PPHE Hotel Group Ltd (PPH) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PPHE Hotel Group Ltd

Date Open High Low Close* Volume
19/07/2023 1,055.00p 1,075.00p 1,045.00p 1,045.00p 14397
18/07/2023 1,075.00p 1,075.25p 992.16p 1,040.00p 115798
17/07/2023 1,100.00p 1,100.00p 1,075.00p 1,075.00p 3192
14/07/2023 1,075.00p 1,079.35p 1,075.00p 1,075.00p 139
13/07/2023 1,080.00p 1,110.00p 1,075.00p 1,080.00p 14119
12/07/2023 1,095.00p 1,110.00p 1,095.00p 1,105.00p 5052
11/07/2023 1,100.00p 1,105.00p 1,095.00p 1,102.50p 4455
10/07/2023 1,095.00p 1,106.00p 1,095.00p 1,095.00p 683
07/07/2023 1,105.00p 1,110.00p 1,095.00p 1,095.00p 5756
06/07/2023 1,100.00p 1,100.00p 1,095.00p 1,095.00p 3056
05/07/2023 1,100.00p 1,107.50p 1,100.00p 1,100.00p 7433
04/07/2023 1,090.00p 1,109.25p 1,090.00p 1,090.00p 718
03/07/2023 1,110.00p 1,115.00p 1,110.00p 1,110.00p 4019
30/06/2023 1,120.00p 1,120.00p 1,090.00p 1,120.00p 7911
29/06/2023 1,115.00p 1,170.00p 1,100.00p 1,120.00p 132663
28/06/2023 1,060.00p 1,075.00p 1,055.00p 1,055.00p 2813
27/06/2023 1,050.00p 1,065.00p 1,050.00p 1,050.00p 5319
26/06/2023 1,035.00p 1,065.00p 1,030.00p 1,065.00p 4065
23/06/2023 1,050.00p 1,078.25p 1,040.00p 1,050.00p 9609
22/06/2023 1,050.00p 1,070.00p 1,040.00p 1,050.00p 10122
21/06/2023 1,075.00p 1,080.00p 1,050.00p 1,075.00p 9150
20/06/2023 1,070.00p 1,075.00p 1,070.00p 1,075.00p 10064
19/06/2023 1,080.00p 1,090.00p 1,070.00p 1,070.00p 613
16/06/2023 1,080.00p 1,094.44p 1,080.00p 1,080.00p 11723
15/06/2023 1,055.00p 1,085.00p 1,050.00p 1,085.00p 10855
14/06/2023 1,070.00p 1,080.00p 1,055.00p 1,055.00p 9148
13/06/2023 1,075.00p 1,079.99p 1,050.00p 1,050.00p 7626
12/06/2023 1,085.00p 1,089.44p 1,075.00p 1,075.00p 13483
09/06/2023 1,085.00p 1,090.00p 1,080.00p 1,085.00p 3304
08/06/2023 1,085.00p 1,090.00p 1,080.00p 1,090.00p 2231
07/06/2023 1,085.00p 1,093.50p 1,070.00p 1,085.00p 641
06/06/2023 1,095.00p 1,095.00p 1,075.00p 1,075.00p 11930
05/06/2023 1,075.00p 1,100.00p 1,075.00p 1,090.00p 11916
02/06/2023 1,070.00p 1,093.75p 1,070.00p 1,085.00p 1617
01/06/2023 1,080.00p 1,100.00p 1,080.00p 1,080.00p 5763
31/05/2023 1,090.00p 1,098.75p 1,080.00p 1,085.00p 6850
30/05/2023 1,105.00p 1,105.00p 1,080.00p 1,080.00p 6549
26/05/2023 1,105.00p 1,120.00p 1,090.00p 1,090.00p 4836
25/05/2023 1,100.00p 1,105.00p 1,093.00p 1,100.00p 2913
24/05/2023 1,100.00p 1,108.77p 1,090.00p 1,090.00p 18854
23/05/2023 1,100.00p 1,117.50p 1,100.00p 1,110.00p 1205
22/05/2023 1,105.00p 1,115.00p 1,095.00p 1,100.00p 5603
19/05/2023 1,090.00p 1,100.00p 1,085.00p 1,095.00p 42125
18/05/2023 1,080.00p 1,080.00p 1,071.57p 1,075.00p 42708
17/05/2023 1,085.00p 1,089.67p 1,075.83p 1,080.00p 16575
16/05/2023 1,085.00p 1,085.00p 1,075.00p 1,075.00p 5310
15/05/2023 1,090.00p 1,113.83p 1,081.75p 1,090.00p 1115
12/05/2023 1,090.00p 1,120.00p 1,080.00p 1,080.00p 14195
11/05/2023 1,105.00p 1,114.25p 1,090.00p 1,095.00p 7797
10/05/2023 1,090.00p 1,113.25p 1,085.00p 1,095.00p 8289
09/05/2023 1,100.00p 1,124.97p 1,085.00p 1,085.00p 23120
05/05/2023 1,090.00p 1,100.00p 1,066.25p 1,100.00p 6648
04/05/2023 1,115.00p 1,124.30p 1,090.00p 1,095.00p 13467
03/05/2023 1,120.00p 1,129.33p 1,110.00p 1,120.00p 1521
02/05/2023 1,140.00p 1,140.00p 1,120.00p 1,130.00p 50997
28/04/2023 1,130.00p 1,145.80p 1,120.00p 1,125.00p 1578
27/04/2023 1,130.00p 1,140.00p 1,120.00p 1,135.00p 4901
26/04/2023 1,140.00p 1,155.00p 1,135.10p 1,140.00p 6244
25/04/2023 1,120.00p 1,130.00p 1,120.00p 1,130.00p 14367
24/04/2023 1,125.00p 1,139.97p 1,110.00p 1,120.00p 9372
21/04/2023 1,115.00p 1,120.00p 1,110.00p 1,115.00p 3192
20/04/2023 1,100.00p 1,125.00p 1,100.00p 1,120.00p 3310
19/04/2023 1,115.00p 1,125.00p 1,110.00p 1,125.00p 4496
18/04/2023 1,125.00p 1,144.78p 1,115.10p 1,125.00p 21534
17/04/2023 1,115.00p 1,134.80p 1,110.00p 1,110.00p 1893
14/04/2023 1,130.00p 1,130.00p 1,110.00p 1,125.00p 2776
13/04/2023 1,130.00p 1,140.00p 1,110.00p 1,110.00p 12325
12/04/2023 1,135.00p 1,145.00p 1,125.00p 1,130.00p 5680
11/04/2023 1,135.00p 1,149.00p 1,135.00p 1,135.00p 519
06/04/2023 1,140.00p 1,145.00p 1,122.04p 1,130.00p 3150
05/04/2023 1,160.00p 1,160.00p 1,140.00p 1,140.00p 5630
04/04/2023 1,150.00p 1,160.00p 1,137.50p 1,160.00p 3977
03/04/2023 1,145.00p 1,157.00p 1,140.00p 1,140.00p 4743
31/03/2023 1,135.00p 1,150.00p 1,130.00p 1,150.00p 8210
30/03/2023 1,150.00p 1,150.00p 1,120.00p 1,120.00p 2690
29/03/2023 1,155.00p 1,155.00p 1,135.00p 1,140.00p 2035
28/03/2023 1,120.00p 1,140.00p 1,115.00p 1,130.00p 13602
27/03/2023 1,155.00p 1,155.00p 1,120.00p 1,140.00p 4558
24/03/2023 1,170.00p 1,170.00p 1,150.00p 1,150.00p 2930
23/03/2023 1,190.00p 1,190.00p 1,157.75p 1,190.00p 19
22/03/2023 1,165.00p 1,168.00p 1,157.03p 1,165.00p 2885
21/03/2023 1,185.00p 1,190.00p 1,180.00p 1,180.00p 2505
20/03/2023 1,195.00p 1,195.00p 1,157.25p 1,175.00p 5332
17/03/2023 1,185.00p 1,200.00p 1,185.00p 1,195.00p 4411
16/03/2023 1,200.00p 1,215.00p 1,180.04p 1,195.00p 6779
15/03/2023 1,185.00p 1,220.00p 1,170.00p 1,220.00p 88331
14/03/2023 1,135.00p 1,205.00p 1,120.00p 1,185.00p 38466
13/03/2023 1,185.00p 1,215.00p 1,125.00p 1,125.00p 5521
10/03/2023 1,215.00p 1,220.00p 1,205.00p 1,205.00p 20013
09/03/2023 1,190.00p 1,225.00p 1,165.00p 1,225.00p 13885
08/03/2023 1,215.00p 1,215.00p 1,180.00p 1,185.00p 10771
07/03/2023 1,230.00p 1,238.48p 1,205.00p 1,205.00p 14438
06/03/2023 1,255.00p 1,275.00p 1,215.00p 1,235.00p 34767
03/03/2023 1,185.00p 1,255.00p 1,185.00p 1,250.00p 43981
02/03/2023 1,165.00p 1,189.95p 1,135.00p 1,160.00p 68943
01/03/2023 1,100.00p 1,130.00p 1,100.00p 1,120.00p 47062
28/02/2023 1,060.00p 1,103.66p 1,050.00p 1,100.00p 48501
27/02/2023 1,040.00p 1,070.00p 1,029.35p 1,050.00p 41767
24/02/2023 1,035.00p 1,050.00p 1,029.50p 1,030.00p 21178
23/02/2023 1,035.00p 1,089.50p 1,019.80p 1,025.00p 69241
22/02/2023 1,020.00p 1,061.10p 1,005.00p 1,020.00p 89630
21/02/2023 1,055.00p 1,060.00p 1,005.00p 1,030.00p 57713
20/02/2023 1,085.00p 1,093.48p 1,050.00p 1,060.00p 38381
17/02/2023 1,070.00p 1,095.00p 1,040.25p 1,055.00p 104729
16/02/2023 1,145.00p 1,145.00p 1,070.00p 1,100.00p 25547
15/02/2023 1,150.00p 1,150.00p 1,075.00p 1,130.00p 71270
14/02/2023 1,215.00p 1,215.00p 1,155.00p 1,155.00p 31773
13/02/2023 1,235.00p 1,263.75p 1,212.50p 1,215.00p 17784
10/02/2023 1,275.00p 1,295.00p 1,250.00p 1,250.00p 11244
09/02/2023 1,290.00p 1,290.00p 1,270.00p 1,280.00p 6032
08/02/2023 1,300.00p 1,300.00p 1,275.00p 1,290.00p 11556
07/02/2023 1,305.00p 1,310.00p 1,305.00p 1,310.00p 17893
06/02/2023 1,300.00p 1,345.00p 1,280.03p 1,310.00p 12327
03/02/2023 1,295.00p 1,300.00p 1,290.00p 1,295.00p 9389
02/02/2023 1,270.00p 1,293.50p 1,270.00p 1,285.00p 11826
01/02/2023 1,275.00p 1,279.65p 1,245.00p 1,270.00p 1181
31/01/2023 1,280.00p 1,280.00p 1,230.00p 1,270.00p 5841
30/01/2023 1,240.00p 1,295.00p 1,217.68p 1,295.00p 5975
27/01/2023 1,240.00p 1,266.67p 1,140.91p 1,235.00p 68062
26/01/2023 1,220.00p 1,275.00p 1,200.00p 1,240.00p 29571
25/01/2023 1,140.00p 1,170.00p 1,120.00p 1,155.00p 3602
24/01/2023 1,140.00p 1,160.00p 1,125.00p 1,160.00p 6127
23/01/2023 1,150.00p 1,150.00p 1,136.80p 1,145.00p 8635
20/01/2023 1,130.00p 1,140.00p 1,121.10p 1,140.00p 13331
19/01/2023 1,140.00p 1,140.00p 1,130.00p 1,130.00p 88
18/01/2023 1,130.00p 1,149.80p 1,121.00p 1,125.00p 13274
17/01/2023 1,150.00p 1,160.00p 1,130.00p 1,130.00p 48774
16/01/2023 1,065.00p 1,169.75p 1,020.00p 1,150.00p 19900
13/01/2023 1,060.00p 1,065.00p 1,050.00p 1,050.00p 22580
12/01/2023 1,100.00p 1,115.00p 1,071.50p 1,090.00p 41468
11/01/2023 1,170.00p 1,175.00p 1,100.00p 1,100.00p 16240
10/01/2023 1,180.00p 1,190.00p 1,140.00p 1,150.00p 30468
09/01/2023 1,205.00p 1,205.00p 1,200.00p 1,200.00p 1174
06/01/2023 1,180.00p 1,195.00p 1,177.00p 1,195.00p 2193
05/01/2023 1,210.00p 1,210.00p 1,185.00p 1,200.00p 3917
04/01/2023 1,195.00p 1,205.00p 1,195.00p 1,205.00p 5726
03/01/2023 1,205.00p 1,230.00p 1,195.00p 1,195.00p 1825
30/12/2022 1,200.00p 1,260.00p 1,186.52p 1,260.00p 25747
29/12/2022 1,200.00p 1,200.00p 1,176.25p 1,190.00p 1138
28/12/2022 1,185.00p 1,190.00p 1,175.00p 1,190.00p 2227
23/12/2022 1,185.00p 1,185.00p 1,180.00p 1,185.00p 465
22/12/2022 1,190.00p 1,190.00p 1,156.80p 1,190.00p 1580
21/12/2022 1,155.00p 1,180.00p 1,155.00p 1,180.00p 1129
20/12/2022 1,180.00p 1,180.00p 1,175.00p 1,180.00p 3294
19/12/2022 1,175.00p 1,200.00p 1,157.50p 1,180.00p 5768
16/12/2022 1,180.00p 1,235.00p 1,180.00p 1,205.00p 1883
15/12/2022 1,210.00p 1,239.31p 1,180.00p 1,210.00p 3279
14/12/2022 1,200.00p 1,205.00p 1,190.00p 1,195.00p 1967
13/12/2022 1,210.00p 1,210.00p 1,205.00p 1,205.00p 1746
12/12/2022 1,190.00p 1,236.40p 1,180.00p 1,210.00p 2678
09/12/2022 1,230.00p 1,240.00p 1,176.06p 1,202.50p 2993
08/12/2022 1,220.00p 1,245.00p 1,175.00p 1,225.00p 9905
07/12/2022 1,240.00p 1,240.00p 1,220.00p 1,220.00p 7766
06/12/2022 1,235.00p 1,240.00p 1,220.00p 1,235.00p 9564
05/12/2022 1,245.00p 1,245.00p 1,215.00p 1,225.00p 3070
02/12/2022 1,245.00p 1,245.00p 1,225.00p 1,245.00p 1897
01/12/2022 1,245.00p 1,245.00p 1,235.00p 1,235.00p 2833
30/11/2022 1,235.00p 1,245.00p 1,227.20p 1,240.00p 5198
29/11/2022 1,260.00p 1,260.00p 1,240.00p 1,240.00p 3915
28/11/2022 1,260.00p 1,265.00p 1,260.00p 1,265.00p 2310
25/11/2022 1,260.00p 1,260.00p 1,260.00p 1,260.00p 249
24/11/2022 1,240.00p 1,265.00p 1,240.00p 1,265.00p 1955
23/11/2022 1,240.00p 1,265.00p 1,230.00p 1,265.00p 7620
22/11/2022 1,265.00p 1,265.00p 1,260.00p 1,260.00p 2828
21/11/2022 1,240.00p 1,263.75p 1,240.00p 1,260.00p 2250
18/11/2022 1,260.00p 1,265.00p 1,260.00p 1,265.00p 4579
17/11/2022 1,260.00p 1,265.00p 1,230.00p 1,230.00p 2449
16/11/2022 1,240.00p 1,265.00p 1,240.00p 1,265.00p 5661
15/11/2022 1,265.00p 1,265.00p 1,245.80p 1,265.00p 1009
14/11/2022 1,255.00p 1,255.00p 1,234.49p 1,235.00p 6188
11/11/2022 1,255.00p 1,270.00p 1,253.20p 1,265.00p 5755
10/11/2022 1,250.00p 1,270.00p 1,235.00p 1,270.00p 11349
09/11/2022 1,260.00p 1,270.00p 1,250.00p 1,270.00p 4268
08/11/2022 1,300.00p 1,345.00p 1,260.00p 1,275.00p 40990
07/11/2022 1,255.00p 1,325.00p 1,253.85p 1,300.00p 4837
04/11/2022 1,270.00p 1,270.00p 1,256.50p 1,270.00p 932
03/11/2022 1,260.00p 1,260.00p 1,260.00p 1,260.00p 1543
02/11/2022 1,275.00p 1,283.50p 1,250.00p 1,250.00p 5464
01/11/2022 1,270.00p 1,290.00p 1,270.00p 1,275.00p 3112
31/10/2022 1,255.00p 1,275.00p 1,210.00p 1,260.00p 4763
28/10/2022 1,245.00p 1,245.00p 1,185.00p 1,200.00p 8480
27/10/2022 1,275.00p 1,313.00p 1,240.00p 1,240.00p 9624
26/10/2022 1,200.00p 1,245.00p 1,200.00p 1,215.00p 17128
25/10/2022 1,200.00p 1,247.00p 1,180.00p 1,180.00p 8122
24/10/2022 1,200.00p 1,200.00p 1,180.00p 1,195.00p 3373
21/10/2022 1,180.00p 1,215.00p 1,180.00p 1,200.00p 4345
20/10/2022 1,235.00p 1,235.00p 1,165.00p 1,200.00p 11579
19/10/2022 1,240.00p 1,250.00p 1,215.00p 1,250.00p 2304
18/10/2022 1,260.00p 1,267.30p 1,220.00p 1,225.00p 5672
17/10/2022 1,225.00p 1,270.00p 1,225.00p 1,245.00p 617
14/10/2022 1,280.00p 1,290.00p 1,240.00p 1,240.00p 8488
13/10/2022 1,310.00p 1,310.00p 1,260.00p 1,265.00p 4405
12/10/2022 1,345.00p 1,350.02p 1,300.00p 1,300.00p 11962
11/10/2022 1,365.00p 1,365.00p 1,350.00p 1,365.00p 1689
10/10/2022 1,365.00p 1,400.00p 1,348.00p 1,400.00p 1984
07/10/2022 1,370.00p 1,370.00p 1,360.00p 1,370.00p 1863
06/10/2022 1,360.00p 1,374.98p 1,355.00p 1,360.00p 3467
05/10/2022 1,350.00p 1,350.00p 1,350.00p 1,350.00p 127
04/10/2022 1,400.00p 1,400.00p 1,352.25p 1,400.00p 125
03/10/2022 1,345.00p 1,380.00p 1,340.80p 1,380.00p 5609

*Close Price adjusted for both dividends and splits