Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
29/12/2014 80.00p 81.80p 78.50p 80.00p 15120
24/12/2014 80.00p 80.00p 80.00p 80.00p 10000
23/12/2014 80.00p 80.50p 78.50p 80.00p 6197
22/12/2014 80.00p 80.00p 78.50p 80.00p 465
19/12/2014 80.00p 80.50p 77.00p 80.00p 72000
18/12/2014 80.00p 80.00p 80.00p 80.00p 0
17/12/2014 80.00p 80.00p 78.50p 80.00p 3500
16/12/2014 80.00p 80.00p 80.00p 80.00p 0
15/12/2014 80.00p 80.00p 80.00p 80.00p 0
12/12/2014 80.00p 80.50p 80.00p 80.00p 0
11/12/2014 80.00p 80.00p 80.00p 80.00p 0
10/12/2014 80.00p 80.00p 80.00p 80.00p 0
09/12/2014 80.00p 80.00p 80.00p 80.00p 484
08/12/2014 80.00p 80.50p 80.00p 80.00p 0
05/12/2014 80.00p 80.00p 78.50p 80.00p 92
04/12/2014 80.00p 80.00p 80.00p 80.00p 0
03/12/2014 80.00p 80.00p 80.00p 80.00p 0
02/12/2014 80.00p 80.00p 80.00p 80.00p 9000
01/12/2014 82.00p 82.00p 80.00p 80.00p 9275
28/11/2014 82.00p 82.00p 82.00p 82.00p 0
27/11/2014 82.00p 82.00p 82.00p 82.00p 0
26/11/2014 82.00p 82.00p 82.00p 82.00p 0
25/11/2014 82.00p 84.00p 82.00p 82.00p 1663
24/11/2014 82.00p 82.00p 82.00p 82.00p 0
21/11/2014 82.00p 82.00p 82.00p 82.00p 0
20/11/2014 82.00p 84.00p 82.00p 82.00p 3500
19/11/2014 82.00p 82.00p 82.00p 82.00p 0
18/11/2014 82.00p 82.00p 82.00p 82.00p 0
17/11/2014 82.00p 82.00p 82.00p 82.00p 0
14/11/2014 82.00p 82.00p 82.00p 82.00p 0
13/11/2014 82.00p 82.00p 82.00p 82.00p 0
12/11/2014 82.00p 84.00p 81.00p 82.00p 9200
11/11/2014 82.00p 82.00p 82.00p 82.00p 0
10/11/2014 79.50p 82.00p 79.50p 82.00p 3000
07/11/2014 79.00p 81.00p 78.00p 79.50p 9658
06/11/2014 79.00p 79.00p 79.00p 79.00p 0
05/11/2014 79.00p 81.00p 79.00p 79.00p 100
04/11/2014 79.00p 79.00p 79.00p 79.00p 0
03/11/2014 78.00p 80.50p 75.00p 79.00p 11000
31/10/2014 78.00p 78.00p 75.00p 78.00p 1137
30/10/2014 78.50p 78.50p 75.00p 78.00p 1188
29/10/2014 80.50p 80.50p 78.25p 78.50p 8000
28/10/2014 80.50p 80.50p 80.50p 80.50p 0
27/10/2014 80.00p 81.50p 80.00p 80.50p 3000
24/10/2014 80.00p 80.00p 80.00p 80.00p 0
23/10/2014 80.00p 81.50p 80.00p 80.00p 56
22/10/2014 80.00p 81.50p 77.00p 80.00p 5059
21/10/2014 80.00p 80.00p 80.00p 80.00p 0
20/10/2014 80.00p 80.00p 80.00p 80.00p 0
17/10/2014 81.00p 81.00p 77.00p 80.00p 6000
16/10/2014 82.50p 82.50p 80.00p 81.00p 2055
15/10/2014 83.00p 83.00p 80.00p 83.00p 5000
14/10/2014 83.00p 83.00p 80.06p 83.00p 5
13/10/2014 83.00p 83.00p 83.00p 83.00p 0
10/10/2014 83.00p 83.00p 83.00p 83.00p 0
09/10/2014 85.50p 85.50p 84.00p 84.00p 8401
08/10/2014 83.00p 83.00p 80.00p 81.50p 5943
07/10/2014 85.50p 85.50p 83.00p 83.00p 11778
06/10/2014 85.50p 86.50p 85.00p 85.50p 7500
03/10/2014 85.50p 85.50p 85.50p 85.50p 0
02/10/2014 85.50p 87.95p 85.50p 85.50p 1242
01/10/2014 85.50p 85.50p 84.30p 85.50p 297
30/09/2014 86.00p 86.00p 84.30p 85.50p 2614
29/09/2014 86.00p 86.50p 84.56p 86.00p 2222
26/09/2014 86.00p 88.94p 84.56p 86.00p 5848
25/09/2014 84.00p 88.00p 83.06p 86.00p 37975
24/09/2014 84.00p 85.92p 84.00p 84.00p 35000
23/09/2014 84.00p 86.00p 84.00p 84.00p 2500
22/09/2014 82.00p 86.00p 82.00p 83.00p 6750
19/09/2014 80.00p 85.50p 80.00p 82.00p 50000
18/09/2014 80.00p 80.00p 80.00p 80.00p 0
17/09/2014 80.00p 80.00p 80.00p 80.00p 0
16/09/2014 80.00p 82.99p 78.20p 80.00p 1538
15/09/2014 80.00p 80.00p 80.00p 80.00p 0
12/09/2014 80.00p 80.00p 80.00p 80.00p 0
11/09/2014 80.00p 80.00p 78.00p 80.00p 150
10/09/2014 80.00p 80.00p 80.00p 80.00p 0
09/09/2014 80.00p 80.00p 80.00p 80.00p 0
08/09/2014 79.50p 82.00p 77.00p 80.00p 3000
05/09/2014 78.00p 82.00p 78.00p 79.50p 4000
04/09/2014 78.00p 78.00p 78.00p 78.00p 0
03/09/2014 77.50p 80.00p 77.50p 78.00p 2685
02/09/2014 77.50p 77.50p 76.00p 77.50p 1000
01/09/2014 77.50p 77.50p 77.50p 77.50p 5800
29/08/2014 77.00p 80.00p 77.00p 77.50p 2485
28/08/2014 76.00p 79.00p 76.00p 77.00p 5200
27/08/2014 76.00p 76.00p 76.00p 76.00p 0
26/08/2014 76.00p 76.00p 76.00p 76.00p 0
22/08/2014 76.00p 76.50p 76.00p 76.00p 0
21/08/2014 76.00p 79.00p 76.00p 76.00p 5061
20/08/2014 76.00p 76.00p 75.00p 76.00p 134
19/08/2014 76.00p 76.00p 76.00p 76.00p 0
18/08/2014 76.00p 76.00p 76.00p 76.00p 0
15/08/2014 76.00p 76.00p 76.00p 76.00p 0
14/08/2014 76.00p 79.00p 76.00p 76.00p 2000
13/08/2014 76.00p 76.00p 74.50p 76.00p 16000
12/08/2014 76.00p 76.00p 74.83p 76.00p 5000
11/08/2014 76.00p 76.00p 76.00p 76.00p 0
08/08/2014 76.00p 76.00p 76.00p 76.00p 0
07/08/2014 76.50p 76.50p 76.00p 76.00p 0
06/08/2014 76.50p 76.50p 75.00p 76.50p 500
05/08/2014 76.50p 78.00p 75.00p 76.50p 3515
04/08/2014 76.50p 76.50p 75.00p 76.50p 585
01/08/2014 76.50p 79.00p 76.00p 76.50p 0
31/07/2014 76.50p 79.00p 76.00p 76.50p 0
30/07/2014 76.00p 79.00p 76.00p 76.50p 0
29/07/2014 76.00p 79.00p 76.00p 76.00p 0
28/07/2014 76.00p 79.00p 76.00p 76.00p 0
25/07/2014 76.00p 79.00p 76.00p 76.00p 0
24/07/2014 76.00p 79.00p 76.00p 76.00p 0
23/07/2014 76.00p 79.00p 76.00p 76.00p 1247
22/07/2014 76.00p 79.00p 76.00p 76.00p 661
21/07/2014 76.00p 76.00p 74.50p 76.00p 1079
18/07/2014 76.00p 80.00p 76.00p 76.00p 7000
17/07/2014 76.00p 79.00p 76.00p 76.00p 0
16/07/2014 76.00p 79.00p 76.00p 76.00p 0
15/07/2014 76.00p 79.00p 76.00p 76.00p 0
14/07/2014 76.00p 79.00p 76.00p 76.00p 4000
11/07/2014 75.50p 78.00p 74.00p 76.00p 22000
10/07/2014 75.50p 75.50p 74.00p 75.50p 9225
09/07/2014 75.50p 77.50p 74.00p 75.50p 3000
08/07/2014 75.50p 75.50p 74.00p 75.50p 17075
07/07/2014 75.50p 78.00p 73.00p 75.50p 2900
04/07/2014 72.00p 76.50p 72.00p 75.50p 40400
03/07/2014 72.00p 73.00p 71.50p 72.00p 0
02/07/2014 72.00p 73.00p 71.50p 72.00p 10500
01/07/2014 73.00p 74.00p 70.00p 72.00p 18350
30/06/2014 72.50p 74.00p 72.50p 72.50p 0
27/06/2014 72.50p 74.00p 72.50p 72.50p 55
26/06/2014 72.50p 73.50p 72.00p 72.50p 0
25/06/2014 72.50p 73.50p 72.00p 72.50p 5000
24/06/2014 73.00p 74.00p 71.50p 72.50p 11902
23/06/2014 73.00p 74.20p 73.00p 73.00p 0
20/06/2014 73.00p 74.20p 73.00p 73.00p 65
19/06/2014 73.00p 74.50p 72.00p 73.00p 0
18/06/2014 73.00p 74.50p 72.00p 73.00p 0
17/06/2014 73.00p 74.50p 72.00p 73.00p 0
16/06/2014 73.00p 74.50p 72.00p 73.00p 0
13/06/2014 74.50p 74.50p 72.00p 73.00p 15500
12/06/2014 74.50p 76.50p 74.50p 74.50p 0
11/06/2014 74.50p 75.70p 74.50p 74.50p 0
10/06/2014 74.50p 75.70p 74.50p 74.50p 0
09/06/2014 74.50p 75.70p 74.50p 74.50p 7085
06/06/2014 74.50p 76.50p 73.00p 74.50p 10765
05/06/2014 74.50p 75.04p 74.50p 74.50p 7500
04/06/2014 74.50p 75.04p 74.50p 74.50p 7500
03/06/2014 74.50p 76.50p 74.50p 74.50p 15800
02/06/2014 75.50p 76.50p 75.50p 75.50p 0
30/05/2014 75.50p 76.40p 75.50p 75.50p 546
29/05/2014 75.50p 78.00p 75.50p 75.50p 0
28/05/2014 75.50p 78.00p 75.50p 75.50p 0
27/05/2014 75.50p 78.00p 75.50p 75.50p 300
23/05/2014 75.50p 76.40p 75.50p 75.50p 0
22/05/2014 75.50p 76.40p 75.50p 75.50p 63
21/05/2014 75.50p 78.40p 74.50p 75.50p 0
20/05/2014 77.50p 78.40p 74.50p 75.50p 0
19/05/2014 77.50p 78.40p 74.50p 77.50p 0
16/05/2014 77.50p 78.40p 74.50p 77.50p 0
15/05/2014 77.50p 78.40p 74.50p 77.50p 5781
14/05/2014 72.50p 75.38p 72.50p 74.50p 2500
13/05/2014 72.50p 72.50p 70.00p 72.50p 1105
12/05/2014 72.50p 74.53p 72.50p 73.50p 0
09/05/2014 72.50p 74.53p 72.50p 73.50p 4000
08/05/2014 72.50p 74.50p 72.50p 72.50p 600
07/05/2014 72.50p 75.00p 72.50p 72.50p 855
06/05/2014 72.50p 75.00p 72.50p 72.50p 0
02/05/2014 72.50p 75.00p 72.50p 72.50p 14000
01/05/2014 72.50p 72.50p 70.00p 72.50p 0
30/04/2014 72.50p 72.50p 70.00p 72.50p 0
29/04/2014 72.50p 72.50p 70.00p 72.50p 223
28/04/2014 72.50p 74.00p 72.50p 72.50p 4037
25/04/2014 72.50p 73.90p 72.50p 72.50p 12126
24/04/2014 72.50p 74.00p 70.00p 72.50p 5590
23/04/2014 72.50p 73.25p 72.50p 72.50p 0
22/04/2014 72.50p 73.25p 72.50p 72.50p 566
17/04/2014 72.50p 73.50p 72.50p 72.50p 12065
16/04/2014 69.00p 75.60p 69.00p 72.50p 51566
15/04/2014 69.00p 69.00p 66.00p 69.00p 0
14/04/2014 69.00p 69.00p 66.00p 69.00p 10000
11/04/2014 69.00p 71.50p 69.00p 69.00p 0
10/04/2014 69.00p 71.50p 69.00p 69.00p 0
09/04/2014 69.00p 71.50p 69.00p 69.00p 707
08/04/2014 69.00p 70.00p 69.00p 69.00p 2114
07/04/2014 69.00p 70.00p 69.00p 69.00p 6000
04/04/2014 69.00p 71.50p 69.00p 69.00p 0
03/04/2014 69.00p 71.50p 69.00p 69.00p 2000
02/04/2014 73.50p 73.50p 69.00p 69.00p 16200
01/04/2014 77.50p 77.50p 72.00p 73.50p 12040
31/03/2014 77.50p 79.00p 77.50p 77.50p 100
28/03/2014 77.50p 79.50p 75.00p 76.50p 5063
27/03/2014 79.50p 80.00p 77.00p 77.50p 6200
26/03/2014 79.50p 80.00p 78.00p 79.50p 0
25/03/2014 80.00p 80.00p 78.00p 79.50p 950
24/03/2014 80.00p 80.00p 78.00p 80.00p 261
21/03/2014 80.00p 81.50p 80.00p 80.00p 0
20/03/2014 80.00p 81.50p 80.00p 80.00p 59
19/03/2014 80.00p 82.50p 78.00p 80.00p 0
18/03/2014 80.00p 82.50p 78.00p 80.00p 0
17/03/2014 80.00p 82.50p 78.00p 81.50p 0
14/03/2014 80.00p 82.50p 78.00p 80.00p 0

*Close Price adjusted for both dividends and splits