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
08/03/2021 1,430.00p 1,460.00p 1,420.50p 1,460.00p 50731
05/03/2021 1,425.00p 1,432.05p 1,410.00p 1,430.00p 5217
04/03/2021 1,430.00p 1,430.00p 1,405.00p 1,420.00p 7020
03/03/2021 1,425.00p 1,432.65p 1,385.00p 1,425.00p 108349
02/03/2021 1,420.00p 1,425.00p 1,385.00p 1,415.00p 11796
01/03/2021 1,430.00p 1,430.00p 1,394.00p 1,400.00p 13387
26/02/2021 1,385.00p 1,408.75p 1,370.00p 1,380.00p 28732
25/02/2021 1,395.00p 1,396.25p 1,350.00p 1,380.00p 46800
24/02/2021 1,375.00p 1,424.25p 1,325.69p 1,380.00p 72043
23/02/2021 1,375.00p 1,380.00p 1,325.00p 1,380.00p 31044
22/02/2021 1,325.00p 1,380.00p 1,315.00p 1,380.00p 15326
19/02/2021 1,335.00p 1,347.75p 1,320.00p 1,330.00p 1324
18/02/2021 1,335.00p 1,350.00p 1,335.00p 1,340.00p 22528
17/02/2021 1,345.00p 1,365.00p 1,335.17p 1,345.00p 9416
16/02/2021 1,340.00p 1,360.00p 1,340.00p 1,350.00p 13222
15/02/2021 1,340.00p 1,365.00p 1,305.00p 1,340.00p 62584
12/02/2021 1,350.00p 1,367.30p 1,335.00p 1,335.00p 2801
11/02/2021 1,355.00p 1,365.00p 1,335.00p 1,350.00p 152821
10/02/2021 1,300.00p 1,345.00p 1,300.00p 1,330.00p 5153
09/02/2021 1,395.00p 1,395.00p 1,340.00p 1,350.00p 27706
08/02/2021 1,350.00p 1,375.00p 1,340.00p 1,350.00p 26524
05/02/2021 1,335.00p 1,361.85p 1,305.14p 1,350.00p 11264
04/02/2021 1,305.00p 1,375.00p 1,300.00p 1,300.00p 4289
03/02/2021 1,380.00p 1,380.00p 1,335.00p 1,370.00p 6769
02/02/2021 1,380.00p 1,380.00p 1,350.00p 1,380.00p 3079
01/02/2021 1,350.00p 1,380.00p 1,320.08p 1,380.00p 7782
29/01/2021 1,350.00p 1,355.00p 1,320.00p 1,355.00p 4048
28/01/2021 1,320.00p 1,330.00p 1,305.00p 1,305.00p 7462
27/01/2021 1,340.00p 1,350.00p 1,315.00p 1,335.00p 9407
26/01/2021 1,325.00p 1,340.00p 1,320.00p 1,320.00p 1866
25/01/2021 1,340.00p 1,340.00p 1,320.00p 1,320.00p 6015
22/01/2021 1,335.00p 1,355.00p 1,325.00p 1,325.00p 4885
21/01/2021 1,375.00p 1,381.40p 1,350.04p 1,370.00p 3907
20/01/2021 1,385.00p 1,394.84p 1,350.04p 1,370.00p 9326
19/01/2021 1,360.00p 1,360.00p 1,325.00p 1,325.00p 2942
18/01/2021 1,385.00p 1,396.38p 1,350.00p 1,350.00p 1871
15/01/2021 1,375.00p 1,375.01p 1,350.00p 1,355.00p 3367
14/01/2021 1,390.00p 1,414.60p 1,355.04p 1,380.00p 10194
13/01/2021 1,405.00p 1,405.00p 1,370.00p 1,380.00p 7194
12/01/2021 1,400.00p 1,414.51p 1,370.00p 1,370.00p 3850
11/01/2021 1,410.00p 1,414.10p 1,355.00p 1,390.00p 2936
08/01/2021 1,405.00p 1,415.00p 1,375.00p 1,405.00p 113475
07/01/2021 1,385.00p 1,405.00p 1,367.05p 1,405.00p 4444
06/01/2021 1,385.00p 1,402.26p 1,355.00p 1,395.00p 16823
05/01/2021 1,375.00p 1,392.93p 1,370.00p 1,385.00p 21332
04/01/2021 1,380.00p 1,415.00p 1,370.00p 1,370.00p 82999
31/12/2020 1,360.00p 1,390.00p 1,355.00p 1,380.00p 15987
30/12/2020 1,350.00p 1,395.00p 1,350.00p 1,370.00p 61739
29/12/2020 1,325.00p 1,424.48p 1,305.00p 1,375.00p 48005
28/12/2020 1,270.00p 1,330.00p 1,265.38p 1,330.00p 32850
24/12/2020 1,270.00p 1,330.00p 1,265.38p 1,330.00p 32850
23/12/2020 1,265.00p 1,290.00p 1,230.00p 1,290.00p 43737
22/12/2020 1,255.00p 1,280.00p 1,230.00p 1,280.00p 30884
21/12/2020 1,285.00p 1,300.00p 1,175.00p 1,250.00p 104246
18/12/2020 1,320.00p 1,320.00p 1,290.00p 1,300.00p 17053
17/12/2020 1,320.00p 1,355.00p 1,315.00p 1,335.00p 9205
16/12/2020 1,305.00p 1,350.00p 1,300.00p 1,335.00p 24233
15/12/2020 1,290.00p 1,305.00p 1,280.00p 1,305.00p 24396
14/12/2020 1,305.00p 1,305.00p 1,285.00p 1,290.00p 19298
11/12/2020 1,290.00p 1,305.00p 1,275.00p 1,285.00p 14326
10/12/2020 1,290.00p 1,305.00p 1,290.00p 1,305.00p 16802
09/12/2020 1,290.00p 1,302.30p 1,290.00p 1,290.00p 15326
08/12/2020 1,305.00p 1,315.00p 1,290.00p 1,290.00p 9085
07/12/2020 1,375.00p 1,375.00p 1,300.00p 1,300.00p 18850
04/12/2020 1,325.00p 1,350.00p 1,300.00p 1,335.00p 20562
03/12/2020 1,310.00p 1,375.00p 1,310.00p 1,315.00p 14276
02/12/2020 1,310.00p 1,350.00p 1,305.00p 1,310.00p 11241
01/12/2020 1,315.00p 1,368.18p 1,300.00p 1,300.00p 12913
30/11/2020 1,260.00p 1,355.00p 1,260.00p 1,350.00p 164425
27/11/2020 1,340.00p 1,350.00p 1,230.00p 1,255.00p 29227
26/11/2020 1,350.00p 1,366.40p 1,335.00p 1,350.00p 23654
25/11/2020 1,345.00p 1,365.00p 1,340.00p 1,360.00p 16715
24/11/2020 1,390.00p 1,390.00p 1,350.00p 1,350.00p 120934
23/11/2020 1,350.00p 1,386.00p 1,340.00p 1,355.00p 11456
20/11/2020 1,350.00p 1,360.00p 1,340.00p 1,350.00p 6222
19/11/2020 1,345.00p 1,400.00p 1,337.64p 1,340.00p 18449
18/11/2020 1,355.00p 1,375.00p 1,340.00p 1,340.00p 24383
17/11/2020 1,340.00p 1,375.00p 1,340.00p 1,375.00p 24592
16/11/2020 1,350.00p 1,365.00p 1,335.00p 1,335.00p 27131
13/11/2020 1,275.00p 1,335.00p 1,270.00p 1,335.00p 24120
12/11/2020 1,305.00p 1,345.00p 1,275.00p 1,320.00p 22976
10/11/2020 1,175.00p 1,300.00p 1,145.65p 1,300.00p 34116
09/11/2020 1,010.00p 1,214.95p 1,005.00p 1,135.00p 36687
06/11/2020 988.00p 1,020.00p 966.21p 1,010.00p 64055
05/11/2020 984.00p 986.00p 958.00p 980.00p 7240
04/11/2020 960.00p 984.00p 936.53p 970.00p 19475
03/11/2020 946.00p 963.84p 916.00p 930.00p 18930
02/11/2020 1,000.00p 1,010.00p 928.00p 928.00p 27270
30/10/2020 1,015.00p 1,015.00p 1,000.00p 1,005.00p 3484
29/10/2020 998.00p 1,000.00p 988.00p 1,000.00p 5093
28/10/2020 988.00p 1,010.00p 988.00p 988.00p 21234
27/10/2020 1,050.00p 1,075.00p 990.00p 990.00p 18757
26/10/2020 1,050.00p 1,070.00p 1,040.00p 1,050.00p 3472
23/10/2020 1,035.00p 1,080.00p 1,035.00p 1,080.00p 4911
22/10/2020 1,010.00p 1,040.00p 990.00p 1,040.00p 24569
21/10/2020 994.00p 1,008.80p 990.00p 1,005.00p 443
20/10/2020 996.00p 1,005.00p 984.26p 1,000.00p 37935
19/10/2020 1,030.00p 1,030.00p 986.00p 1,010.00p 8234
16/10/2020 992.00p 992.00p 976.14p 980.00p 9900
15/10/2020 982.00p 985.98p 976.00p 976.00p 10050
14/10/2020 998.00p 1,000.00p 982.20p 998.00p 19681
13/10/2020 982.00p 1,000.00p 982.00p 992.00p 69024
12/10/2020 990.00p 1,000.00p 981.63p 990.00p 18004
09/10/2020 1,045.00p 1,050.00p 980.00p 980.00p 24851
08/10/2020 1,030.00p 1,048.50p 1,000.00p 1,000.00p 46507
07/10/2020 1,000.00p 1,025.00p 1,000.00p 1,025.00p 4570
06/10/2020 994.00p 1,015.00p 983.81p 1,000.00p 17576
05/10/2020 992.00p 992.00p 969.56p 990.00p 3747
02/10/2020 970.00p 1,004.10p 969.00p 972.00p 15395
01/10/2020 990.00p 1,000.00p 968.00p 968.00p 11258
30/09/2020 940.00p 1,000.00p 940.00p 990.00p 11052
29/09/2020 968.00p 968.00p 940.00p 942.00p 7352
28/09/2020 960.00p 960.00p 940.00p 948.00p 14182
25/09/2020 962.00p 966.00p 950.00p 950.00p 12026
24/09/2020 954.00p 966.00p 950.00p 950.00p 6259
23/09/2020 968.00p 977.93p 950.28p 968.00p 13629
22/09/2020 956.00p 988.00p 942.48p 970.00p 11207
21/09/2020 964.00p 979.04p 942.00p 950.00p 62310
18/09/2020 998.00p 1,005.00p 952.00p 974.00p 524351
17/09/2020 990.00p 1,005.00p 990.00p 1,000.00p 51948
16/09/2020 1,000.00p 1,015.00p 990.00p 1,000.00p 10465
15/09/2020 1,015.00p 1,015.00p 973.43p 1,000.00p 20975
14/09/2020 976.00p 1,005.00p 970.00p 1,000.00p 23649
11/09/2020 974.00p 1,015.00p 970.00p 974.00p 16037
10/09/2020 1,005.00p 1,015.00p 970.00p 980.00p 9142
09/09/2020 1,020.00p 1,020.00p 900.00p 978.00p 79907
08/09/2020 1,035.00p 1,035.00p 990.00p 990.00p 35077
07/09/2020 1,045.00p 1,065.00p 978.00p 1,005.00p 18902
04/09/2020 1,095.00p 1,097.00p 1,020.00p 1,035.00p 14326
03/09/2020 1,055.00p 1,095.00p 1,050.00p 1,050.00p 20016
02/09/2020 1,085.00p 1,085.00p 1,050.00p 1,050.00p 13489
01/09/2020 1,090.00p 1,130.00p 1,050.00p 1,075.00p 19870
31/08/2020 1,110.00p 1,130.00p 1,090.00p 1,125.00p 2745
28/08/2020 1,110.00p 1,130.00p 1,090.00p 1,125.00p 2745
27/08/2020 1,100.00p 1,120.00p 1,060.00p 1,120.00p 7931
26/08/2020 1,095.00p 1,110.00p 1,055.00p 1,065.00p 2673
25/08/2020 1,070.00p 1,110.00p 1,050.00p 1,110.00p 5102
24/08/2020 1,090.00p 1,095.00p 1,050.00p 1,065.00p 2906
21/08/2020 1,110.00p 1,110.00p 1,050.00p 1,065.00p 10629
20/08/2020 1,050.00p 1,105.00p 1,050.00p 1,060.00p 6376
19/08/2020 1,090.00p 1,090.00p 1,050.00p 1,050.00p 8085
17/08/2020 1,070.00p 1,110.00p 1,060.00p 1,080.00p 6834
14/08/2020 1,080.00p 1,145.00p 1,080.00p 1,080.00p 6866
13/08/2020 1,105.00p 1,150.00p 1,101.38p 1,135.00p 14524
12/08/2020 1,100.00p 1,150.00p 1,100.00p 1,150.00p 7259
11/08/2020 1,095.00p 1,134.88p 1,077.00p 1,130.00p 27217
10/08/2020 1,085.00p 1,093.96p 1,055.00p 1,075.00p 628131
07/08/2020 1,055.00p 1,065.00p 1,055.00p 1,055.00p 2952
06/08/2020 1,065.00p 1,067.07p 1,055.00p 1,055.00p 8685
05/08/2020 1,060.00p 1,100.00p 1,060.00p 1,070.00p 3651
04/08/2020 1,085.00p 1,085.00p 1,055.00p 1,080.00p 6252
03/08/2020 1,080.00p 1,093.45p 1,055.00p 1,060.00p 10129
31/07/2020 1,070.00p 1,115.00p 1,070.00p 1,070.00p 4328
30/07/2020 1,080.00p 1,125.00p 1,065.00p 1,100.00p 10108
29/07/2020 1,095.00p 1,095.00p 1,065.00p 1,065.00p 10132
28/07/2020 1,055.00p 1,085.00p 1,055.00p 1,070.00p 4063
24/07/2020 1,060.00p 1,085.00p 1,060.00p 1,085.00p 18230
23/07/2020 1,060.00p 1,082.93p 1,060.00p 1,065.00p 2901
22/07/2020 1,080.00p 1,097.93p 1,060.00p 1,060.00p 19100
21/07/2020 1,095.00p 1,105.00p 1,075.00p 1,080.00p 9677
20/07/2020 1,125.00p 1,130.00p 1,090.00p 1,090.00p 14825
17/07/2020 1,125.00p 1,145.52p 1,125.00p 1,130.00p 12192
16/07/2020 1,150.00p 1,155.00p 1,125.00p 1,145.00p 7968
15/07/2020 1,165.00p 1,176.38p 1,140.00p 1,160.00p 9195
14/07/2020 1,130.00p 1,169.60p 1,130.00p 1,130.00p 12689
13/07/2020 1,160.00p 1,195.00p 1,120.00p 1,195.00p 13597
10/07/2020 1,115.00p 1,150.00p 1,078.10p 1,145.00p 12694
09/07/2020 1,105.00p 1,120.00p 1,065.00p 1,065.00p 7190
08/07/2020 1,070.00p 1,098.45p 1,055.00p 1,060.00p 15355
07/07/2020 1,125.00p 1,131.67p 1,075.00p 1,080.00p 5242
06/07/2020 1,165.00p 1,165.00p 1,115.00p 1,125.00p 17658
03/07/2020 1,150.00p 1,160.00p 1,090.00p 1,155.00p 11608
02/07/2020 1,115.00p 1,150.00p 1,055.00p 1,135.00p 36445
01/07/2020 1,080.00p 1,125.00p 1,075.00p 1,125.00p 20886
30/06/2020 1,055.00p 1,100.00p 1,050.00p 1,090.00p 178202
29/06/2020 1,055.00p 1,085.00p 1,050.00p 1,050.00p 13023
26/06/2020 1,055.00p 1,080.00p 1,054.99p 1,060.00p 21494
25/06/2020 1,070.00p 1,085.00p 1,000.00p 1,040.00p 44146
24/06/2020 1,170.00p 1,205.00p 1,070.00p 1,070.00p 31327
23/06/2020 1,175.00p 1,210.00p 1,140.00p 1,155.00p 27596
22/06/2020 1,160.00p 1,193.50p 1,145.00p 1,170.00p 20971
19/06/2020 1,150.00p 1,200.00p 1,127.59p 1,200.00p 24616
18/06/2020 1,180.00p 1,200.00p 1,135.00p 1,170.00p 15769
17/06/2020 1,215.00p 1,250.00p 1,185.00p 1,200.00p 9869
16/06/2020 1,205.00p 1,275.00p 1,155.00p 1,205.00p 18132
15/06/2020 1,150.00p 1,190.00p 1,117.15p 1,180.00p 13382
12/06/2020 1,150.00p 1,180.00p 1,065.00p 1,160.00p 26096
11/06/2020 1,195.00p 1,195.00p 1,100.00p 1,150.00p 26744
10/06/2020 1,210.00p 1,267.80p 1,135.40p 1,150.00p 27477
09/06/2020 1,270.00p 1,295.00p 1,215.00p 1,245.00p 19104
08/06/2020 1,200.00p 1,350.00p 1,200.00p 1,270.00p 44970
05/06/2020 1,175.00p 1,232.56p 1,154.15p 1,220.00p 30896
04/06/2020 1,200.00p 1,224.60p 1,155.00p 1,175.00p 19397
03/06/2020 1,205.00p 1,223.25p 1,175.00p 1,195.00p 15331
02/06/2020 1,180.00p 1,248.73p 1,150.00p 1,200.00p 31231
29/05/2020 1,270.00p 1,270.00p 1,205.00p 1,220.00p 10883
27/05/2020 1,205.00p 1,250.00p 1,135.00p 1,165.00p 26840
26/05/2020 1,125.00p 1,205.00p 1,069.80p 1,175.00p 19654
22/05/2020 1,030.00p 1,105.00p 1,025.00p 1,095.00p 9310
21/05/2020 1,030.00p 1,085.00p 1,030.00p 1,085.00p 45890

*Close Price adjusted for both dividends and splits