Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
13/10/2015 102.00p 102.00p 102.00p 102.00p 0
12/10/2015 102.00p 102.00p 102.00p 102.00p 0
09/10/2015 102.00p 103.92p 102.00p 102.00p 1400
08/10/2015 102.00p 103.92p 102.00p 102.00p 186
07/10/2015 102.00p 102.00p 100.44p 102.00p 634
06/10/2015 102.50p 103.90p 99.43p 102.00p 13877
05/10/2015 102.50p 103.90p 100.50p 102.50p 20170
02/10/2015 102.50p 102.50p 102.50p 102.50p 0
01/10/2015 102.50p 102.50p 102.10p 102.50p 5000
30/09/2015 105.00p 105.00p 101.50p 102.50p 40032
29/09/2015 105.00p 106.50p 105.00p 105.00p 0
28/09/2015 105.00p 106.98p 105.00p 105.00p 2000
25/09/2015 105.00p 106.50p 104.20p 105.00p 507
24/09/2015 105.00p 105.00p 105.00p 105.00p 0
23/09/2015 105.00p 106.76p 105.00p 105.00p 9720
22/09/2015 104.00p 105.00p 104.00p 105.00p 5000
21/09/2015 104.00p 104.00p 103.60p 104.00p 962
18/09/2015 104.00p 104.00p 104.00p 104.00p 0
17/09/2015 104.00p 104.00p 104.00p 104.00p 0
16/09/2015 104.00p 104.00p 104.00p 104.00p 0
15/09/2015 104.00p 105.00p 104.00p 104.00p 952
14/09/2015 104.00p 105.00p 104.00p 104.00p 2259
11/09/2015 104.00p 104.00p 104.00p 104.00p 0
10/09/2015 104.00p 104.88p 103.00p 104.00p 49695
09/09/2015 103.00p 104.00p 103.00p 104.00p 7900
08/09/2015 103.50p 104.50p 101.00p 103.00p 21813
07/09/2015 103.50p 103.50p 103.50p 103.50p 0
04/09/2015 103.50p 103.50p 103.50p 103.50p 0
03/09/2015 103.50p 105.00p 103.50p 103.50p 30
02/09/2015 103.50p 103.50p 103.50p 103.50p 0
01/09/2015 103.50p 103.50p 103.50p 103.50p 0
28/08/2015 103.50p 105.00p 100.00p 103.50p 5050
27/08/2015 103.50p 103.50p 103.50p 103.50p 0
26/08/2015 103.50p 103.50p 102.75p 103.50p 4000
25/08/2015 104.50p 104.50p 103.45p 103.50p 6000
24/08/2015 106.50p 106.50p 103.45p 104.50p 1526
21/08/2015 106.50p 106.50p 106.50p 106.50p 0
20/08/2015 108.00p 108.00p 106.50p 106.50p 0
19/08/2015 108.00p 109.00p 107.40p 108.00p 2500
18/08/2015 108.00p 108.00p 108.00p 108.00p 0
17/08/2015 108.00p 109.56p 107.40p 108.00p 4480
14/08/2015 108.00p 109.00p 106.25p 108.00p 1000
13/08/2015 108.00p 108.00p 108.00p 108.00p 0
12/08/2015 108.00p 108.00p 108.00p 108.00p 0
11/08/2015 108.00p 108.00p 108.00p 108.00p 0
10/08/2015 108.00p 108.00p 108.00p 108.00p 0
07/08/2015 108.00p 108.00p 107.00p 108.00p 50
06/08/2015 105.50p 110.00p 105.50p 108.00p 11500
05/08/2015 105.50p 107.38p 103.20p 105.50p 593
04/08/2015 105.50p 105.50p 105.50p 105.50p 0
03/08/2015 105.50p 105.50p 105.50p 105.50p 0
31/07/2015 105.50p 107.00p 105.50p 105.50p 538
30/07/2015 105.50p 107.00p 105.50p 105.50p 1506
29/07/2015 106.50p 109.13p 104.75p 105.50p 9778
28/07/2015 106.50p 109.13p 106.50p 106.50p 2395
27/07/2015 106.50p 106.50p 106.50p 106.50p 0
24/07/2015 106.50p 106.50p 106.50p 106.50p 0
23/07/2015 106.50p 106.50p 106.50p 106.50p 0
22/07/2015 105.50p 106.50p 105.00p 106.50p 0
21/07/2015 105.00p 107.75p 103.50p 105.00p 3095
20/07/2015 105.00p 105.00p 105.00p 105.00p 0
17/07/2015 105.00p 105.00p 105.00p 105.00p 0
16/07/2015 105.00p 105.00p 103.50p 105.00p 200
15/07/2015 105.00p 105.00p 105.00p 105.00p 0
14/07/2015 105.00p 105.00p 105.00p 105.00p 0
13/07/2015 105.00p 105.50p 105.00p 105.00p 0
10/07/2015 105.00p 105.00p 105.00p 105.00p 0
09/07/2015 105.00p 108.00p 105.00p 105.00p 15000
08/07/2015 105.00p 105.00p 105.00p 105.00p 0
07/07/2015 105.00p 105.00p 105.00p 105.00p 0
06/07/2015 105.00p 105.50p 103.50p 105.00p 650
03/07/2015 105.00p 107.10p 105.00p 105.00p 123
02/07/2015 105.00p 105.00p 105.00p 105.00p 0
01/07/2015 102.00p 105.00p 102.00p 105.00p 10197
30/06/2015 101.50p 104.25p 101.50p 102.00p 38317
29/06/2015 101.50p 101.50p 101.50p 101.50p 0
26/06/2015 101.00p 101.75p 101.00p 101.50p 12830
25/06/2015 101.50p 101.50p 100.06p 101.00p 1000
24/06/2015 101.50p 102.63p 101.50p 101.50p 779
23/06/2015 101.50p 102.63p 101.50p 101.50p 3000
22/06/2015 101.50p 101.50p 101.50p 101.50p 0
19/06/2015 101.50p 101.50p 101.50p 101.50p 0
18/06/2015 101.50p 101.50p 100.00p 101.50p 2000
17/06/2015 101.50p 103.50p 101.50p 101.50p 0
16/06/2015 100.50p 102.22p 100.00p 101.50p 12432
15/06/2015 99.00p 100.00p 99.00p 100.00p 15200
12/06/2015 101.00p 101.00p 98.00p 99.00p 5830
11/06/2015 101.00p 102.50p 101.00p 101.00p 136
10/06/2015 101.00p 101.40p 98.03p 101.00p 4814
09/06/2015 101.00p 101.40p 98.03p 101.00p 3102
08/06/2015 101.00p 102.15p 99.00p 101.00p 11899
05/06/2015 101.00p 102.15p 101.00p 101.00p 1750
04/06/2015 101.00p 101.00p 101.00p 101.00p 0
03/06/2015 100.50p 102.38p 100.50p 101.00p 3500
02/06/2015 101.50p 101.50p 98.50p 100.50p 5000
01/06/2015 101.50p 103.00p 101.50p 101.50p 2000
29/05/2015 101.50p 101.50p 101.50p 101.50p 0
28/05/2015 103.00p 103.00p 100.00p 101.50p 8500
27/05/2015 103.00p 103.00p 103.00p 103.00p 0
26/05/2015 103.50p 103.50p 102.78p 103.00p 2500
22/05/2015 103.50p 103.50p 103.50p 103.50p 0
21/05/2015 103.50p 103.50p 103.50p 103.50p 0
20/05/2015 103.50p 103.50p 103.50p 103.50p 0
19/05/2015 103.50p 104.66p 103.50p 103.50p 2000
18/05/2015 103.50p 104.67p 102.48p 103.50p 2325
15/05/2015 103.50p 103.50p 102.63p 103.50p 1047
14/05/2015 103.50p 104.66p 102.47p 103.50p 2852
13/05/2015 103.50p 104.67p 102.38p 103.50p 4979
12/05/2015 103.50p 105.00p 103.50p 103.50p 9270
11/05/2015 105.00p 107.97p 103.32p 105.00p 4500
08/05/2015 107.00p 107.00p 105.00p 105.00p 0
07/05/2015 106.00p 109.50p 103.65p 107.00p 12700
06/05/2015 106.00p 108.25p 103.66p 106.00p 7526
05/05/2015 106.50p 108.00p 105.00p 106.00p 7750
01/05/2015 106.50p 106.50p 106.50p 106.50p 0
30/04/2015 107.00p 110.00p 106.00p 106.50p 4352
29/04/2015 107.00p 110.00p 107.00p 107.00p 895
28/04/2015 100.00p 108.88p 100.00p 107.00p 26723
27/04/2015 96.50p 101.50p 96.50p 100.00p 16112
24/04/2015 96.00p 98.00p 96.00p 96.50p 2885
23/04/2015 96.00p 97.96p 96.00p 96.00p 43077
22/04/2015 99.00p 101.58p 96.00p 96.00p 34000
21/04/2015 98.00p 98.00p 98.00p 98.00p 0
20/04/2015 98.00p 99.50p 98.00p 98.00p 0
17/04/2015 96.50p 99.00p 96.50p 98.00p 7500
16/04/2015 94.00p 97.25p 94.00p 94.00p 22000
15/04/2015 94.00p 94.00p 94.00p 94.00p 0
14/04/2015 94.00p 95.00p 93.22p 94.00p 599
13/04/2015 94.00p 94.00p 93.25p 94.00p 2500
10/04/2015 94.00p 94.00p 94.00p 94.00p 0
09/04/2015 94.00p 96.00p 94.00p 94.00p 5000
08/04/2015 94.00p 94.00p 94.00p 94.00p 0
07/04/2015 94.00p 94.00p 93.25p 94.00p 25
02/04/2015 94.00p 96.00p 93.25p 94.00p 6481
01/04/2015 94.50p 94.50p 92.38p 94.00p 11349
31/03/2015 94.50p 94.50p 94.50p 94.50p 0
30/03/2015 94.50p 94.50p 93.25p 94.50p 500
27/03/2015 94.50p 94.50p 93.25p 94.50p 771
26/03/2015 94.00p 96.00p 93.00p 94.50p 10000
25/03/2015 94.00p 96.00p 93.20p 94.00p 23240
24/03/2015 93.50p 94.23p 92.25p 92.50p 9095
23/03/2015 93.50p 93.50p 93.50p 93.50p 0
20/03/2015 93.50p 93.50p 93.50p 93.50p 0
19/03/2015 94.50p 94.50p 93.50p 93.50p 0
18/03/2015 94.50p 96.50p 94.50p 94.50p 0
17/03/2015 94.50p 96.00p 94.50p 94.50p 520
16/03/2015 90.00p 98.00p 90.00p 94.50p 21100
13/03/2015 90.00p 93.00p 90.00p 90.00p 3000
12/03/2015 87.50p 90.00p 87.50p 90.00p 5400
11/03/2015 87.50p 87.50p 87.50p 87.50p 0
10/03/2015 87.50p 87.50p 87.50p 87.50p 0
09/03/2015 87.50p 87.50p 86.60p 87.50p 4835
06/03/2015 87.50p 89.00p 86.60p 87.50p 15000
05/03/2015 87.50p 87.50p 87.50p 87.50p 0
04/03/2015 87.50p 87.50p 87.50p 87.50p 0
03/03/2015 87.50p 90.00p 86.60p 87.50p 1430
02/03/2015 87.50p 87.50p 87.50p 87.50p 0
27/02/2015 87.50p 90.00p 87.50p 87.50p 26
26/02/2015 87.50p 90.00p 87.50p 87.50p 2216
25/02/2015 87.50p 87.50p 87.50p 87.50p 0
24/02/2015 87.50p 87.50p 87.50p 87.50p 0
23/02/2015 87.50p 90.00p 87.50p 87.50p 2500
20/02/2015 87.50p 90.00p 87.50p 87.50p 7000
19/02/2015 87.50p 90.00p 87.50p 87.50p 5000
18/02/2015 87.50p 87.50p 87.50p 87.50p 0
17/02/2015 87.50p 87.50p 86.60p 87.50p 2500
16/02/2015 87.50p 87.50p 87.50p 87.50p 0
13/02/2015 87.50p 90.00p 86.60p 87.50p 3380
12/02/2015 87.50p 87.50p 87.50p 87.50p 0
11/02/2015 87.50p 87.50p 87.50p 87.50p 0
10/02/2015 87.50p 90.00p 87.50p 87.50p 300
09/02/2015 89.50p 90.00p 85.00p 87.50p 15019
06/02/2015 89.00p 90.00p 88.00p 89.00p 60654
05/02/2015 89.00p 90.00p 88.52p 89.00p 2362
04/02/2015 89.00p 90.00p 88.50p 89.00p 6351
03/02/2015 87.50p 90.00p 86.00p 89.00p 6945
02/02/2015 85.50p 88.00p 85.50p 87.50p 7002
30/01/2015 85.50p 85.50p 85.50p 85.50p 0
29/01/2015 85.50p 87.00p 85.00p 85.50p 30000
28/01/2015 85.50p 88.00p 83.20p 85.50p 24208
27/01/2015 85.50p 85.50p 85.50p 85.50p 0
26/01/2015 85.50p 88.00p 84.00p 85.50p 35113
23/01/2015 84.50p 86.50p 84.50p 85.50p 2335
22/01/2015 84.50p 85.22p 84.50p 84.50p 57
21/01/2015 84.50p 84.50p 84.50p 84.50p 0
20/01/2015 84.00p 84.82p 82.50p 84.50p 5542
19/01/2015 84.00p 84.00p 84.00p 84.00p 0
16/01/2015 84.00p 84.96p 84.00p 84.00p 9679
15/01/2015 84.00p 84.00p 84.00p 84.00p 3515
14/01/2015 83.00p 84.00p 83.00p 84.00p 1400
13/01/2015 83.00p 84.00p 83.00p 83.00p 49326
12/01/2015 83.00p 83.48p 83.00p 83.00p 5000
09/01/2015 82.50p 83.81p 81.03p 83.00p 13327
08/01/2015 82.50p 83.40p 82.50p 82.50p 10000
07/01/2015 82.50p 83.70p 82.50p 82.50p 10369
06/01/2015 82.50p 83.68p 82.50p 82.50p 4
05/01/2015 80.00p 83.25p 79.00p 82.50p 144500
02/01/2015 80.00p 80.00p 78.00p 80.00p 3000
31/12/2014 80.00p 80.00p 80.00p 80.00p 0
30/12/2014 80.00p 82.00p 80.00p 80.00p 41

*Close Price adjusted for both dividends and splits