Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
26/02/2018 90.00p 90.00p 90.00p 90.00p 0
23/02/2018 90.00p 90.00p 90.00p 90.00p 0
22/02/2018 90.00p 90.00p 90.00p 90.00p 0
21/02/2018 90.00p 90.00p 89.98p 90.00p 273
20/02/2018 90.00p 90.00p 90.00p 90.00p 0
19/02/2018 90.00p 90.00p 90.00p 90.00p 0
16/02/2018 90.00p 90.00p 90.00p 90.00p 0
15/02/2018 90.00p 90.00p 90.00p 90.00p 2400
14/02/2018 90.00p 90.00p 90.00p 90.00p 3855
13/02/2018 94.00p 95.00p 90.00p 90.00p 4750
12/02/2018 94.00p 94.00p 94.00p 94.00p 1
09/02/2018 94.00p 94.00p 94.00p 94.00p 0
08/02/2018 94.00p 94.00p 90.00p 94.00p 4085
07/02/2018 94.00p 94.00p 94.00p 94.00p 0
06/02/2018 92.50p 94.00p 88.50p 94.00p 4106
05/02/2018 93.50p 93.50p 90.00p 93.50p 3757
02/02/2018 93.50p 93.50p 93.50p 93.50p 0
01/02/2018 93.50p 93.50p 90.00p 93.50p 1100
31/01/2018 93.50p 93.50p 93.50p 93.50p 0
30/01/2018 93.50p 95.55p 90.00p 93.50p 4058
29/01/2018 95.00p 97.00p 90.00p 93.50p 1471
26/01/2018 95.00p 95.00p 95.00p 95.00p 0
25/01/2018 97.50p 99.00p 95.00p 95.00p 1440
24/01/2018 97.50p 97.50p 65.00p 97.50p 1233038
23/01/2018 97.50p 97.50p 97.50p 97.50p 0
22/01/2018 97.50p 97.50p 97.50p 97.50p 0
19/01/2018 97.50p 97.50p 97.50p 97.50p 0
18/01/2018 97.50p 97.50p 97.50p 97.50p 0
17/01/2018 97.50p 98.00p 95.00p 97.50p 893
16/01/2018 101.00p 101.00p 93.00p 97.50p 5900
15/01/2018 101.00p 101.00p 101.00p 101.00p 0
12/01/2018 102.50p 102.50p 96.00p 101.00p 2400
11/01/2018 102.50p 102.50p 102.50p 102.50p 0
10/01/2018 102.50p 102.50p 102.50p 102.50p 0
09/01/2018 102.50p 102.50p 102.50p 102.50p 0
08/01/2018 102.50p 102.50p 102.50p 102.50p 0
05/01/2018 102.50p 102.50p 99.13p 102.50p 2000
04/01/2018 102.50p 102.50p 102.50p 102.50p 0
03/01/2018 102.50p 102.50p 102.50p 102.50p 0
02/01/2018 102.50p 102.50p 102.50p 102.50p 0
29/12/2017 102.50p 102.50p 102.50p 102.50p 0
28/12/2017 102.50p 102.50p 102.50p 102.50p 0
27/12/2017 102.50p 105.00p 102.50p 102.50p 860
22/12/2017 102.50p 102.50p 102.50p 102.50p 0
21/12/2017 104.00p 104.00p 100.00p 102.50p 904
20/12/2017 104.00p 104.00p 104.00p 104.00p 0
19/12/2017 104.00p 104.00p 104.00p 104.00p 0
18/12/2017 104.00p 104.00p 101.10p 104.00p 5216
15/12/2017 104.00p 104.00p 104.00p 104.00p 0
14/12/2017 104.00p 104.00p 104.00p 104.00p 0
13/12/2017 104.00p 105.92p 104.00p 104.00p 2143
12/12/2017 104.00p 104.00p 104.00p 104.00p 0
11/12/2017 104.00p 104.00p 104.00p 104.00p 0
08/12/2017 105.00p 104.00p 104.00p 104.00p 0
07/12/2017 104.00p 108.00p 104.00p 104.00p 200
06/12/2017 104.00p 105.92p 104.00p 104.00p 359
05/12/2017 104.00p 104.00p 104.00p 104.00p 0
04/12/2017 101.50p 105.00p 101.10p 104.00p 2000
01/12/2017 101.50p 101.50p 101.50p 101.50p 0
30/11/2017 97.50p 101.50p 96.66p 101.50p 16700
29/11/2017 95.00p 100.00p 95.00p 97.50p 1500
28/11/2017 95.00p 95.00p 95.00p 95.00p 0
27/11/2017 95.00p 95.00p 92.60p 95.00p 4000
24/11/2017 95.00p 95.00p 95.00p 95.00p 0
23/11/2017 95.00p 98.50p 95.00p 95.00p 2337
22/11/2017 95.00p 95.00p 95.00p 95.00p 0
21/11/2017 95.00p 95.00p 93.50p 95.00p 0
20/11/2017 95.00p 95.00p 93.50p 95.00p 0
17/11/2017 95.00p 95.00p 92.60p 95.00p 4000
16/11/2017 95.00p 95.00p 95.00p 95.00p 0
15/11/2017 95.00p 95.00p 95.00p 95.00p 0
14/11/2017 95.00p 95.00p 95.00p 95.00p 0
13/11/2017 95.00p 95.00p 95.00p 95.00p 0
10/11/2017 95.00p 95.00p 95.00p 95.00p 0
09/11/2017 95.00p 95.00p 93.50p 95.00p 0
08/11/2017 95.00p 95.00p 95.00p 95.00p 0
07/11/2017 95.00p 95.00p 95.00p 95.00p 0
06/11/2017 95.00p 95.00p 95.00p 95.00p 0
03/11/2017 95.00p 95.00p 95.00p 95.00p 0
02/11/2017 95.00p 95.00p 95.00p 95.00p 0
01/11/2017 95.00p 98.00p 91.65p 95.00p 10364
31/10/2017 95.00p 95.00p 91.65p 95.00p 300
30/10/2017 95.00p 95.00p 95.00p 95.00p 0
27/10/2017 95.00p 97.40p 92.60p 95.00p 440
26/10/2017 97.50p 99.00p 95.00p 97.50p 6850
25/10/2017 97.50p 99.00p 94.13p 97.50p 8000
24/10/2017 97.50p 97.50p 97.50p 97.50p 0
23/10/2017 96.00p 98.00p 90.00p 97.50p 11508
20/10/2017 96.00p 96.00p 96.00p 96.00p 20000
19/10/2017 96.00p 96.00p 96.00p 96.00p 0
18/10/2017 95.00p 96.00p 94.60p 96.00p 10000
17/10/2017 95.00p 95.00p 95.00p 95.00p 0
16/10/2017 95.00p 95.00p 90.00p 95.00p 2250
13/10/2017 95.00p 95.00p 95.00p 95.00p 0
12/10/2017 97.50p 97.50p 92.50p 95.00p 2200
11/10/2017 97.50p 97.50p 97.50p 97.50p 300
10/10/2017 102.50p 102.50p 97.50p 97.50p 11302
09/10/2017 102.50p 102.50p 102.50p 102.50p 0
06/10/2017 102.50p 102.50p 100.00p 102.50p 0
05/10/2017 104.00p 104.00p 102.50p 102.50p 1680
04/10/2017 104.00p 107.50p 104.00p 104.00p 4663
03/10/2017 104.00p 104.00p 104.00p 104.00p 200
02/10/2017 104.00p 104.00p 103.00p 104.00p 307
29/09/2017 104.00p 104.00p 104.00p 104.00p 0
28/09/2017 104.00p 104.00p 104.00p 104.00p 0
27/09/2017 105.00p 105.00p 104.00p 104.00p 745
26/09/2017 105.00p 105.00p 105.00p 105.00p 0
25/09/2017 105.00p 105.00p 105.00p 105.00p 0
22/09/2017 105.00p 105.00p 105.00p 105.00p 0
21/09/2017 105.00p 105.00p 105.00p 105.00p 0
20/09/2017 112.00p 112.00p 105.00p 105.00p 11500
19/09/2017 107.50p 107.50p 107.50p 107.50p 0
18/09/2017 110.00p 110.00p 107.50p 107.50p 3486
15/09/2017 110.00p 110.00p 110.00p 110.00p 2685
14/09/2017 110.00p 110.00p 110.00p 110.00p 0
13/09/2017 111.50p 111.50p 110.00p 110.00p 350
12/09/2017 113.00p 113.00p 111.50p 111.50p 0
11/09/2017 114.00p 114.00p 113.00p 113.00p 1000
08/09/2017 114.00p 114.00p 114.00p 114.00p 0
07/09/2017 114.00p 114.00p 114.00p 114.00p 100
06/09/2017 115.00p 115.00p 114.00p 114.00p 15175
05/09/2017 115.00p 117.50p 115.00p 115.00p 15000
04/09/2017 115.00p 117.50p 115.00p 115.00p 0
01/09/2017 115.00p 115.00p 115.00p 115.00p 0
31/08/2017 117.50p 115.00p 115.00p 115.00p 0
30/08/2017 117.00p 115.00p 115.00p 115.00p 4000
29/08/2017 115.00p 115.00p 115.00p 115.00p 500
25/08/2017 115.00p 115.00p 115.00p 115.00p 0
24/08/2017 115.00p 115.00p 115.00p 115.00p 0
23/08/2017 112.50p 115.00p 115.00p 115.00p 1700
22/08/2017 112.50p 115.00p 115.00p 115.00p 1075
21/08/2017 115.00p 115.00p 115.00p 115.00p 0
18/08/2017 115.00p 115.00p 115.00p 115.00p 0
17/08/2017 115.00p 115.00p 115.00p 115.00p 0
16/08/2017 115.00p 115.00p 115.00p 115.00p 7635
15/08/2017 115.00p 115.00p 115.00p 115.00p 0
14/08/2017 115.00p 115.00p 115.00p 115.00p 10000
11/08/2017 115.00p 115.00p 115.00p 115.00p 866
10/08/2017 113.00p 115.00p 113.00p 115.00p 2500
09/08/2017 112.50p 113.00p 112.50p 113.00p 895
08/08/2017 109.00p 112.50p 109.00p 112.50p 5319
07/08/2017 109.00p 109.00p 109.00p 109.00p 5178
04/08/2017 109.00p 109.00p 109.00p 109.00p 0
03/08/2017 109.00p 109.00p 109.00p 109.00p 66099
02/08/2017 109.00p 109.00p 109.00p 109.00p 930
01/08/2017 109.00p 109.00p 109.00p 109.00p 870
31/07/2017 109.00p 109.00p 109.00p 109.00p 364
28/07/2017 109.00p 109.00p 109.00p 109.00p 0
27/07/2017 107.00p 109.00p 107.00p 109.00p 49590
26/07/2017 107.00p 107.00p 107.00p 107.00p 30000
25/07/2017 105.00p 107.00p 105.00p 107.00p 1000
24/07/2017 97.00p 105.00p 97.00p 105.00p 26623
21/07/2017 107.50p 107.50p 97.00p 97.00p 17691
20/07/2017 131.50p 135.00p 107.50p 107.50p 37613
19/07/2017 135.00p 135.00p 135.00p 135.00p 5000
18/07/2017 135.00p 135.00p 135.00p 135.00p 724
17/07/2017 135.00p 135.00p 135.00p 135.00p 2500
14/07/2017 136.50p 136.50p 135.00p 135.00p 338
13/07/2017 136.50p 136.50p 136.50p 136.50p 0
12/07/2017 136.50p 136.50p 136.50p 136.50p 0
11/07/2017 136.50p 136.50p 136.50p 136.50p 2000
10/07/2017 136.50p 136.50p 136.50p 136.50p 2000
07/07/2017 136.50p 136.50p 136.50p 136.50p 0
06/07/2017 136.50p 136.50p 136.50p 136.50p 6993
05/07/2017 138.50p 138.50p 136.50p 136.50p 6000
04/07/2017 138.50p 138.50p 138.50p 138.50p 0
03/07/2017 142.50p 142.50p 138.50p 138.50p 10850
30/06/2017 142.50p 142.50p 142.50p 142.50p 6039
29/06/2017 146.00p 146.00p 142.50p 142.50p 5834
28/06/2017 146.00p 146.00p 146.00p 146.00p 1000
27/06/2017 146.00p 146.00p 146.00p 146.00p 0
26/06/2017 146.00p 146.00p 146.00p 146.00p 671
23/06/2017 146.00p 146.00p 146.00p 146.00p 4098
22/06/2017 146.00p 146.00p 146.00p 146.00p 0
21/06/2017 146.00p 146.00p 146.00p 146.00p 0
20/06/2017 146.00p 146.00p 146.00p 146.00p 0
19/06/2017 145.00p 146.00p 145.00p 146.00p 0
16/06/2017 141.00p 147.00p 141.00p 145.00p 6663
15/06/2017 140.50p 143.50p 137.00p 141.00p 9932
14/06/2017 140.50p 140.50p 140.50p 140.50p 0
13/06/2017 140.50p 140.50p 140.50p 140.50p 0
12/06/2017 140.50p 140.50p 137.00p 140.50p 212
09/06/2017 143.50p 143.50p 139.00p 141.50p 8868
08/06/2017 145.00p 146.60p 143.50p 143.50p 2773
07/06/2017 143.50p 146.30p 143.50p 145.00p 3270
06/06/2017 143.50p 143.50p 140.88p 143.50p 9000
05/06/2017 143.50p 143.50p 143.50p 143.50p 0
02/06/2017 143.50p 143.50p 143.50p 143.50p 0
01/06/2017 145.50p 145.50p 143.50p 143.50p 0
31/05/2017 145.50p 145.50p 144.59p 145.50p 6500
30/05/2017 145.50p 145.50p 144.50p 145.50p 0
26/05/2017 145.50p 149.00p 145.50p 145.50p 2200
25/05/2017 145.00p 145.50p 144.50p 145.50p 0
24/05/2017 143.50p 147.00p 143.50p 145.00p 2838
23/05/2017 141.50p 145.00p 141.50p 143.50p 2768
22/05/2017 139.00p 141.50p 139.00p 141.50p 7000
19/05/2017 139.00p 139.00p 139.00p 139.00p 0
18/05/2017 143.50p 143.50p 138.00p 139.00p 12500
17/05/2017 143.50p 143.50p 140.88p 143.50p 2366
16/05/2017 143.50p 143.50p 143.50p 143.50p 0

*Close Price adjusted for both dividends and splits