Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
15/05/2017 143.50p 143.50p 143.50p 143.50p 0
12/05/2017 143.50p 143.50p 143.50p 143.50p 0
11/05/2017 143.50p 147.00p 143.50p 143.50p 680
10/05/2017 144.50p 144.50p 142.00p 143.50p 8000
09/05/2017 144.50p 147.00p 143.00p 144.50p 1034
08/05/2017 137.50p 149.00p 137.50p 144.50p 27284
05/05/2017 135.25p 139.00p 133.00p 137.50p 10941
04/05/2017 135.25p 135.25p 135.25p 135.25p 0
03/05/2017 135.25p 135.25p 132.50p 135.25p 0
02/05/2017 134.50p 137.00p 134.50p 135.25p 2000
28/04/2017 134.50p 134.50p 134.50p 134.50p 0
27/04/2017 134.50p 134.50p 133.30p 134.50p 5000
26/04/2017 134.50p 137.00p 134.50p 134.50p 4246
25/04/2017 134.50p 134.50p 133.00p 134.50p 100
24/04/2017 134.50p 134.50p 134.50p 134.50p 0
21/04/2017 134.50p 134.50p 134.25p 134.50p 2500
20/04/2017 134.50p 136.50p 134.50p 134.50p 8000
19/04/2017 134.50p 134.50p 133.80p 134.50p 6000
18/04/2017 134.00p 134.50p 134.00p 134.50p 0
13/04/2017 131.50p 135.00p 131.50p 134.00p 3046
12/04/2017 131.50p 131.50p 129.47p 131.50p 3750
11/04/2017 130.50p 131.50p 130.50p 131.50p 0
10/04/2017 130.50p 133.00p 130.50p 130.50p 751
07/04/2017 128.50p 131.00p 128.50p 130.50p 7749
06/04/2017 128.50p 128.50p 128.50p 128.50p 0
05/04/2017 128.50p 128.50p 128.50p 128.50p 0
04/04/2017 127.00p 132.00p 127.00p 128.50p 10100
03/04/2017 127.00p 127.00p 127.00p 127.00p 0
31/03/2017 127.00p 127.00p 127.00p 127.00p 0
30/03/2017 127.00p 128.00p 127.00p 127.00p 0
29/03/2017 127.00p 127.00p 127.00p 127.00p 0
28/03/2017 127.00p 128.44p 127.00p 127.00p 1158
27/03/2017 127.00p 127.00p 127.00p 127.00p 0
24/03/2017 127.00p 127.00p 127.00p 127.00p 0
23/03/2017 127.00p 127.00p 127.00p 127.00p 0
22/03/2017 127.50p 127.50p 127.00p 127.00p 0
21/03/2017 128.00p 128.00p 125.00p 127.50p 5000
20/03/2017 128.00p 128.00p 126.26p 128.00p 5000
17/03/2017 128.00p 128.00p 127.13p 128.00p 750
16/03/2017 128.00p 129.44p 125.60p 128.00p 9500
15/03/2017 130.50p 130.50p 127.13p 128.00p 2017
14/03/2017 131.50p 131.50p 128.30p 130.50p 3698
13/03/2017 131.50p 131.50p 131.50p 131.50p 0
10/03/2017 131.50p 131.50p 131.50p 131.50p 52500
09/03/2017 131.50p 131.50p 131.50p 131.50p 0
08/03/2017 131.50p 131.50p 131.50p 131.50p 0
07/03/2017 131.50p 131.50p 129.20p 131.50p 24
06/03/2017 131.50p 135.00p 131.50p 131.50p 2574
03/03/2017 131.50p 131.50p 131.50p 131.50p 0
02/03/2017 131.50p 131.50p 129.82p 131.50p 5000
01/03/2017 131.50p 131.50p 129.82p 131.50p 2000
28/02/2017 126.50p 132.00p 126.50p 131.50p 14100
27/02/2017 126.50p 126.50p 126.50p 126.50p 0
24/02/2017 126.50p 126.50p 126.50p 126.50p 0
23/02/2017 126.50p 126.50p 126.50p 126.50p 0
22/02/2017 127.50p 129.13p 125.00p 126.50p 5000
21/02/2017 127.50p 127.50p 127.50p 127.50p 0
20/02/2017 127.50p 127.50p 127.50p 127.50p 0
17/02/2017 127.50p 127.50p 127.50p 127.50p 0
16/02/2017 127.50p 127.50p 127.50p 127.50p 0
15/02/2017 127.50p 129.95p 127.50p 127.50p 122
14/02/2017 126.50p 129.13p 126.50p 127.50p 1500
13/02/2017 126.50p 126.50p 126.50p 126.50p 0
10/02/2017 131.50p 131.50p 126.50p 126.50p 4170
09/02/2017 131.50p 131.50p 129.20p 131.50p 147
08/02/2017 131.50p 131.50p 131.50p 131.50p 0
07/02/2017 131.50p 131.50p 131.50p 131.50p 0
06/02/2017 131.50p 131.50p 131.50p 131.50p 0
03/02/2017 131.50p 131.50p 131.50p 131.50p 0
02/02/2017 131.50p 131.50p 131.50p 131.50p 0
01/02/2017 131.50p 131.50p 131.50p 131.50p 0
31/01/2017 131.50p 131.50p 131.50p 131.50p 0
30/01/2017 131.50p 135.00p 131.15p 131.50p 6400
27/01/2017 131.00p 134.13p 130.50p 131.50p 4500
26/01/2017 131.00p 134.00p 131.00p 131.00p 10000
25/01/2017 131.00p 131.00p 131.00p 131.00p 0
24/01/2017 131.00p 131.00p 131.00p 131.00p 0
23/01/2017 131.00p 133.40p 128.75p 131.00p 2290
20/01/2017 129.50p 132.00p 129.20p 131.00p 10437
19/01/2017 129.50p 129.50p 129.50p 129.50p 0
18/01/2017 129.50p 129.50p 129.50p 129.50p 0
17/01/2017 129.50p 130.70p 128.30p 129.50p 7198
16/01/2017 129.50p 129.50p 127.00p 129.50p 4500
13/01/2017 129.50p 132.00p 128.30p 129.50p 7642
12/01/2017 125.00p 130.00p 123.00p 129.50p 20176
11/01/2017 125.00p 125.00p 125.00p 125.00p 0
10/01/2017 122.50p 127.00p 122.50p 125.00p 3312
09/01/2017 122.50p 122.50p 122.50p 122.50p 0
06/01/2017 122.50p 122.50p 121.50p 122.50p 0
05/01/2017 122.50p 122.50p 122.50p 122.50p 0
04/01/2017 122.50p 122.50p 122.50p 122.50p 0
03/01/2017 122.50p 124.50p 122.50p 122.50p 5921
30/12/2016 122.50p 122.50p 122.50p 122.50p 0
29/12/2016 122.50p 122.50p 120.63p 122.50p 4500
28/12/2016 122.50p 122.50p 122.50p 122.50p 0
23/12/2016 122.50p 122.50p 122.50p 122.50p 0
22/12/2016 122.50p 122.50p 121.50p 122.50p 5000
21/12/2016 122.50p 125.00p 122.50p 122.50p 500
20/12/2016 119.00p 125.00p 119.00p 122.50p 8600
19/12/2016 119.00p 120.44p 119.00p 119.00p 1000
16/12/2016 119.00p 119.00p 119.00p 119.00p 0
15/12/2016 119.00p 119.00p 116.75p 119.00p 830
14/12/2016 119.00p 119.00p 119.00p 119.00p 0
13/12/2016 119.00p 119.00p 119.00p 119.00p 0
12/12/2016 119.00p 119.00p 119.00p 119.00p 0
09/12/2016 119.00p 120.44p 118.00p 119.00p 4000
08/12/2016 119.50p 120.44p 116.00p 119.00p 6000
07/12/2016 119.00p 121.25p 119.00p 119.00p 3500
06/12/2016 117.50p 119.38p 116.00p 119.00p 8500
05/12/2016 117.50p 119.38p 117.50p 117.50p 400
02/12/2016 117.50p 117.50p 117.50p 117.50p 0
01/12/2016 119.00p 119.00p 116.75p 117.50p 10000
30/11/2016 119.00p 119.00p 117.56p 119.00p 400
29/11/2016 119.00p 120.44p 119.00p 119.00p 250
28/11/2016 119.00p 120.51p 119.00p 119.00p 1651
25/11/2016 119.00p 120.44p 119.00p 119.00p 50
24/11/2016 119.00p 119.00p 119.00p 119.00p 0
23/11/2016 119.00p 119.00p 119.00p 119.00p 0
22/11/2016 119.00p 120.44p 119.00p 119.00p 150
21/11/2016 119.00p 119.00p 119.00p 119.00p 0
18/11/2016 119.00p 119.50p 119.00p 119.00p 0
17/11/2016 119.00p 119.00p 119.00p 119.00p 0
16/11/2016 119.00p 119.00p 119.00p 119.00p 0
15/11/2016 119.00p 119.00p 119.00p 119.00p 0
14/11/2016 117.50p 119.38p 117.50p 119.00p 2000
11/11/2016 117.50p 117.50p 117.50p 117.50p 0
10/11/2016 117.50p 117.50p 117.50p 117.50p 0
09/11/2016 117.50p 118.70p 117.50p 117.50p 4100
08/11/2016 117.50p 117.50p 116.50p 117.50p 0
07/11/2016 117.50p 119.38p 116.30p 117.50p 5412
04/11/2016 117.50p 118.50p 117.50p 117.50p 0
03/11/2016 119.00p 119.00p 116.75p 117.50p 7500
02/11/2016 119.00p 119.00p 119.00p 119.00p 0
01/11/2016 119.00p 119.00p 119.00p 119.00p 0
31/10/2016 119.00p 121.00p 119.00p 119.00p 0
28/10/2016 119.00p 121.25p 119.00p 119.00p 45
27/10/2016 119.00p 119.00p 119.00p 119.00p 0
26/10/2016 119.00p 119.00p 119.00p 119.00p 0
25/10/2016 119.00p 119.00p 119.00p 119.00p 0
24/10/2016 119.00p 119.00p 117.56p 119.00p 772
21/10/2016 119.00p 119.00p 116.00p 119.00p 766
20/10/2016 120.50p 121.25p 117.82p 119.00p 3322
19/10/2016 120.50p 122.00p 118.63p 120.50p 9140
18/10/2016 120.50p 120.50p 120.50p 120.50p 0
17/10/2016 120.50p 123.00p 120.50p 120.50p 0
14/10/2016 120.50p 122.38p 118.63p 120.50p 14600
13/10/2016 122.50p 123.70p 118.00p 120.50p 5800
12/10/2016 122.50p 125.00p 120.00p 122.50p 7811
11/10/2016 119.50p 124.20p 119.50p 122.50p 15530
10/10/2016 116.00p 116.00p 114.56p 116.00p 1333
07/10/2016 116.00p 116.00p 116.00p 116.00p 0
06/10/2016 116.00p 116.00p 116.00p 116.00p 0
05/10/2016 116.00p 116.00p 116.00p 116.00p 0
04/10/2016 116.00p 116.00p 116.00p 116.00p 0
03/10/2016 116.00p 119.00p 116.00p 116.00p 2590
30/09/2016 116.00p 116.00p 116.00p 116.00p 0
29/09/2016 116.00p 119.00p 116.00p 116.00p 488
28/09/2016 116.00p 116.00p 116.00p 116.00p 0
27/09/2016 116.00p 116.00p 114.00p 116.00p 4000
26/09/2016 116.00p 116.00p 116.00p 116.00p 0
23/09/2016 116.00p 116.00p 116.00p 116.00p 0
22/09/2016 116.00p 116.00p 116.00p 116.00p 0
21/09/2016 116.00p 119.00p 116.00p 116.00p 837
20/09/2016 116.00p 116.00p 116.00p 116.00p 0
19/09/2016 116.00p 116.00p 116.00p 116.00p 0
16/09/2016 116.00p 116.00p 116.00p 116.00p 0
15/09/2016 116.00p 116.00p 116.00p 116.00p 0
14/09/2016 116.00p 116.00p 116.00p 116.00p 0
13/09/2016 116.00p 116.00p 114.56p 116.00p 10
12/09/2016 116.00p 116.00p 114.56p 116.00p 1250
09/09/2016 116.00p 116.00p 116.00p 116.00p 0
08/09/2016 116.00p 118.25p 116.00p 116.00p 10
07/09/2016 116.00p 116.00p 116.00p 116.00p 0
06/09/2016 116.00p 116.00p 116.00p 116.00p 0
05/09/2016 116.00p 117.44p 116.00p 116.00p 851
02/09/2016 116.00p 116.00p 116.00p 116.00p 0
01/09/2016 116.00p 116.00p 114.56p 116.00p 4700
31/08/2016 117.00p 117.00p 115.56p 116.00p 2500
30/08/2016 117.00p 117.00p 117.00p 117.00p 0
26/08/2016 117.00p 117.00p 115.56p 117.00p 212
25/08/2016 117.00p 117.00p 117.00p 117.00p 0
24/08/2016 117.00p 120.00p 117.00p 117.00p 1734
23/08/2016 117.00p 117.00p 117.00p 117.00p 0
22/08/2016 117.00p 117.00p 117.00p 117.00p 2500
19/08/2016 117.00p 117.00p 117.00p 117.00p 0
18/08/2016 117.00p 117.00p 117.00p 117.00p 0
17/08/2016 117.00p 117.00p 116.50p 117.00p 2500
16/08/2016 110.50p 117.00p 110.50p 117.00p 7627
15/08/2016 110.50p 110.50p 110.50p 110.50p 0
12/08/2016 110.00p 112.21p 110.00p 110.50p 3212
11/08/2016 109.50p 111.00p 109.50p 110.00p 4500
10/08/2016 109.50p 110.63p 109.50p 109.50p 150
09/08/2016 109.50p 109.50p 109.50p 109.50p 0
08/08/2016 108.50p 110.38p 108.50p 109.50p 895
05/08/2016 108.50p 110.38p 108.50p 108.50p 717
04/08/2016 106.00p 109.38p 106.00p 108.50p 3930
03/08/2016 103.50p 106.98p 103.50p 106.00p 1200
02/08/2016 103.50p 103.50p 103.50p 103.50p 0
01/08/2016 103.50p 103.50p 103.50p 103.50p 0
29/07/2016 103.50p 103.50p 103.50p 103.50p 0

*Close Price adjusted for both dividends and splits