Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
13/03/2014 80.00p 82.50p 78.00p 80.00p 0
12/03/2014 82.50p 82.50p 78.00p 80.00p 15000
11/03/2014 83.50p 83.50p 82.00p 82.50p 5000
10/03/2014 84.50p 84.50p 82.00p 84.50p 25000
07/03/2014 84.50p 86.00p 84.50p 84.50p 0
06/03/2014 84.50p 86.00p 84.50p 84.50p 10000
05/03/2014 84.50p 86.00p 84.50p 84.50p 240
04/03/2014 84.50p 84.50p 83.65p 84.50p 0
03/03/2014 84.50p 84.50p 83.65p 84.50p 0
28/02/2014 84.50p 84.50p 83.65p 84.50p 0
27/02/2014 84.50p 84.50p 83.65p 84.50p 1651
26/02/2014 86.00p 86.00p 84.00p 85.50p 5659
25/02/2014 86.00p 87.00p 86.00p 86.00p 4000
24/02/2014 86.00p 87.00p 86.00p 86.00p 0
21/02/2014 86.00p 87.00p 86.00p 86.00p 0
20/02/2014 86.00p 87.00p 86.00p 86.00p 55
19/02/2014 86.00p 86.00p 85.00p 86.00p 0
18/02/2014 86.00p 86.00p 85.00p 86.00p 2000
17/02/2014 87.00p 87.00p 85.00p 86.00p 4500
14/02/2014 87.00p 87.00p 85.04p 87.00p 0
13/02/2014 87.00p 87.00p 85.04p 87.00p 200
12/02/2014 86.50p 87.00p 85.04p 87.00p 1389
11/02/2014 87.00p 89.00p 85.00p 87.00p 4222
10/02/2014 87.00p 89.00p 85.00p 87.00p 0
07/02/2014 87.00p 89.00p 85.00p 87.00p 0
06/02/2014 87.00p 89.00p 85.00p 87.00p 0
05/02/2014 87.00p 89.00p 85.00p 87.00p 0
04/02/2014 87.00p 89.00p 85.00p 87.00p 0
03/02/2014 87.00p 89.00p 85.00p 87.00p 0
31/01/2014 87.00p 89.00p 85.00p 87.00p 6370
30/01/2014 87.00p 89.00p 87.00p 87.00p 0
29/01/2014 87.00p 89.00p 87.00p 87.00p 1110
28/01/2014 88.50p 90.00p 85.00p 87.00p 9317
27/01/2014 88.50p 88.50p 86.00p 88.50p 1000
24/01/2014 88.50p 90.00p 86.00p 88.50p 7849
23/01/2014 88.50p 88.50p 86.50p 88.50p 5000
22/01/2014 87.00p 91.00p 86.50p 88.50p 17072
21/01/2014 86.50p 90.00p 86.50p 87.00p 0
20/01/2014 87.00p 90.00p 86.50p 86.50p 15469
17/01/2014 90.00p 90.00p 85.00p 87.00p 34420
16/01/2014 90.00p 91.00p 90.00p 90.00p 1476
15/01/2014 90.00p 91.00p 90.00p 90.00p 8378
14/01/2014 91.50p 91.50p 89.00p 90.00p 17500
13/01/2014 87.50p 92.65p 87.50p 91.50p 36884
10/01/2014 85.00p 90.00p 85.00p 87.50p 32226
09/01/2014 79.50p 85.00p 79.50p 85.00p 25425
08/01/2014 77.00p 80.00p 77.00p 79.50p 4000
07/01/2014 77.00p 80.00p 77.00p 77.00p 13000
06/01/2014 77.00p 77.00p 77.00p 77.00p 0
03/01/2014 77.00p 77.00p 77.00p 77.00p 1037
02/01/2014 77.00p 77.00p 77.00p 77.00p 2500
31/12/2013 77.50p 77.50p 77.00p 77.00p 3000
30/12/2013 77.50p 78.50p 77.00p 77.50p 0
27/12/2013 77.50p 77.50p 77.00p 77.50p 1000
24/12/2013 77.50p 77.50p 77.00p 77.50p 0
23/12/2013 77.50p 77.50p 77.00p 77.50p 4241
20/12/2013 77.50p 78.00p 77.50p 77.50p 0
19/12/2013 77.50p 78.00p 77.50p 77.50p 5000
18/12/2013 77.50p 79.00p 77.50p 77.50p 0
17/12/2013 78.00p 79.00p 77.50p 78.50p 4762
16/12/2013 78.00p 78.00p 77.50p 78.00p 2900
13/12/2013 78.00p 78.00p 77.50p 78.00p 604000
12/12/2013 78.00p 79.00p 77.50p 78.00p 0
11/12/2013 78.00p 79.00p 77.50p 78.50p 1500
10/12/2013 77.50p 78.50p 77.00p 78.00p 8000
09/12/2013 77.50p 78.50p 77.00p 77.50p 0
06/12/2013 77.50p 78.50p 77.00p 78.50p 7500
05/12/2013 77.50p 80.00p 77.50p 77.50p 0
04/12/2013 77.50p 80.00p 77.50p 77.50p 0
03/12/2013 77.50p 80.00p 77.50p 77.50p 2312
02/12/2013 77.50p 80.00p 77.50p 77.50p 0
29/11/2013 77.50p 80.00p 77.50p 77.50p 585
28/11/2013 77.50p 79.00p 71.50p 77.50p 0
27/11/2013 77.50p 79.00p 71.50p 77.50p 0
26/11/2013 71.50p 79.00p 71.50p 77.50p 23126
25/11/2013 70.00p 72.00p 70.00p 70.00p 2500
22/11/2013 70.00p 71.00p 70.00p 70.00p 0
21/11/2013 70.00p 71.00p 70.00p 70.00p 0
20/11/2013 70.00p 71.00p 70.00p 70.00p 0
19/11/2013 70.50p 71.00p 70.00p 70.00p 5000
18/11/2013 70.50p 70.50p 69.00p 70.50p 10000
15/11/2013 70.50p 70.50p 69.00p 70.50p 1000
14/11/2013 68.50p 71.00p 67.50p 70.50p 6659
13/11/2013 67.50p 70.00p 67.50p 67.50p 0
12/11/2013 67.50p 70.00p 67.50p 67.50p 0
11/11/2013 67.50p 70.00p 67.50p 67.50p 10229
08/11/2013 67.50p 67.50p 67.50p 67.50p 0
07/11/2013 67.50p 67.50p 67.50p 67.50p 4000
06/11/2013 67.50p 69.00p 66.00p 67.50p 0
05/11/2013 67.50p 69.00p 66.00p 67.50p 2185
04/11/2013 67.50p 69.00p 67.50p 67.50p 4330
01/11/2013 67.50p 69.00p 67.50p 67.50p 2500
31/10/2013 67.50p 67.50p 67.00p 67.50p 1000
30/10/2013 67.50p 67.50p 67.00p 67.50p 4000
29/10/2013 67.50p 68.97p 67.50p 67.50p 0
28/10/2013 67.50p 68.97p 67.50p 67.50p 0
25/10/2013 67.50p 68.97p 67.50p 67.50p 1064
24/10/2013 67.50p 68.97p 67.50p 67.50p 145
23/10/2013 67.50p 68.97p 67.50p 67.50p 0
22/10/2013 67.50p 68.97p 67.50p 67.50p 349
21/10/2013 67.50p 67.50p 66.00p 67.50p 1032
18/10/2013 67.50p 67.50p 66.00p 67.50p 1000
17/10/2013 67.50p 67.80p 67.50p 67.50p 0
16/10/2013 67.50p 67.80p 67.50p 67.50p 3000
15/10/2013 67.50p 68.97p 67.50p 67.50p 2608
14/10/2013 67.00p 67.20p 67.00p 67.00p 100
11/10/2013 67.00p 68.50p 65.00p 67.00p 0
10/10/2013 67.00p 68.50p 65.00p 67.00p 0
09/10/2013 67.00p 68.50p 65.00p 68.50p 0
08/10/2013 67.00p 67.60p 67.00p 67.00p 4761
07/10/2013 67.50p 67.50p 66.87p 67.00p 0
04/10/2013 67.50p 67.50p 66.87p 67.50p 19225
03/10/2013 67.50p 67.50p 67.50p 67.50p 50000
02/10/2013 67.50p 69.00p 67.50p 67.50p 0
01/10/2013 67.50p 69.00p 67.50p 67.50p 4500
30/09/2013 67.50p 68.50p 67.50p 67.50p 0
27/09/2013 67.50p 68.50p 67.50p 67.50p 0
26/09/2013 67.50p 68.50p 67.50p 67.50p 0
25/09/2013 67.50p 68.50p 67.50p 67.50p 0
24/09/2013 68.50p 68.50p 67.50p 67.50p 4000
23/09/2013 68.50p 68.50p 68.50p 68.50p 0
20/09/2013 68.50p 68.50p 68.50p 68.50p 400
19/09/2013 68.50p 70.00p 68.50p 68.50p 0
18/09/2013 68.50p 70.00p 68.50p 68.50p 4070
17/09/2013 68.50p 70.00p 68.50p 68.50p 100
16/09/2013 68.50p 70.00p 68.50p 68.50p 80
13/09/2013 68.50p 70.00p 68.50p 68.50p 1100
12/09/2013 70.00p 71.20p 68.00p 68.50p 17102
11/09/2013 70.00p 72.00p 70.00p 70.00p 50
10/09/2013 70.00p 72.00p 70.00p 70.00p 0
09/09/2013 71.50p 72.00p 70.00p 70.00p 7735
06/09/2013 72.00p 72.60p 72.00p 72.00p 9215
05/09/2013 71.00p 73.00p 71.00p 72.00p 39225
04/09/2013 61.00p 73.00p 61.00p 71.00p 28010
03/09/2013 57.50p 61.00p 57.50p 61.00p 11000
02/09/2013 55.00p 58.00p 55.00p 57.50p 7500
30/08/2013 52.50p 55.00p 52.50p 55.00p 9600
29/08/2013 52.50p 52.56p 52.50p 52.50p 0
28/08/2013 52.50p 52.56p 52.50p 52.50p 817
27/08/2013 52.50p 52.50p 52.00p 52.50p 0
23/08/2013 52.50p 52.50p 52.00p 52.50p 0
22/08/2013 52.50p 52.50p 52.00p 52.50p 0
21/08/2013 52.00p 52.50p 52.00p 52.50p 0
20/08/2013 52.00p 52.00p 52.00p 52.00p 117
19/08/2013 48.50p 53.00p 48.50p 52.00p 15100
16/08/2013 48.50p 50.00p 48.50p 48.50p 217
15/08/2013 48.50p 50.00p 48.50p 48.50p 0
14/08/2013 48.50p 50.00p 48.50p 48.50p 0
13/08/2013 49.00p 50.00p 48.50p 48.50p 3000
12/08/2013 49.00p 49.00p 48.50p 49.00p 6800
09/08/2013 48.50p 50.00p 48.00p 48.50p 0
08/08/2013 48.50p 50.00p 48.00p 48.50p 2000
07/08/2013 48.00p 50.00p 48.00p 49.50p 3500
06/08/2013 48.00p 50.00p 48.00p 48.00p 0
05/08/2013 48.00p 50.00p 48.00p 48.00p 2400
02/08/2013 48.00p 48.00p 46.50p 48.00p 0
01/08/2013 48.00p 48.00p 46.50p 48.00p 0
31/07/2013 46.50p 48.00p 46.50p 48.00p 2500
30/07/2013 46.50p 48.00p 46.50p 46.50p 0
29/07/2013 46.50p 48.00p 46.50p 46.50p 0
26/07/2013 46.50p 48.00p 46.50p 46.50p 0
25/07/2013 46.50p 48.00p 46.50p 46.50p 0
24/07/2013 46.50p 48.00p 46.50p 46.50p 0
23/07/2013 46.50p 48.00p 46.50p 46.50p 0
22/07/2013 46.50p 48.00p 46.50p 46.50p 6500
19/07/2013 46.50p 48.00p 45.00p 46.50p 0
18/07/2013 46.50p 48.00p 45.00p 46.50p 0
17/07/2013 46.50p 48.00p 45.00p 46.50p 19177
16/07/2013 46.50p 48.00p 46.50p 46.50p 500
15/07/2013 46.50p 46.50p 45.00p 46.50p 0
12/07/2013 46.50p 46.50p 45.00p 46.50p 10000
11/07/2013 46.50p 46.50p 45.00p 46.50p 0
10/07/2013 46.00p 46.50p 45.00p 46.50p 2720
09/07/2013 45.50p 47.00p 45.00p 46.00p 2050
08/07/2013 44.50p 46.00p 44.50p 45.50p 3000
05/07/2013 44.50p 46.00p 44.50p 44.50p 2000
04/07/2013 44.50p 45.50p 43.00p 44.50p 0
03/07/2013 44.50p 45.50p 43.00p 44.50p 0
02/07/2013 44.50p 45.50p 43.00p 44.50p 0
01/07/2013 44.50p 45.50p 43.00p 44.50p 0
28/06/2013 44.50p 45.50p 43.00p 45.50p 0
27/06/2013 44.50p 45.00p 43.00p 44.50p 0
26/06/2013 44.50p 45.00p 43.00p 44.50p 0
25/06/2013 44.50p 45.00p 43.00p 44.50p 0
24/06/2013 44.50p 45.00p 43.00p 44.50p 0
21/06/2013 44.50p 45.00p 43.00p 44.50p 0
20/06/2013 43.00p 45.00p 43.00p 44.50p 5920
19/06/2013 42.00p 43.60p 42.00p 43.00p 0
18/06/2013 42.00p 43.60p 42.00p 42.00p 2000
17/06/2013 42.00p 43.60p 42.00p 42.00p 5089
14/06/2013 42.00p 42.00p 42.00p 42.00p 30000
13/06/2013 42.00p 42.00p 42.00p 42.00p 6250
12/06/2013 42.00p 44.00p 42.00p 42.00p 974
11/06/2013 42.00p 43.00p 40.00p 42.00p 0
10/06/2013 40.00p 43.00p 40.00p 42.00p 15600
07/06/2013 38.50p 41.00p 38.50p 40.00p 8850
06/06/2013 38.50p 40.00p 38.50p 38.50p 14000
05/06/2013 37.50p 39.94p 37.50p 38.50p 10040
04/06/2013 37.50p 37.80p 37.50p 37.50p 0
03/06/2013 37.50p 37.80p 37.50p 37.50p 800

*Close Price adjusted for both dividends and splits