Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
28/07/2016 103.50p 103.50p 103.50p 103.50p 0
27/07/2016 103.50p 103.50p 103.05p 103.50p 600
26/07/2016 103.50p 103.50p 103.50p 103.50p 0
25/07/2016 99.00p 104.00p 99.00p 103.50p 14000
22/07/2016 99.00p 99.00p 99.00p 99.00p 0
21/07/2016 98.00p 100.00p 98.00p 99.00p 34256
20/07/2016 98.00p 99.76p 98.00p 98.00p 17759
19/07/2016 98.00p 98.00p 98.00p 98.00p 0
18/07/2016 98.00p 98.00p 98.00p 98.00p 0
15/07/2016 98.00p 98.00p 98.00p 98.00p 0
14/07/2016 98.00p 98.00p 98.00p 98.00p 0
13/07/2016 98.00p 98.00p 98.00p 98.00p 0
12/07/2016 98.00p 98.00p 97.80p 98.00p 2000
11/07/2016 98.00p 98.00p 98.00p 98.00p 0
08/07/2016 98.00p 98.00p 98.00p 98.00p 0
07/07/2016 98.00p 99.76p 98.00p 98.00p 299
06/07/2016 98.00p 98.00p 98.00p 98.00p 0
05/07/2016 98.00p 100.00p 98.00p 98.00p 2500
04/07/2016 98.00p 99.76p 98.00p 98.00p 796
01/07/2016 98.00p 100.00p 98.00p 98.00p 2000
30/06/2016 98.00p 98.00p 96.50p 98.00p 2258
29/06/2016 98.00p 98.00p 98.00p 98.00p 0
28/06/2016 98.00p 98.00p 98.00p 98.00p 0
27/06/2016 97.00p 99.00p 96.50p 98.00p 13107
24/06/2016 95.50p 98.00p 93.00p 97.00p 17250
23/06/2016 100.50p 100.50p 100.50p 100.50p 0
22/06/2016 100.50p 103.00p 99.80p 100.50p 8519
21/06/2016 100.50p 100.50p 100.50p 100.50p 0
20/06/2016 100.50p 100.50p 100.50p 100.50p 0
17/06/2016 100.50p 100.50p 99.00p 100.50p 1000
16/06/2016 100.50p 102.38p 99.80p 100.50p 3000
15/06/2016 100.50p 100.50p 100.50p 100.50p 0
14/06/2016 100.50p 100.50p 100.50p 100.50p 0
13/06/2016 100.00p 103.00p 99.80p 100.50p 5076
10/06/2016 99.50p 100.00p 98.05p 100.00p 50
09/06/2016 99.50p 99.50p 99.00p 99.50p 0
08/06/2016 99.00p 101.00p 99.00p 99.50p 3000
07/06/2016 99.00p 101.00p 99.00p 99.00p 209
06/06/2016 99.00p 101.00p 99.00p 99.00p 330
03/06/2016 99.00p 101.00p 99.00p 99.00p 64
02/06/2016 99.00p 101.09p 99.00p 99.00p 4394
01/06/2016 99.00p 99.00p 96.75p 99.00p 8250
31/05/2016 99.00p 99.00p 96.75p 99.00p 3370
27/05/2016 99.00p 99.00p 99.00p 99.00p 0
26/05/2016 99.00p 99.00p 99.00p 99.00p 0
25/05/2016 99.00p 99.00p 97.26p 99.00p 2
24/05/2016 99.00p 99.00p 99.00p 99.00p 0
23/05/2016 99.00p 99.00p 99.00p 99.00p 0
20/05/2016 99.00p 99.00p 96.75p 99.00p 50
19/05/2016 99.00p 99.50p 99.00p 99.00p 0
18/05/2016 99.50p 100.90p 97.40p 99.50p 15949
17/05/2016 98.50p 100.00p 97.20p 99.50p 26302
16/05/2016 98.50p 99.34p 98.50p 98.50p 200
13/05/2016 98.50p 98.50p 97.20p 98.50p 2500
12/05/2016 98.50p 98.50p 98.50p 98.50p 0
11/05/2016 98.50p 99.80p 98.50p 98.50p 5000
10/05/2016 98.50p 99.25p 98.50p 98.50p 15080
09/05/2016 98.50p 100.50p 98.50p 98.50p 0
06/05/2016 98.50p 99.00p 97.00p 98.50p 22932
05/05/2016 98.50p 98.50p 97.50p 98.50p 0
04/05/2016 98.50p 98.50p 98.50p 98.50p 0
03/05/2016 99.50p 99.50p 97.30p 98.50p 15000
29/04/2016 99.50p 100.00p 99.50p 99.50p 1000
28/04/2016 100.50p 100.50p 98.50p 98.50p 2000
27/04/2016 98.50p 98.50p 98.50p 98.50p 0
26/04/2016 98.50p 99.10p 98.00p 98.50p 13125
25/04/2016 99.50p 100.50p 97.62p 98.50p 946
22/04/2016 99.50p 99.50p 97.00p 99.50p 7000
21/04/2016 99.50p 99.50p 99.50p 99.50p 0
20/04/2016 99.50p 99.50p 99.50p 99.50p 0
19/04/2016 99.50p 100.50p 99.50p 99.50p 0
18/04/2016 99.50p 99.50p 99.50p 99.50p 0
15/04/2016 99.50p 101.00p 97.62p 99.50p 16485
14/04/2016 99.50p 99.50p 99.50p 99.50p 0
13/04/2016 99.50p 99.50p 98.00p 99.50p 3120
12/04/2016 99.50p 100.50p 97.25p 99.50p 385
11/04/2016 98.50p 99.50p 97.00p 99.50p 11025
08/04/2016 99.50p 99.50p 97.00p 98.50p 15000
07/04/2016 101.50p 103.38p 99.50p 99.50p 11944
06/04/2016 100.00p 101.50p 99.50p 101.50p 2200
05/04/2016 100.00p 100.00p 100.00p 100.00p 0
04/04/2016 100.00p 100.50p 99.00p 100.00p 1175
01/04/2016 100.00p 100.50p 99.00p 100.00p 0
31/03/2016 100.00p 100.00p 100.00p 100.00p 0
30/03/2016 100.00p 100.00p 100.00p 100.00p 0
29/03/2016 100.00p 100.00p 99.50p 100.00p 5000
24/03/2016 100.00p 100.00p 100.00p 100.00p 0
23/03/2016 100.00p 100.00p 99.50p 100.00p 385
22/03/2016 99.00p 100.45p 99.00p 100.00p 585
21/03/2016 100.00p 100.50p 97.00p 99.00p 3550
18/03/2016 100.00p 100.00p 100.00p 100.00p 0
17/03/2016 100.00p 100.00p 100.00p 100.00p 0
16/03/2016 100.00p 100.00p 98.50p 100.00p 702
15/03/2016 100.00p 100.00p 100.00p 100.00p 0
14/03/2016 100.00p 101.50p 98.50p 100.00p 665
11/03/2016 100.00p 100.00p 100.00p 100.00p 0
10/03/2016 100.00p 100.00p 100.00p 100.00p 0
09/03/2016 100.00p 100.00p 98.50p 100.00p 93
08/03/2016 100.00p 101.12p 100.00p 100.00p 5000
07/03/2016 100.00p 101.12p 100.00p 100.00p 1400
04/03/2016 100.00p 100.00p 100.00p 100.00p 0
03/03/2016 100.00p 101.12p 100.00p 100.00p 200
02/03/2016 102.50p 102.50p 100.00p 100.00p 22627
01/03/2016 102.50p 104.00p 102.50p 102.50p 6718
29/02/2016 102.50p 102.50p 102.50p 102.50p 0
26/02/2016 102.50p 102.50p 102.50p 102.50p 0
25/02/2016 102.50p 102.50p 102.11p 102.50p 10000
24/02/2016 102.50p 102.50p 102.11p 102.50p 15000
23/02/2016 102.50p 102.50p 102.13p 102.50p 600
22/02/2016 103.00p 103.75p 102.50p 102.50p 10955
19/02/2016 103.00p 103.75p 103.00p 103.00p 1440
18/02/2016 103.00p 103.00p 103.00p 103.00p 0
17/02/2016 103.50p 105.50p 102.75p 103.00p 5923
16/02/2016 103.50p 103.50p 103.50p 103.50p 0
15/02/2016 103.50p 103.50p 103.50p 103.50p 0
12/02/2016 103.50p 103.50p 103.50p 103.50p 0
11/02/2016 104.50p 106.95p 103.25p 103.50p 12526
10/02/2016 104.50p 107.00p 104.50p 104.50p 1243
09/02/2016 104.50p 106.95p 104.50p 104.50p 366
08/02/2016 104.50p 104.50p 104.50p 104.50p 4400
05/02/2016 104.00p 104.50p 102.00p 104.50p 5000
04/02/2016 101.00p 106.00p 101.00p 104.00p 9127
03/02/2016 101.00p 101.00p 101.00p 101.00p 0
02/02/2016 99.00p 101.00p 99.00p 101.00p 0
01/02/2016 99.00p 99.00p 99.00p 99.00p 0
29/01/2016 98.00p 102.00p 98.00p 99.00p 5500
28/01/2016 91.00p 99.00p 91.00p 97.00p 24000
27/01/2016 91.00p 92.00p 90.50p 91.00p 10300
26/01/2016 91.00p 91.78p 90.50p 91.00p 5000
25/01/2016 92.50p 92.50p 90.00p 91.00p 3766
22/01/2016 93.50p 93.50p 91.00p 92.50p 16000
21/01/2016 94.00p 94.00p 93.50p 93.50p 0
20/01/2016 94.50p 95.41p 91.00p 94.00p 15988
19/01/2016 94.50p 94.50p 94.50p 94.50p 0
18/01/2016 95.50p 95.50p 94.50p 94.50p 0
15/01/2016 95.50p 95.50p 95.50p 95.50p 0
14/01/2016 95.50p 96.50p 94.00p 95.50p 447
13/01/2016 98.00p 98.00p 93.50p 95.50p 20567
12/01/2016 98.00p 98.00p 98.00p 98.00p 0
11/01/2016 98.00p 98.00p 98.00p 98.00p 0
08/01/2016 98.00p 99.50p 98.00p 98.00p 0
07/01/2016 98.00p 100.00p 98.00p 98.00p 9549
06/01/2016 98.00p 98.52p 98.00p 98.00p 10000
05/01/2016 100.50p 100.50p 95.89p 98.00p 8900
04/01/2016 101.00p 101.60p 98.00p 100.50p 4100
31/12/2015 101.00p 101.00p 101.00p 101.00p 0
30/12/2015 101.00p 101.52p 101.00p 101.00p 49
29/12/2015 102.00p 102.00p 101.00p 101.00p 0
24/12/2015 102.00p 102.00p 102.00p 102.00p 0
23/12/2015 103.00p 103.00p 100.00p 102.00p 3470
22/12/2015 103.00p 103.00p 103.00p 103.00p 0
21/12/2015 101.50p 103.50p 101.50p 103.00p 2600
18/12/2015 101.50p 101.50p 101.50p 101.50p 0
17/12/2015 101.50p 101.50p 100.50p 101.50p 0
16/12/2015 101.50p 102.50p 101.50p 101.50p 1399
15/12/2015 103.00p 103.00p 100.00p 101.50p 3000
14/12/2015 103.00p 103.00p 103.00p 103.00p 0
11/12/2015 103.00p 103.00p 103.00p 103.00p 0
10/12/2015 103.00p 103.00p 103.00p 103.00p 0
09/12/2015 103.00p 103.00p 103.00p 103.00p 0
08/12/2015 103.50p 103.50p 100.02p 103.00p 10000
07/12/2015 103.50p 104.50p 103.50p 103.50p 0
04/12/2015 104.50p 106.00p 102.50p 103.50p 20000
03/12/2015 104.50p 104.50p 103.96p 104.50p 10654
02/12/2015 104.50p 106.00p 104.50p 104.50p 3542
01/12/2015 104.00p 104.50p 104.00p 104.50p 2100
30/11/2015 104.00p 104.00p 103.80p 104.00p 1500
27/11/2015 104.00p 104.00p 104.00p 104.00p 2000
26/11/2015 103.50p 104.00p 103.50p 104.00p 0
25/11/2015 103.50p 103.50p 102.96p 103.50p 1676
24/11/2015 104.00p 104.00p 102.96p 103.50p 12000
23/11/2015 104.00p 105.12p 104.00p 104.00p 1566
20/11/2015 104.00p 104.00p 104.00p 104.00p 0
19/11/2015 104.00p 104.00p 104.00p 104.00p 0
18/11/2015 104.00p 105.50p 104.00p 104.00p 0
17/11/2015 104.00p 104.00p 104.00p 104.00p 0
16/11/2015 104.00p 104.00p 104.00p 104.00p 0
13/11/2015 104.00p 105.12p 104.00p 104.00p 3320
12/11/2015 104.00p 105.50p 104.00p 104.00p 0
11/11/2015 104.00p 105.12p 104.00p 104.00p 1366
10/11/2015 104.00p 105.50p 104.00p 104.00p 0
09/11/2015 104.00p 104.00p 104.00p 104.00p 0
06/11/2015 104.00p 104.00p 104.00p 104.00p 0
05/11/2015 104.00p 104.00p 104.00p 104.00p 0
04/11/2015 104.00p 104.00p 104.00p 104.00p 0
03/11/2015 104.00p 104.00p 104.00p 104.00p 0
02/11/2015 105.00p 105.00p 103.50p 104.00p 10000
30/10/2015 105.00p 105.00p 105.00p 105.00p 0
29/10/2015 105.00p 105.50p 105.00p 105.00p 0
28/10/2015 105.00p 105.00p 105.00p 105.00p 0
27/10/2015 105.00p 105.00p 105.00p 105.00p 0
26/10/2015 105.00p 105.00p 105.00p 105.00p 0
23/10/2015 105.00p 105.00p 105.00p 105.00p 0
22/10/2015 105.00p 105.00p 105.00p 105.00p 0
21/10/2015 105.00p 105.00p 105.00p 105.00p 0
20/10/2015 105.00p 108.00p 103.98p 105.00p 2675
19/10/2015 105.00p 105.00p 105.00p 105.00p 0
16/10/2015 105.00p 108.00p 105.00p 105.00p 1111
15/10/2015 105.00p 105.00p 105.00p 105.00p 0
14/10/2015 102.00p 107.00p 102.00p 105.00p 7500

*Close Price adjusted for both dividends and splits