Elegant Hotels Group (EHG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elegant Hotels Group

Date Open High Low Close* Volume
14/05/2018 86.50p 88.00p 85.98p 87.00p 481311
11/05/2018 85.50p 87.00p 85.30p 86.50p 24347
10/05/2018 85.00p 85.90p 84.60p 85.50p 96390
09/05/2018 85.50p 86.00p 85.00p 85.00p 90093
08/05/2018 82.00p 85.90p 81.50p 85.50p 143763
04/05/2018 81.50p 83.00p 81.50p 82.00p 261024
03/05/2018 81.00p 81.50p 80.00p 81.50p 111132
02/05/2018 82.50p 83.17p 80.00p 82.40p 89789
01/05/2018 83.00p 83.40p 81.00p 82.50p 48538
30/04/2018 83.00p 84.60p 81.00p 83.00p 21956
27/04/2018 82.50p 83.00p 80.00p 83.00p 66901
26/04/2018 82.50p 82.75p 82.00p 82.50p 19666
25/04/2018 82.50p 82.70p 82.00p 82.50p 72285
24/04/2018 82.50p 82.70p 82.00p 82.50p 35427
23/04/2018 84.50p 84.50p 82.00p 82.50p 84517
20/04/2018 84.50p 86.00p 83.00p 84.50p 42931
19/04/2018 84.50p 86.00p 83.00p 84.50p 37503
18/04/2018 85.00p 85.00p 83.00p 84.50p 39024
17/04/2018 85.00p 85.15p 84.00p 85.00p 452137
16/04/2018 85.00p 85.40p 84.10p 85.20p 17463
13/04/2018 85.00p 85.18p 84.00p 85.00p 15114
12/04/2018 85.00p 85.50p 84.00p 85.00p 162902
11/04/2018 85.50p 85.65p 84.40p 85.00p 28036
10/04/2018 85.50p 85.65p 85.00p 85.50p 21170
09/04/2018 86.00p 86.30p 85.00p 85.50p 98464
06/04/2018 86.00p 86.45p 85.00p 86.00p 91703
05/04/2018 86.00p 86.00p 85.00p 86.00p 20457
04/04/2018 86.50p 86.75p 86.10p 86.50p 1220148
03/04/2018 86.00p 87.00p 85.00p 86.50p 140336
29/03/2018 85.00p 87.00p 85.00p 86.00p 38586
28/03/2018 85.50p 86.00p 84.58p 85.00p 113295
27/03/2018 84.00p 87.00p 84.00p 85.50p 152882
26/03/2018 83.50p 85.00p 82.00p 84.00p 71928
23/03/2018 83.50p 83.50p 80.00p 83.50p 109174
22/03/2018 85.00p 85.00p 82.00p 83.50p 24075
21/03/2018 84.50p 85.00p 83.50p 85.00p 35775
20/03/2018 85.50p 85.50p 84.00p 84.50p 75882
19/03/2018 88.00p 88.00p 83.54p 86.00p 62551
16/03/2018 89.00p 89.00p 87.00p 88.00p 198905
15/03/2018 91.50p 92.50p 88.00p 89.00p 162433
14/03/2018 90.00p 91.00p 90.00p 91.00p 121315
13/03/2018 90.00p 91.00p 89.00p 90.00p 65920
12/03/2018 90.50p 90.90p 89.50p 90.00p 48507
09/03/2018 90.50p 91.00p 90.50p 90.50p 45162
08/03/2018 90.00p 90.50p 89.50p 90.50p 354551
07/03/2018 90.00p 90.85p 89.60p 90.00p 47042
06/03/2018 89.00p 90.56p 88.00p 90.00p 188746
05/03/2018 89.00p 90.00p 89.00p 89.00p 58640
02/03/2018 89.00p 90.00p 89.00p 89.00p 36778
01/03/2018 89.00p 89.50p 88.50p 89.00p 65492
28/02/2018 88.50p 89.50p 87.50p 89.00p 35069
27/02/2018 87.00p 88.90p 87.00p 88.50p 21780
26/02/2018 88.00p 89.20p 86.00p 88.00p 160387
23/02/2018 88.00p 89.00p 86.50p 88.00p 36622
22/02/2018 88.00p 88.75p 86.90p 88.00p 14943
21/02/2018 87.50p 88.75p 86.90p 88.00p 29184
20/02/2018 89.00p 89.00p 86.00p 89.00p 50617
19/02/2018 89.50p 90.20p 88.00p 90.20p 74323
16/02/2018 88.50p 90.00p 88.00p 89.50p 75705
15/02/2018 86.50p 88.50p 86.50p 88.50p 4810
14/02/2018 86.00p 87.10p 85.75p 86.50p 149676
13/02/2018 85.50p 87.00p 84.00p 86.00p 21192
12/02/2018 84.00p 86.00p 83.50p 84.50p 59419
09/02/2018 84.00p 85.00p 83.00p 84.00p 107509
08/02/2018 84.00p 84.95p 84.00p 84.00p 9300
07/02/2018 82.60p 84.00p 82.50p 84.00p 59910
06/02/2018 83.00p 83.00p 79.00p 82.40p 231545
05/02/2018 86.00p 86.00p 82.00p 83.80p 138673
02/02/2018 87.00p 87.00p 85.00p 86.00p 79575
01/02/2018 87.30p 88.00p 86.00p 87.00p 128604
31/01/2018 88.20p 88.50p 86.27p 87.30p 200525
30/01/2018 87.50p 88.00p 87.00p 88.00p 101014
29/01/2018 87.50p 88.00p 87.00p 87.50p 152843
26/01/2018 90.00p 90.00p 87.00p 88.00p 132053
25/01/2018 90.50p 90.50p 88.00p 89.00p 141445
24/01/2018 91.00p 91.00p 90.25p 91.00p 28054
23/01/2018 91.30p 92.60p 90.00p 90.20p 233128
22/01/2018 91.00p 92.00p 90.00p 91.30p 102993
19/01/2018 90.60p 91.00p 90.30p 91.00p 237254
18/01/2018 90.50p 91.00p 89.75p 90.60p 252004
17/01/2018 90.50p 91.00p 88.55p 90.50p 302875
16/01/2018 90.50p 92.00p 88.00p 90.00p 172557
15/01/2018 91.00p 92.00p 90.00p 90.50p 161958
12/01/2018 90.00p 91.95p 89.60p 91.00p 461732
11/01/2018 90.00p 91.00p 90.00p 90.00p 177553
10/01/2018 90.50p 92.00p 89.00p 90.00p 270657
09/01/2018 95.20p 95.20p 84.23p 90.00p 1364821
08/01/2018 93.50p 97.50p 93.00p 96.00p 132798
05/01/2018 91.00p 95.00p 90.50p 94.00p 161533
04/01/2018 91.50p 92.00p 90.01p 92.00p 35174
03/01/2018 91.50p 92.80p 90.00p 91.50p 65934
02/01/2018 91.50p 93.50p 90.25p 91.50p 313275
29/12/2017 92.00p 93.50p 90.25p 90.50p 15014
28/12/2017 92.00p 92.50p 90.05p 92.00p 15251
27/12/2017 92.00p 93.00p 90.00p 92.00p 41358
22/12/2017 93.00p 94.00p 90.50p 92.00p 97821
21/12/2017 91.00p 94.00p 91.00p 94.00p 105897
20/12/2017 87.00p 92.00p 87.00p 91.00p 93507
19/12/2017 87.00p 89.00p 86.00p 89.00p 29227
18/12/2017 84.00p 87.90p 84.00p 87.00p 57533
15/12/2017 83.50p 85.08p 82.00p 84.00p 45470
14/12/2017 83.50p 85.08p 82.50p 85.00p 54246
13/12/2017 84.00p 85.25p 82.00p 85.25p 147897
12/12/2017 86.50p 86.50p 84.00p 84.00p 66543
11/12/2017 86.00p 86.50p 85.00p 86.50p 54145
08/12/2017 86.00p 86.36p 85.00p 85.25p 79607
07/12/2017 86.00p 86.00p 85.00p 85.00p 74272
06/12/2017 86.50p 86.59p 85.00p 86.00p 44632
05/12/2017 87.00p 89.09p 85.00p 86.50p 35292
04/12/2017 86.50p 89.00p 85.00p 86.50p 188710
01/12/2017 83.50p 83.75p 82.00p 83.50p 11427
30/11/2017 83.50p 84.20p 82.00p 83.50p 13232
29/11/2017 85.00p 85.45p 83.00p 83.50p 25802
28/11/2017 85.00p 86.09p 83.65p 85.00p 35349
27/11/2017 83.50p 85.50p 82.66p 85.00p 53034
24/11/2017 83.50p 84.40p 82.00p 83.50p 131471
23/11/2017 84.50p 84.50p 82.40p 83.50p 7964
22/11/2017 85.00p 87.09p 83.75p 85.00p 108023
21/11/2017 83.00p 87.00p 83.00p 85.00p 169814
20/11/2017 81.50p 85.00p 80.55p 83.00p 42370
17/11/2017 81.50p 83.00p 80.00p 81.50p 185706
16/11/2017 81.50p 82.00p 80.00p 81.50p 85747
15/11/2017 84.00p 84.00p 80.00p 81.50p 168672
14/11/2017 85.50p 85.80p 83.00p 84.00p 123483
13/11/2017 86.00p 86.50p 84.00p 86.00p 59639
10/11/2017 86.00p 87.00p 85.00p 86.00p 29275
09/11/2017 87.50p 87.50p 84.00p 85.00p 94961
08/11/2017 87.50p 87.50p 85.00p 87.50p 65981
07/11/2017 87.00p 87.90p 84.00p 87.50p 149489
06/11/2017 87.50p 87.70p 85.00p 86.25p 52172
03/11/2017 88.50p 89.42p 87.00p 87.50p 64706
02/11/2017 88.50p 89.50p 87.65p 88.50p 97210
01/11/2017 88.50p 89.50p 88.00p 88.50p 64826
31/10/2017 88.50p 89.90p 87.10p 88.50p 58046
30/10/2017 87.50p 89.90p 86.55p 88.50p 57252
27/10/2017 87.75p 88.80p 86.75p 87.75p 92228
26/10/2017 87.50p 89.05p 86.25p 87.75p 158739
25/10/2017 88.00p 88.00p 86.00p 87.50p 125024
24/10/2017 88.00p 88.75p 87.00p 87.25p 95302
23/10/2017 89.00p 89.95p 87.40p 88.50p 47508
20/10/2017 89.50p 90.70p 87.40p 89.00p 114873
19/10/2017 89.50p 91.00p 88.00p 89.50p 57212
18/10/2017 86.50p 90.00p 86.00p 89.50p 444858
17/10/2017 87.00p 87.44p 85.50p 86.50p 321540
16/10/2017 86.50p 87.75p 85.00p 87.00p 208957
13/10/2017 86.00p 86.50p 85.00p 86.50p 312928
12/10/2017 82.50p 86.50p 82.50p 85.00p 53840
11/10/2017 79.75p 80.25p 79.75p 80.25p 156000
10/10/2017 80.50p 80.50p 79.75p 79.75p 25754
09/10/2017 84.25p 84.25p 80.50p 80.50p 1502
06/10/2017 87.00p 87.00p 85.00p 85.00p 5500
05/10/2017 87.00p 87.00p 87.00p 87.00p 101952
04/10/2017 86.50p 87.00p 86.50p 87.00p 71628
03/10/2017 86.00p 87.25p 86.00p 86.50p 8990
02/10/2017 87.00p 87.00p 85.50p 86.00p 208911
29/09/2017 87.00p 87.00p 87.00p 87.00p 28254
28/09/2017 87.00p 87.00p 87.00p 87.00p 18183
27/09/2017 87.00p 87.00p 87.00p 87.00p 73517
26/09/2017 87.00p 88.00p 87.00p 87.00p 110000
25/09/2017 87.00p 87.00p 87.00p 87.00p 56618
22/09/2017 87.00p 87.00p 87.00p 87.00p 203532
21/09/2017 87.00p 87.00p 86.50p 87.00p 190001
20/09/2017 86.00p 87.00p 86.00p 87.00p 162642
19/09/2017 86.50p 86.50p 86.00p 86.00p 3353
18/09/2017 87.50p 87.50p 86.00p 86.00p 9999
15/09/2017 87.50p 87.50p 87.50p 87.50p 447225
14/09/2017 87.50p 87.50p 87.25p 87.50p 80269
13/09/2017 88.00p 88.00p 87.25p 87.25p 273600
12/09/2017 88.00p 88.00p 88.00p 88.00p 40000
11/09/2017 87.50p 88.00p 87.50p 88.00p 125646
08/09/2017 90.50p 90.50p 87.00p 87.50p 593480
07/09/2017 91.00p 91.00p 90.50p 90.50p 134509
06/09/2017 91.50p 91.50p 91.00p 91.00p 110891
05/09/2017 92.00p 92.00p 91.50p 91.50p 815349
04/09/2017 92.00p 92.00p 92.00p 92.00p 184914
01/09/2017 91.50p 92.00p 91.50p 92.00p 58108
31/08/2017 91.50p 91.50p 91.50p 91.50p 31432
30/08/2017 90.50p 91.50p 90.50p 91.50p 54104
29/08/2017 90.50p 90.50p 90.50p 90.50p 40134
25/08/2017 90.50p 90.50p 90.00p 90.50p 113061
24/08/2017 89.50p 90.50p 89.00p 90.50p 34174
23/08/2017 90.50p 90.50p 89.50p 89.50p 126631
22/08/2017 90.00p 90.00p 89.00p 90.00p 89804
21/08/2017 90.00p 90.00p 89.00p 89.00p 14500
18/08/2017 89.75p 90.00p 89.75p 90.00p 152572
17/08/2017 90.50p 90.50p 90.00p 90.00p 135000
16/08/2017 91.00p 91.00p 90.75p 90.75p 5000
15/08/2017 91.00p 91.00p 91.00p 91.00p 961500
14/08/2017 91.00p 91.00p 91.00p 91.00p 10314
11/08/2017 91.50p 92.00p 90.50p 91.00p 89495
10/08/2017 92.75p 92.75p 91.50p 91.50p 11806
09/08/2017 93.00p 93.50p 92.75p 92.75p 41216
08/08/2017 94.50p 94.50p 93.50p 93.50p 29639
07/08/2017 94.00p 94.50p 92.50p 94.50p 102638
04/08/2017 94.50p 94.50p 92.50p 92.50p 55858
03/08/2017 94.50p 94.50p 94.50p 94.50p 40338
02/08/2017 94.00p 94.50p 94.00p 94.50p 46791
01/08/2017 97.00p 97.00p 93.50p 94.00p 37153
31/07/2017 97.00p 97.00p 97.00p 97.00p 222004
28/07/2017 97.00p 97.00p 97.00p 97.00p 419579

*Close Price adjusted for both dividends and splits