Peel Hotels (PHO) Share Price

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

Date Open High Low Close* Volume
31/05/2013 37.50p 38.00p 37.50p 37.50p 0
30/05/2013 37.50p 38.00p 37.50p 37.50p 5000
29/05/2013 37.50p 37.75p 37.50p 37.50p 6000
28/05/2013 37.50p 38.00p 37.50p 37.50p 0
24/05/2013 37.50p 38.00p 37.50p 37.50p 7000
23/05/2013 37.50p 37.50p 37.00p 37.50p 0
22/05/2013 37.50p 37.50p 37.00p 37.50p 13000
21/05/2013 38.00p 38.00p 37.00p 37.50p 5000
20/05/2013 38.00p 38.00p 37.52p 38.00p 10000
17/05/2013 38.00p 38.00p 37.50p 38.00p 35000
16/05/2013 38.00p 38.00p 37.50p 38.00p 7000
15/05/2013 38.00p 38.00p 37.50p 38.00p 10000
14/05/2013 38.00p 38.50p 38.00p 38.00p 5553
13/05/2013 38.00p 38.50p 38.00p 38.00p 0
10/05/2013 38.00p 38.50p 38.00p 38.00p 600
09/05/2013 38.00p 38.00p 37.00p 38.00p 50390
08/05/2013 38.00p 39.00p 37.00p 38.00p 0
07/05/2013 38.00p 39.00p 37.00p 38.00p 25500
03/05/2013 38.00p 38.50p 38.00p 38.00p 0
02/05/2013 38.00p 38.50p 38.00p 38.00p 0
01/05/2013 38.00p 38.50p 38.00p 38.00p 0
30/04/2013 38.00p 38.50p 38.00p 38.00p 0
29/04/2013 38.00p 38.50p 38.00p 38.00p 400
26/04/2013 40.00p 40.00p 38.00p 38.00p 2000
25/04/2013 40.00p 41.92p 38.20p 40.00p 0
24/04/2013 40.00p 41.92p 38.20p 40.00p 1735
23/04/2013 40.00p 40.00p 38.20p 40.00p 0
22/04/2013 40.00p 40.00p 38.20p 40.00p 0
19/04/2013 40.00p 40.00p 38.20p 40.00p 560
18/04/2013 40.00p 40.00p 38.20p 40.00p 0
17/04/2013 40.00p 40.00p 38.20p 40.00p 0
16/04/2013 40.00p 40.00p 38.20p 40.00p 0
15/04/2013 40.00p 40.00p 38.20p 40.00p 0
12/04/2013 40.00p 40.00p 38.20p 40.00p 1631
11/04/2013 40.00p 41.82p 40.00p 40.00p 2288
10/04/2013 40.00p 41.00p 40.00p 40.00p 350
09/04/2013 40.50p 40.50p 39.00p 40.00p 1213
08/04/2013 41.00p 41.00p 40.00p 40.50p 5000
05/04/2013 42.00p 42.00p 40.00p 41.00p 6245
04/04/2013 42.00p 42.00p 40.00p 42.00p 17970
03/04/2013 41.00p 42.00p 41.00p 41.50p 5000
02/04/2013 41.00p 41.00p 40.00p 41.00p 3000
28/03/2013 41.00p 43.00p 39.00p 41.00p 0
27/03/2013 43.00p 43.00p 39.00p 41.00p 22474
26/03/2013 43.00p 44.00p 41.00p 43.00p 0
25/03/2013 43.00p 44.00p 41.00p 43.00p 8465
22/03/2013 43.00p 44.60p 43.00p 43.00p 0
21/03/2013 43.00p 44.60p 43.00p 43.00p 358
20/03/2013 43.00p 43.00p 43.00p 43.00p 0
19/03/2013 43.00p 43.00p 43.00p 43.00p 0
18/03/2013 43.00p 43.00p 43.00p 43.00p 0
15/03/2013 43.00p 43.00p 43.00p 43.00p 0
14/03/2013 43.00p 43.00p 43.00p 43.00p 0
13/03/2013 43.00p 43.00p 43.00p 43.00p 22580
12/03/2013 43.00p 43.50p 42.06p 43.00p 0
11/03/2013 43.50p 43.50p 42.06p 43.00p 2800
08/03/2013 43.50p 44.50p 42.50p 43.50p 22500
07/03/2013 44.00p 44.50p 43.00p 43.50p 9500
06/03/2013 44.00p 44.00p 43.00p 44.00p 6666
05/03/2013 44.00p 46.00p 43.00p 44.00p 0
04/03/2013 45.50p 46.00p 43.00p 44.00p 18000
01/03/2013 45.50p 47.00p 45.50p 45.50p 1000
28/02/2013 45.50p 45.50p 44.45p 45.50p 1083
27/02/2013 45.50p 45.50p 44.30p 45.50p 0
26/02/2013 45.50p 45.50p 44.30p 45.50p 4000
25/02/2013 45.50p 45.50p 44.50p 45.50p 14870
22/02/2013 45.50p 47.00p 45.50p 45.50p 2736
21/02/2013 45.50p 45.50p 44.45p 45.50p 0
20/02/2013 45.50p 45.50p 44.45p 45.50p 7100
19/02/2013 45.50p 48.00p 45.00p 45.50p 0
18/02/2013 45.00p 48.00p 45.00p 45.50p 13032
15/02/2013 45.00p 47.00p 45.00p 45.00p 0
14/02/2013 45.00p 47.00p 45.00p 45.00p 0
13/02/2013 45.00p 47.00p 45.00p 45.00p 0
12/02/2013 45.00p 47.00p 45.00p 45.00p 1032
11/02/2013 45.00p 47.00p 45.00p 45.00p 954
08/02/2013 45.00p 45.00p 43.00p 45.00p 3380
07/02/2013 45.00p 45.00p 44.80p 45.00p 0
06/02/2013 45.00p 45.00p 44.80p 45.00p 3000
05/02/2013 43.50p 45.00p 43.50p 45.00p 1000
04/02/2013 42.00p 45.00p 42.00p 43.50p 8000
01/02/2013 42.00p 44.00p 42.00p 42.00p 2500
31/01/2013 42.00p 42.00p 41.79p 42.00p 5000
30/01/2013 42.00p 42.00p 41.80p 42.00p 0
29/01/2013 42.00p 42.00p 41.80p 42.00p 6387
28/01/2013 42.00p 42.00p 41.50p 42.00p 10000
25/01/2013 41.50p 43.00p 41.50p 42.00p 1200
24/01/2013 41.50p 44.00p 41.50p 41.50p 10000
23/01/2013 41.50p 41.50p 41.05p 41.50p 2240
22/01/2013 41.50p 41.50p 41.05p 41.50p 0
21/01/2013 41.50p 41.50p 41.05p 41.50p 2733
18/01/2013 40.50p 42.00p 40.50p 41.50p 3500
17/01/2013 40.50p 41.00p 39.50p 40.50p 0
16/01/2013 39.50p 41.00p 39.50p 40.50p 10000
15/01/2013 39.50p 41.00p 37.00p 39.50p 0
14/01/2013 38.00p 41.00p 37.00p 39.50p 16300
11/01/2013 38.00p 38.00p 36.00p 38.00p 0
10/01/2013 38.00p 38.00p 36.00p 38.00p 0
09/01/2013 38.00p 38.00p 36.00p 38.00p 0
08/01/2013 37.50p 38.00p 36.00p 38.00p 15750
07/01/2013 37.50p 38.00p 36.50p 37.50p 0
04/01/2013 37.50p 38.00p 36.50p 37.50p 0
03/01/2013 37.50p 38.00p 36.50p 37.50p 0
02/01/2013 36.50p 38.00p 36.50p 37.50p 18500
31/12/2012 36.50p 36.90p 36.00p 36.50p 0
28/12/2012 36.50p 36.90p 36.00p 36.50p 0
27/12/2012 36.00p 36.90p 36.00p 36.50p 5400
24/12/2012 36.00p 36.00p 35.00p 36.00p 0
21/12/2012 36.00p 36.00p 35.00p 36.00p 0
20/12/2012 36.00p 36.00p 35.00p 36.00p 40
19/12/2012 35.50p 36.00p 35.50p 36.00p 5500
18/12/2012 35.50p 35.95p 35.50p 35.50p 0
17/12/2012 35.50p 35.95p 35.50p 35.50p 5677
14/12/2012 35.50p 38.00p 35.50p 35.50p 0
13/12/2012 35.50p 38.00p 35.50p 35.50p 0
12/12/2012 35.50p 38.00p 35.50p 35.50p 0
11/12/2012 35.50p 38.00p 35.50p 35.50p 0
10/12/2012 35.50p 38.00p 35.50p 35.50p 0
07/12/2012 35.50p 38.00p 35.50p 35.50p 0
06/12/2012 38.00p 38.00p 35.50p 35.50p 2600
05/12/2012 38.00p 38.50p 35.00p 38.00p 0
04/12/2012 38.00p 38.50p 35.00p 38.00p 0
03/12/2012 38.50p 38.50p 35.00p 38.00p 25000
30/11/2012 38.50p 39.25p 38.50p 38.50p 1250
29/11/2012 38.50p 38.50p 37.00p 38.50p 0
28/11/2012 38.50p 38.50p 37.00p 38.50p 0
27/11/2012 38.50p 38.50p 37.00p 38.50p 0
26/11/2012 38.50p 38.50p 37.00p 38.50p 1250
23/11/2012 38.50p 38.50p 37.00p 38.50p 10000
22/11/2012 38.00p 40.00p 38.00p 38.50p 2600
21/11/2012 38.00p 40.00p 38.00p 38.00p 1250
20/11/2012 38.00p 38.50p 37.00p 38.00p 0
19/11/2012 38.00p 38.50p 37.00p 38.00p 0
16/11/2012 38.50p 38.50p 37.00p 38.00p 2000
15/11/2012 38.50p 38.50p 36.00p 38.50p 0
14/11/2012 38.50p 38.50p 36.00p 38.50p 23000
13/11/2012 38.50p 40.00p 38.50p 38.50p 0
12/11/2012 38.50p 40.00p 38.50p 38.50p 1500
09/11/2012 38.50p 38.50p 37.16p 38.50p 0
08/11/2012 38.50p 38.50p 37.16p 38.50p 0
07/11/2012 38.50p 38.50p 37.16p 38.50p 2754
06/11/2012 38.50p 38.50p 37.45p 38.50p 5000
05/11/2012 38.50p 39.50p 37.45p 38.50p 0
02/11/2012 38.50p 39.50p 37.45p 38.50p 2500
01/11/2012 38.50p 38.50p 37.45p 38.50p 0
31/10/2012 38.50p 38.50p 37.45p 38.50p 0
30/10/2012 38.50p 38.50p 37.45p 38.50p 7500
29/10/2012 38.50p 40.00p 38.00p 38.50p 0
26/10/2012 38.00p 40.00p 38.00p 38.50p 4250
25/10/2012 38.50p 38.50p 38.00p 38.50p 5700
24/10/2012 38.50p 40.00p 36.00p 38.50p 0
23/10/2012 36.00p 40.00p 36.00p 38.50p 38389
22/10/2012 36.00p 37.70p 34.50p 36.00p 32875
19/10/2012 36.00p 36.60p 36.00p 36.00p 5000
18/10/2012 36.00p 36.60p 36.00p 36.00p 0
17/10/2012 36.00p 36.60p 36.00p 36.00p 0
16/10/2012 36.00p 36.60p 36.00p 36.00p 7500
15/10/2012 36.00p 36.60p 36.00p 36.00p 0
12/10/2012 36.00p 36.60p 36.00p 36.00p 0
11/10/2012 36.00p 36.60p 36.00p 36.00p 7500
10/10/2012 36.00p 36.60p 36.00p 36.00p 0
09/10/2012 36.00p 36.60p 36.00p 36.00p 0
08/10/2012 36.00p 36.60p 36.00p 36.00p 5800
05/10/2012 36.50p 36.50p 35.00p 36.00p 6000
04/10/2012 36.50p 36.50p 35.03p 36.50p 0
03/10/2012 36.50p 36.50p 35.03p 36.50p 0
02/10/2012 36.50p 36.50p 35.03p 36.50p 5000
01/10/2012 36.50p 38.00p 36.00p 36.50p 0
28/09/2012 36.50p 38.00p 36.00p 36.50p 0
27/09/2012 36.50p 38.00p 36.00p 36.50p 0
26/09/2012 36.50p 38.00p 36.00p 36.50p 0
25/09/2012 36.50p 38.00p 36.00p 36.50p 0
24/09/2012 36.50p 38.00p 36.00p 36.50p 0
21/09/2012 36.50p 38.00p 36.00p 36.50p 0
20/09/2012 36.50p 38.00p 36.00p 36.50p 0
19/09/2012 36.50p 38.00p 36.00p 36.50p 0
18/09/2012 36.50p 38.00p 36.00p 36.50p 0
17/09/2012 36.50p 38.00p 36.00p 36.50p 0
14/09/2012 36.50p 38.00p 36.00p 36.50p 0
13/09/2012 36.50p 38.00p 36.00p 36.50p 0
12/09/2012 36.50p 38.00p 36.00p 36.50p 0
11/09/2012 36.50p 38.00p 36.00p 36.50p 0
10/09/2012 36.00p 38.00p 36.00p 36.50p 3425
07/09/2012 36.00p 36.00p 34.60p 36.00p 0
06/09/2012 36.00p 36.00p 34.60p 36.00p 0
05/09/2012 36.00p 36.00p 34.60p 36.00p 0
04/09/2012 36.00p 36.00p 34.60p 36.00p 303
03/09/2012 36.00p 36.00p 34.00p 36.00p 496
31/08/2012 36.00p 37.96p 36.00p 36.00p 263
30/08/2012 36.00p 36.00p 34.60p 36.00p 7465
29/08/2012 36.00p 36.00p 35.50p 36.00p 0
28/08/2012 36.00p 36.00p 35.50p 36.00p 0
24/08/2012 36.00p 36.00p 35.50p 36.00p 0
23/08/2012 36.00p 36.00p 35.50p 36.00p 0
22/08/2012 35.50p 36.00p 35.50p 36.00p 20000
21/08/2012 35.50p 35.50p 34.00p 35.50p 0
20/08/2012 35.50p 35.50p 34.00p 35.50p 5500
17/08/2012 35.50p 36.25p 34.15p 35.50p 0
16/08/2012 35.50p 36.25p 34.15p 35.50p 2000
15/08/2012 35.00p 36.00p 35.00p 35.50p 7500

*Close Price adjusted for both dividends and splits