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
07/04/2020 1,070.00p 1,216.69p 1,035.00p 1,200.00p 31494
06/04/2020 1,020.00p 1,070.00p 980.00p 1,070.00p 20935
03/04/2020 996.00p 1,045.00p 980.00p 1,000.00p 39149
02/04/2020 1,010.00p 1,038.20p 1,005.00p 1,005.00p 22387
01/04/2020 1,010.00p 1,075.00p 980.00p 1,005.00p 26886
31/03/2020 945.00p 1,026.00p 945.00p 975.00p 58722
30/03/2020 995.00p 995.00p 950.00p 950.00p 29764
27/03/2020 980.00p 985.00p 946.80p 980.00p 19388
26/03/2020 980.00p 990.00p 935.00p 970.00p 38887
25/03/2020 955.00p 995.00p 935.00p 975.00p 29302
24/03/2020 995.00p 1,000.00p 925.00p 980.00p 43581
23/03/2020 955.00p 1,040.00p 904.45p 950.00p 26337
20/03/2020 880.00p 1,070.00p 880.00p 955.00p 55296
19/03/2020 780.00p 895.00p 755.00p 895.00p 55356
18/03/2020 970.00p 1,006.72p 700.00p 805.00p 67219
17/03/2020 1,000.00p 1,040.00p 970.00p 970.00p 140962
16/03/2020 1,050.00p 1,080.00p 970.00p 1,000.00p 109742
13/03/2020 1,040.00p 1,290.00p 1,020.45p 1,100.00p 167452
12/03/2020 1,300.00p 1,300.00p 950.00p 1,030.00p 363398
11/03/2020 1,500.00p 1,510.00p 1,270.00p 1,340.00p 154903
10/03/2020 1,550.00p 1,570.00p 1,500.00p 1,500.00p 65314
09/03/2020 1,410.00p 1,600.00p 1,380.00p 1,500.00p 153249
06/03/2020 1,620.00p 1,650.00p 1,590.00p 1,600.00p 20650
05/03/2020 1,700.00p 1,700.00p 1,480.00p 1,620.00p 75759
04/03/2020 1,620.00p 1,682.50p 1,620.00p 1,650.00p 22746
03/03/2020 1,690.00p 1,710.00p 1,620.00p 1,620.00p 35845
02/03/2020 1,770.00p 1,800.00p 1,580.00p 1,650.00p 71437
28/02/2020 1,730.00p 1,780.00p 1,690.00p 1,740.00p 63985
27/02/2020 1,800.00p 1,800.00p 1,700.00p 1,750.00p 53809
26/02/2020 1,800.00p 1,810.00p 1,680.00p 1,750.00p 100406
25/02/2020 1,870.00p 1,920.00p 1,840.00p 1,840.00p 22458
24/02/2020 2,080.00p 2,086.80p 1,840.00p 1,880.00p 30832
21/02/2020 2,120.00p 2,120.00p 2,080.00p 2,120.00p 6860
20/02/2020 2,060.00p 2,140.00p 2,060.00p 2,140.00p 5870
19/02/2020 2,120.00p 2,120.00p 2,080.00p 2,100.00p 23039
18/02/2020 2,100.00p 2,160.00p 2,083.40p 2,120.00p 17170
17/02/2020 2,120.00p 2,140.00p 2,080.00p 2,120.00p 90855
14/02/2020 2,100.00p 2,120.00p 2,040.00p 2,100.00p 5679
13/02/2020 2,080.00p 2,100.00p 2,020.00p 2,100.00p 11684
12/02/2020 2,000.00p 2,100.00p 2,000.00p 2,040.00p 9078
11/02/2020 2,040.00p 2,040.00p 2,000.00p 2,000.00p 7182
10/02/2020 2,000.00p 2,080.00p 2,000.00p 2,040.00p 10075
07/02/2020 2,080.00p 2,080.00p 2,020.00p 2,040.00p 17878
06/02/2020 2,020.00p 2,080.00p 2,011.60p 2,060.00p 15360
05/02/2020 2,020.00p 2,040.00p 1,970.00p 2,040.00p 3442
04/02/2020 2,020.00p 2,020.00p 1,980.00p 2,020.00p 2340
03/02/2020 2,000.00p 2,000.00p 1,940.00p 1,980.00p 18947
31/01/2020 2,000.00p 2,000.00p 1,930.00p 2,000.00p 70171
30/01/2020 2,020.00p 2,020.00p 1,960.00p 2,000.00p 11006
29/01/2020 2,000.00p 2,020.00p 1,960.00p 1,990.00p 5330
28/01/2020 2,020.00p 2,022.85p 1,940.00p 1,980.00p 29161
27/01/2020 2,080.00p 2,100.00p 2,020.00p 2,040.00p 10581
24/01/2020 2,020.00p 2,100.00p 2,020.00p 2,100.00p 7392
23/01/2020 2,060.00p 2,060.00p 2,020.00p 2,020.00p 5845
22/01/2020 2,020.00p 2,060.00p 2,000.00p 2,060.00p 4678
21/01/2020 1,940.00p 2,040.00p 1,940.00p 1,980.00p 110154
20/01/2020 2,000.00p 2,000.00p 1,930.00p 1,990.00p 34815
17/01/2020 1,950.00p 1,980.00p 1,920.00p 1,960.00p 3732
16/01/2020 1,960.00p 1,974.00p 1,930.00p 1,950.00p 28003
15/01/2020 1,930.00p 1,960.00p 1,930.00p 1,940.00p 8995
14/01/2020 1,990.00p 1,990.00p 1,930.00p 1,960.00p 13934
13/01/2020 1,940.00p 1,980.00p 1,922.25p 1,960.00p 17395
10/01/2020 1,920.00p 1,940.00p 1,910.00p 1,940.00p 5630
09/01/2020 1,920.00p 1,930.00p 1,870.00p 1,900.00p 5248
08/01/2020 1,870.00p 1,930.00p 1,870.00p 1,870.00p 5123
07/01/2020 1,890.00p 1,920.00p 1,880.00p 1,900.00p 5785
06/01/2020 1,860.00p 1,940.00p 1,860.00p 1,910.00p 7752
03/01/2020 1,860.00p 1,910.00p 1,860.00p 1,910.00p 7505
02/01/2020 1,850.00p 1,920.00p 1,850.00p 1,920.00p 11764
31/12/2019 1,860.00p 1,900.00p 1,850.00p 1,850.00p 3026
30/12/2019 1,900.00p 1,900.00p 1,850.00p 1,880.00p 5352
27/12/2019 1,860.00p 1,890.00p 1,860.00p 1,890.00p 6388
24/12/2019 1,880.00p 1,880.00p 1,850.00p 1,860.00p 7076
23/12/2019 1,910.00p 1,922.50p 1,860.00p 1,890.00p 10665
20/12/2019 1,910.00p 1,910.00p 1,870.00p 1,910.00p 35192
19/12/2019 1,890.00p 1,940.00p 1,880.00p 1,910.00p 5599
18/12/2019 1,900.00p 1,930.00p 1,900.00p 1,900.00p 7733
17/12/2019 1,930.00p 1,930.00p 1,880.00p 1,930.00p 19736
16/12/2019 1,890.00p 1,930.00p 1,870.00p 1,930.00p 38525
13/12/2019 1,860.00p 1,940.00p 1,860.00p 1,940.00p 44523
12/12/2019 1,880.00p 1,880.00p 1,830.00p 1,860.00p 67067
11/12/2019 1,850.00p 1,890.00p 1,830.00p 1,880.00p 33797
10/12/2019 1,900.00p 1,900.00p 1,850.00p 1,900.00p 11097
09/12/2019 1,900.00p 1,900.00p 1,850.00p 1,900.00p 8226
06/12/2019 1,900.00p 1,900.00p 1,850.00p 1,900.00p 8213
05/12/2019 1,900.00p 1,900.00p 1,850.00p 1,900.00p 10536
04/12/2019 1,900.00p 1,900.00p 1,840.00p 1,900.00p 6167
03/12/2019 1,840.00p 1,900.00p 1,840.00p 1,900.00p 6711
02/12/2019 1,890.00p 1,890.00p 1,840.00p 1,890.00p 14364
29/11/2019 1,900.00p 1,900.00p 1,850.00p 1,880.00p 7833
28/11/2019 1,900.00p 1,900.00p 1,850.00p 1,900.00p 11747
27/11/2019 1,850.00p 1,900.00p 1,850.00p 1,900.00p 9218
26/11/2019 1,900.00p 1,900.00p 1,850.00p 1,900.00p 13076
25/11/2019 1,870.00p 1,900.00p 1,850.00p 1,900.00p 13597
22/11/2019 1,830.00p 1,880.00p 1,830.00p 1,860.00p 4958
21/11/2019 1,850.00p 1,900.00p 1,850.00p 1,880.00p 6403
20/11/2019 1,830.00p 1,900.00p 1,830.00p 1,900.00p 15366
19/11/2019 1,880.00p 1,900.00p 1,860.00p 1,880.00p 31743
18/11/2019 1,860.00p 1,900.00p 1,860.00p 1,900.00p 2548
15/11/2019 1,830.00p 1,890.00p 1,830.00p 1,890.00p 5656
14/11/2019 1,830.00p 1,890.00p 1,830.00p 1,880.00p 5809
13/11/2019 1,860.00p 1,900.00p 1,840.00p 1,870.00p 1673
12/11/2019 1,870.00p 1,900.00p 1,840.00p 1,900.00p 13903
11/11/2019 1,840.00p 1,880.00p 1,830.00p 1,850.00p 2845
08/11/2019 1,870.00p 1,870.00p 1,830.00p 1,870.00p 1906
07/11/2019 1,880.00p 1,880.00p 1,830.00p 1,860.00p 8155
06/11/2019 1,880.00p 1,880.00p 1,830.00p 1,870.00p 3778
05/11/2019 1,880.00p 1,880.00p 1,840.00p 1,870.00p 6200
04/11/2019 1,890.00p 1,890.00p 1,830.00p 1,870.00p 6873
01/11/2019 1,860.00p 1,870.00p 1,823.60p 1,870.00p 10822
31/10/2019 1,870.00p 1,880.00p 1,820.00p 1,840.00p 48988
30/10/2019 1,880.00p 1,880.00p 1,830.00p 1,840.00p 14566
29/10/2019 1,870.00p 1,890.00p 1,820.00p 1,890.00p 9146
28/10/2019 1,860.00p 1,870.00p 1,810.00p 1,870.00p 3761
25/10/2019 1,860.00p 1,860.00p 1,810.00p 1,840.00p 6173
24/10/2019 1,860.00p 1,860.00p 1,810.00p 1,830.00p 4521
23/10/2019 1,800.00p 1,860.00p 1,800.00p 1,850.00p 10668
22/10/2019 1,850.00p 1,860.00p 1,810.00p 1,830.00p 21608
21/10/2019 1,800.00p 1,860.00p 1,800.00p 1,860.00p 11467
18/10/2019 1,860.00p 1,860.00p 1,810.00p 1,850.00p 10822
17/10/2019 1,840.00p 1,860.00p 1,800.00p 1,860.00p 18747
16/10/2019 1,850.00p 1,850.00p 1,800.00p 1,840.00p 12257
15/10/2019 1,800.00p 1,850.00p 1,800.00p 1,850.00p 18431
14/10/2019 1,800.00p 1,860.00p 1,800.00p 1,860.00p 9067
11/10/2019 1,830.00p 1,850.00p 1,780.00p 1,820.00p 21368
10/10/2019 1,780.00p 1,840.00p 1,740.00p 1,780.00p 33243
09/10/2019 1,790.00p 1,810.00p 1,780.00p 1,780.00p 3855
08/10/2019 1,790.00p 1,820.00p 1,790.00p 1,790.00p 11612
07/10/2019 1,820.00p 1,840.00p 1,780.00p 1,790.00p 7377
04/10/2019 1,810.00p 1,836.40p 1,790.00p 1,800.00p 14166
03/10/2019 1,830.00p 1,840.00p 1,810.00p 1,840.00p 4450
02/10/2019 1,840.00p 1,850.00p 1,810.00p 1,820.00p 6176
01/10/2019 1,810.00p 1,830.00p 1,810.00p 1,820.00p 21271
30/09/2019 1,830.00p 1,830.00p 1,790.00p 1,800.00p 1966
27/09/2019 1,820.00p 1,820.00p 1,780.00p 1,820.00p 5536
26/09/2019 1,820.00p 1,820.00p 1,760.00p 1,800.00p 5733
25/09/2019 1,810.00p 1,820.00p 1,750.00p 1,760.00p 13982
24/09/2019 1,810.00p 1,820.00p 1,810.00p 1,820.00p 5291
23/09/2019 1,810.00p 1,820.00p 1,790.00p 1,810.00p 58344
20/09/2019 1,800.00p 1,810.00p 1,770.00p 1,810.00p 21442
19/09/2019 1,810.00p 1,810.00p 1,790.00p 1,790.00p 9565
18/09/2019 1,790.00p 1,800.00p 1,770.00p 1,790.00p 8719
17/09/2019 1,780.00p 1,800.00p 1,770.00p 1,780.00p 9251
16/09/2019 1,780.00p 1,790.00p 1,750.00p 1,770.00p 11289
13/09/2019 1,750.00p 1,780.00p 1,750.00p 1,780.00p 11809
12/09/2019 1,800.00p 1,800.00p 1,720.00p 1,770.00p 7440
11/09/2019 1,800.00p 1,800.00p 1,737.70p 1,750.00p 15834
10/09/2019 1,740.00p 1,790.00p 1,730.00p 1,790.00p 18247
09/09/2019 1,750.00p 1,770.00p 1,730.00p 1,750.00p 25901
06/09/2019 1,750.00p 1,760.00p 1,734.50p 1,750.00p 7626
05/09/2019 1,740.00p 1,750.00p 1,690.00p 1,730.00p 17766
04/09/2019 1,660.00p 1,740.00p 1,620.00p 1,740.00p 14479
03/09/2019 1,740.00p 1,790.00p 1,670.00p 1,690.00p 10934
02/09/2019 1,760.00p 1,790.00p 1,740.00p 1,740.00p 7137
30/08/2019 1,760.00p 1,790.00p 1,750.00p 1,760.00p 2788
29/08/2019 1,760.00p 1,800.00p 1,760.00p 1,760.00p 3921
28/08/2019 1,780.00p 1,820.00p 1,760.00p 1,770.00p 3387
27/08/2019 1,800.00p 1,820.00p 1,740.00p 1,820.00p 6004
23/08/2019 1,800.00p 1,800.00p 1,750.00p 1,780.00p 4286
22/08/2019 1,790.00p 1,790.00p 1,730.00p 1,770.00p 6016
21/08/2019 1,790.00p 1,790.00p 1,770.00p 1,770.00p 5325
20/08/2019 1,800.00p 1,800.00p 1,740.00p 1,790.00p 7652
19/08/2019 1,740.00p 1,800.00p 1,720.00p 1,790.00p 5656
16/08/2019 1,700.00p 1,800.00p 1,700.00p 1,800.00p 13377
15/08/2019 1,740.00p 1,800.00p 1,740.00p 1,760.00p 40278
14/08/2019 1,830.00p 1,830.00p 1,734.62p 1,760.00p 27510
13/08/2019 1,800.00p 1,840.00p 1,800.00p 1,820.00p 14500
12/08/2019 1,800.00p 1,830.00p 1,800.00p 1,820.00p 11410
09/08/2019 1,860.00p 1,860.00p 1,801.10p 1,820.00p 9791
08/08/2019 1,800.00p 1,840.00p 1,800.00p 1,830.00p 5741
07/08/2019 1,800.00p 1,830.00p 1,800.00p 1,830.00p 6425
06/08/2019 1,810.00p 1,850.00p 1,801.10p 1,830.00p 8038
05/08/2019 1,830.00p 1,850.00p 1,820.00p 1,840.00p 33721
02/08/2019 1,860.00p 1,870.00p 1,820.00p 1,820.00p 8702
01/08/2019 1,840.00p 1,880.00p 1,840.00p 1,860.00p 27178
31/07/2019 1,840.00p 1,870.00p 1,810.00p 1,840.00p 4177
30/07/2019 1,830.00p 1,860.00p 1,811.10p 1,830.00p 8654
29/07/2019 1,830.00p 1,870.00p 1,830.00p 1,850.00p 31473
26/07/2019 1,810.00p 1,870.00p 1,810.00p 1,850.00p 2342
25/07/2019 1,830.00p 1,870.00p 1,830.00p 1,850.00p 5685
24/07/2019 1,870.00p 1,870.00p 1,831.10p 1,870.00p 3310
23/07/2019 1,830.00p 1,870.00p 1,830.00p 1,850.00p 3502
22/07/2019 1,880.00p 1,900.00p 1,790.00p 1,850.00p 70806
19/07/2019 1,900.00p 1,910.00p 1,860.00p 1,900.00p 3118
18/07/2019 1,870.00p 1,900.00p 1,841.10p 1,900.00p 9846
17/07/2019 1,880.00p 1,890.00p 1,851.87p 1,880.00p 12412
16/07/2019 1,870.00p 1,880.00p 1,841.10p 1,880.00p 7668
15/07/2019 1,840.00p 1,877.60p 1,840.00p 1,850.00p 11163
12/07/2019 1,840.00p 1,850.00p 1,840.00p 1,850.00p 3260
11/07/2019 1,860.00p 1,870.00p 1,840.00p 1,840.00p 6023
10/07/2019 1,840.00p 1,870.00p 1,840.00p 1,840.00p 5585
09/07/2019 1,850.00p 1,877.50p 1,840.00p 1,840.00p 3095
08/07/2019 1,890.00p 1,890.00p 1,845.66p 1,850.00p 6798
05/07/2019 1,880.00p 1,898.90p 1,850.00p 1,860.00p 10139
04/07/2019 1,850.00p 1,870.00p 1,845.00p 1,870.00p 13630
03/07/2019 1,860.00p 1,870.00p 1,840.00p 1,850.00p 14798
02/07/2019 1,850.00p 1,850.00p 1,840.00p 1,850.00p 3248
01/07/2019 1,850.00p 1,870.00p 1,840.00p 1,870.00p 18092
28/06/2019 1,860.00p 1,900.00p 1,810.00p 1,870.00p 36358
27/06/2019 1,800.00p 1,850.00p 1,800.00p 1,850.00p 11053

*Close Price adjusted for both dividends and splits