p 71.00p 72.00p 1625
15/11/2018 71.00p 73.00p 71.00p 71.00p 622
14/11/2018 71.00p 73.00p 71.00p 71.00p 500
13/11/2018 71.00p 71.40p 71.00p 71.00p 239
12/11/2018 71.00p 71.00p 71.00p 71.00p 0
09/11/2018 69.50p 73.00p 69.50p 71.00p 2680
08/11/2018 71.00p 73.00p 71.00p 71.00p 600
07/11/2018 71.00p 71.00p 71.00p 71.00p 0
06/11/2018 71.00p 71.00p 71.00p 71.00p 0
05/11/2018 71.00p 72.00p 71.00p 71.00p 6418
02/11/2018 71.00p 71.00p 71.00p 71.00p 0
01/11/2018 71.00p 73.00p 71.00p 71.00p 1983
31/10/2018 71.00p 73.00p 71.00p 71.00p 3700
30/10/2018 71.00p 72.00p 71.00p 71.00p 22451
29/10/2018 71.00p 71.00p 71.00p 71.00p 0
26/10/2018 71.00p 71.00p 69.00p 71.00p 1000
25/10/2018 71.00p 71.00p 71.00p 71.00p 0
24/10/2018 71.00p 71.00p 69.00p 71.00p 359
23/10/2018 71.00p 71.00p 71.00p 71.00p 0
22/10/2018 71.00p 71.00p 70.00p 71.00p 5805
19/10/2018 72.00p 72.00p 69.30p 71.00p 3000
18/10/2018 71.00p 75.00p 71.00p 72.00p 5528
17/10/2018 73.00p 73.00p 73.00p 73.00p 0
16/10/2018 73.00p 73.00p 73.00p 73.00p 0
15/10/2018 73.00p 73.00p 69.08p 73.00p 3700
12/10/2018 73.00p 73.00p 73.00p 73.00p 0
11/10/2018 73.00p 73.50p 73.00p 73.00p 0
10/10/2018 73.50p 73.50p 73.50p 73.50p 0
09/10/2018 74.50p 74.50p 70.00p 73.50p 5773
08/10/2018 75.50p 75.50p 72.35p 74.50p 9000
05/10/2018 74.50p 74.50p 74.50p 74.50p 0
04/10/2018 74.50p 74.50p 74.50p 74.50p 0
03/10/2018 74.50p 74.50p 74.50p 74.50p 0
02/10/2018 74.50p 75.00p 74.50p 74.50p 0
01/10/2018 74.50p 75.00p 70.90p 75.00p 7000
28/09/2018 74.50p 74.50p 74.50p 74.50p 0
27/09/2018 74.50p 74.50p 74.50p 74.50p 0
26/09/2018 74.50p 76.66p 74.50p 74.50p 400
25/09/2018 74.50p 74.50p 70.90p 74.50p 5000
24/09/2018 75.00p 74.50p 74.50p 74.50p 0
21/09/2018 74.50p 74.50p 70.90p 74.50p 1147
20/09/2018 74.50p 74.50p 74.50p 74.50p 0
19/09/2018 74.00p 74.00p 74.00p 74.00p 0
18/09/2018 74.00p 74.00p 74.00p 74.00p 0
17/09/2018 74.00p 74.00p 74.00p 74.00p 0
14/09/2018 74.00p 74.00p 74.00p 74.00p 0
13/09/2018 74.00p 78.00p 73.75p 74.00p 3500
12/09/2018 73.50p 74.00p 73.50p 74.00p 10000
11/09/2018 73.50p 73.50p 73.50p 73.50p 0
10/09/2018 73.50p 73.50p 69.90p 73.50p 560
07/09/2018 73.50p 73.50p 73.50p 73.50p 0
06/09/2018 73.00p 73.50p 73.50p 73.50p 0
05/09/2018 73.50p 73.50p 73.50p 73.50p 0
04/09/2018 73.50p 73.50p 73.50p 73.50p 204
03/09/2018 73.50p 73.50p 73.50p 73.50p 0
31/08/2018 73.00p 73.50p 73.50p 73.50p 0
30/08/2018 73.50p 73.50p 73.50p 73.50p 0
29/08/2018 73.50p 73.50p 73.50p 73.50p 0
28/08/2018 73.50p 73.50p 69.00p 73.50p 370
24/08/2018 73.50p 73.50p 69.90p 73.50p 1756
23/08/2018 73.50p 73.50p 73.50p 73.50p 0
22/08/2018 73.50p 73.50p 73.50p 73.50p 0
21/08/2018 73.50p 73.50p 73.50p 73.50p 0
20/08/2018 73.50p 73.50p 69.90p 73.50p 5000
17/08/2018 73.50p 73.50p 73.50p 73.50p 0
16/08/2018 73.50p 73.50p 73.50p 73.50p 0
15/08/2018 73.50p 73.50p 69.90p 73.50p 616
14/08/2018 73.50p 77.00p 69.90p 73.50p 4773
13/08/2018 73.50p 77.00p 73.50p 73.50p 1179
10/08/2018 74.50p 74.50p 70.00p 73.50p 6666
09/08/2018 74.50p 77.65p 74.50p 74.50p 55
08/08/2018 73.50p 76.65p 73.50p 74.50p 2500
07/08/2018 73.50p 77.00p 73.50p 73.50p 124
06/08/2018 73.50p 78.00p 73.50p 73.50p 856
03/08/2018 73.50p 73.50p 73.50p 73.50p 0
02/08/2018 73.50p 73.50p 73.50p 73.50p 0
01/08/2018 73.50p 78.00p 73.50p 73.50p 370
31/07/2018 73.50p 73.50p 73.50p 73.50p 0
30/07/2018 72.00p 73.50p 69.60p 73.50p 961
27/07/2018 60.00p 74.00p 55.10p 71.00p 19080
26/07/2018 70.50p 70.50p 70.50p 70.50p 0
25/07/2018 70.50p 70.50p 70.50p 70.50p 0
24/07/2018 70.50p 73.65p 70.20p 70.50p 8678
23/07/2018 70.50p 70.50p 67.35p 70.50p 3320
20/07/2018 70.50p 70.50p 70.50p 70.50p 0
19/07/2018 70.50p 70.50p 70.50p 70.50p 0
18/07/2018 70.50p 72.00p 70.50p 70.50p 283
17/07/2018 70.50p 70.50p 70.50p 70.50p 0
16/07/2018 70.50p 70.50p 70.50p 70.50p 0
13/07/2018 70.50p 70.50p 70.50p 70.50p 0
12/07/2018 70.00p 73.60p 70.00p 70.50p 2700
11/07/2018 70.00p 70.00p 70.00p 70.00p 0
10/07/2018 69.00p 73.00p 69.00p 70.00p 6832
09/07/2018 69.50p 75.00p 69.00p 69.00p 24000
06/07/2018 68.50p 74.00p 68.50p 69.50p 11605
05/07/2018 68.50p 72.00p 68.50p 68.50p 15000
04/07/2018 67.00p 70.00p 67.00p 68.50p 10500
03/07/2018 74.50p 74.50p 64.00p 67.00p 15591
02/07/2018 74.50p 75.00p 74.50p 74.50p 5950
29/06/2018 74.50p 77.00p 74.50p 74.50p 0
28/06/2018 74.50p 74.50p 74.50p 74.50p 0
27/06/2018 74.50p 74.50p 74.50p 74.50p 0
26/06/2018 73.50p 74.50p 73.45p 74.50p 3900
25/06/2018 73.50p 76.20p 70.00p 73.50p 11566
22/06/2018 76.00p 76.00p 75.50p 75.50p 0
21/06/2018 76.00p 77.00p 76.00p 76.00p 34316
20/06/2018 81.00p 81.00p 76.00p 76.00p 9000
19/06/2018 81.50p 81.50p 78.00p 81.00p 1259
18/06/2018 81.00p 83.00p 81.00p 81.00p 3000
15/06/2018 81.00p 81.00p 81.00p 81.00p 0
14/06/2018 81.00p 81.00p 81.00p 81.00p 0
13/06/2018 77.50p 83.00p 77.50p 81.00p 6750
12/06/2018 84.00p 84.00p 77.50p 77.50p 18054
11/06/2018 89.00p 89.00p 83.50p 84.00p 7250
08/06/2018 89.00p 89.00p 89.00p 89.00p 0
07/06/2018 89.00p 90.50p 88.00p 89.00p 0
06/06/2018 89.00p 90.00p 89.00p 89.00p 0
05/06/2018 89.00p 89.00p 89.00p 89.00p 0
04/06/2018 89.00p 89.00p 89.00p 89.00p 0
01/06/2018 89.00p 89.00p 89.00p 89.00p 0
31/05/2018 89.00p 89.00p 89.00p 89.00p 0
30/05/2018 89.00p 89.00p 89.00p 89.00p 0
29/05/2018 89.00p 89.00p 89.00p 89.00p 0
25/05/2018 89.00p 89.00p 89.00p 89.00p 0
24/05/2018 89.00p 89.00p 85.08p 89.00p 3800
23/05/2018 89.00p 89.00p 85.08p 89.00p 488
22/05/2018 89.00p 89.00p 89.00p 89.00p 0
21/05/2018 89.00p 89.00p 89.00p 89.00p 0
18/05/2018 89.00p 89.00p 89.00p 89.00p 0
17/05/2018 90.00p 90.00p 85.00p 89.00p 6100
16/05/2018 90.00p 90.00p 90.00p 90.00p 0
15/05/2018 90.00p 90.00p 85.10p 90.00p 862
14/05/2018 90.00p 90.00p 90.00p 90.00p 0
11/05/2018 90.00p 90.00p 90.00p 90.00p 0
10/05/2018 90.00p 90.00p 85.10p 90.00p 4000
09/05/2018 90.00p 90.00p 90.00p 90.00p 0
08/05/2018 90.00p 90.00p 90.00p 90.00p 0
04/05/2018 90.00p 90.00p 90.00p 90.00p 0
03/05/2018 90.00p 90.00p 85.10p 90.00p 2700
02/05/2018 90.00p 90.00p 90.00p 90.00p 0
01/05/2018 90.00p 90.00p 90.00p 90.00p 0
30/04/2018 90.00p 90.00p 85.10p 90.00p 5688
27/04/2018 90.00p 90.00p 86.25p 90.00p 1500
26/04/2018 90.00p 90.00p 90.00p 90.00p 0
25/04/2018 90.00p 90.00p 86.25p 90.00p 2649
24/04/2018 90.00p 90.00p 90.00p 90.00p 200
23/04/2018 90.00p 90.00p 90.00p 90.00p 0
20/04/2018 90.00p 90.00p 90.00p 90.00p 0
19/04/2018 90.00p 90.00p 90.00p 90.00p 0
18/04/2018 90.00p 90.00p 90.00p 90.00p 5000
17/04/2018 90.00p 90.00p 85.10p 90.00p 4000
16/04/2018 90.00p 90.00p 90.00p 90.00p 910
13/04/2018 90.00p 90.00p 85.10p 90.00p 3000
12/04/2018 90.00p 90.00p 85.10p 90.00p 6037
11/04/2018 88.50p 90.00p 87.00p 90.00p 2337
10/04/2018 88.50p 88.50p 87.00p 88.50p 5635
09/04/2018 88.50p 88.50p 88.00p 88.50p 4000
06/04/2018 88.50p 88.50p 87.00p 88.50p 853
05/04/2018 88.50p 88.50p 88.50p 88.50p 0
04/04/2018 87.50p 88.50p 86.00p 88.50p 4000
03/04/2018 87.50p 88.00p 85.00p 87.50p 10500
29/03/2018 87.50p 87.50p 85.62p 87.50p 30
28/03/2018 87.50p 88.00p 85.00p 87.50p 4125
27/03/2018 87.50p 88.00p 85.00p 87.50p 3220
26/03/2018 87.50p 90.00p 85.00p 87.50p 9000
23/03/2018 90.00p 90.00p 85.00p 87.50p 1600
22/03/2018 90.00p 90.00p 90.00p 90.00p 0
21/03/2018 90.00p 90.00p 90.00p 90.00p 0
20/03/2018 90.00p 90.00p 90.00p 90.00p 1500
19/03/2018 90.00p 90.00p 90.00p 90.00p 0
16/03/2018 90.00p 90.00p 90.00p 90.00p 0
15/03/2018 90.00p 90.00p 90.00p 90.00p 0
14/03/2018 90.00p 90.00p 90.00p 90.00p 0
13/03/2018 90.00p 90.00p 90.00p 90.00p 0
12/03/2018 90.00p 90.00p 90.00p 90.00p 0
09/03/2018 90.00p 90.00p 90.00p 90.00p 0
08/03/2018 90.00p 90.00p 90.00p 90.00p 0
07/03/2018 90.00p 95.00p 90.00p 90.00p 2
06/03/2018 90.00p 90.00p 90.00p 90.00p 0
05/03/2018 90.00p 90.00p 90.00p 90.00p 2500
02/03/2018 90.00p 90.00p 90.00p 90.00p 0
01/03/2018 90.00p 90.00p 90.00p 90.00p 0
28/02/2018 90.00p 90.00p 90.00p 90.00p 0
27/02/2018 90.00p 90.00p 90.00p 90.00p 0

*Close Price adjusted for both dividends and splits