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
31/07/2018 1,500.00p 1,508.00p 1,482.00p 1,490.00p 14430
30/07/2018 1,480.00p 1,520.00p 1,460.00p 1,500.00p 3207
27/07/2018 1,500.00p 1,500.00p 1,497.00p 1,500.00p 10466
26/07/2018 1,500.00p 1,505.00p 1,500.00p 1,500.00p 2560
25/07/2018 1,500.00p 1,510.00p 1,496.05p 1,500.00p 17503
24/07/2018 1,510.00p 1,510.00p 1,496.00p 1,500.00p 3366
23/07/2018 1,520.00p 1,530.00p 1,515.00p 1,515.00p 2216
20/07/2018 1,515.00p 1,528.00p 1,515.00p 1,520.00p 12501
19/07/2018 1,525.00p 1,530.00p 1,515.00p 1,515.00p 9493
18/07/2018 1,525.00p 1,538.50p 1,525.00p 1,525.00p 926
17/07/2018 1,525.00p 1,540.00p 1,517.00p 1,525.00p 5908
16/07/2018 1,525.00p 1,540.00p 1,517.00p 1,525.00p 4137
13/07/2018 1,525.00p 1,532.50p 1,525.00p 1,525.00p 664
12/07/2018 1,505.00p 1,540.00p 1,505.00p 1,525.00p 6349
11/07/2018 1,495.00p 1,550.00p 1,495.00p 1,505.00p 12850
10/07/2018 1,485.00p 1,540.00p 1,482.00p 1,495.00p 3893
09/07/2018 1,480.00p 1,486.00p 1,465.00p 1,480.00p 21138
06/07/2018 1,480.00p 1,489.00p 1,472.00p 1,480.00p 6251
05/07/2018 1,475.00p 1,490.00p 1,472.00p 1,480.00p 6641
04/07/2018 1,475.00p 1,490.00p 1,475.00p 1,480.00p 10212
03/07/2018 1,445.00p 1,490.00p 1,445.00p 1,480.00p 60258
02/07/2018 1,445.00p 1,460.00p 1,442.00p 1,445.00p 3462
29/06/2018 1,445.00p 1,459.70p 1,445.00p 1,445.00p 8056
28/06/2018 1,420.00p 1,460.00p 1,420.00p 1,430.00p 12406
27/06/2018 1,415.00p 1,430.00p 1,415.00p 1,420.00p 5769
26/06/2018 1,415.00p 1,415.00p 1,410.00p 1,415.00p 0
25/06/2018 1,390.00p 1,420.00p 1,390.00p 1,410.00p 4613
22/06/2018 1,390.00p 1,400.00p 1,390.00p 1,390.00p 1050
21/06/2018 1,390.00p 1,400.00p 1,387.00p 1,400.00p 4363
20/06/2018 1,390.00p 1,400.00p 1,386.25p 1,400.00p 1978
19/06/2018 1,390.00p 1,400.00p 1,386.25p 1,390.00p 2708
18/06/2018 1,385.00p 1,400.00p 1,385.00p 1,390.00p 3990
15/06/2018 1,385.00p 1,400.00p 1,380.50p 1,385.00p 1711
14/06/2018 1,350.00p 1,400.00p 1,350.00p 1,385.00p 15700
13/06/2018 1,350.00p 1,360.00p 1,350.00p 1,350.00p 3200
12/06/2018 1,325.00p 1,370.00p 1,325.00p 1,350.00p 3007
11/06/2018 1,325.00p 1,350.00p 1,310.00p 1,340.00p 14329
08/06/2018 1,325.00p 1,345.00p 1,308.00p 1,325.00p 6028
07/06/2018 1,270.00p 1,328.00p 1,270.00p 1,310.00p 8159
06/06/2018 1,270.00p 1,270.00p 1,270.00p 1,270.00p 0
05/06/2018 1,260.00p 1,280.00p 1,260.00p 1,270.00p 8142
04/06/2018 1,245.00p 1,250.00p 1,245.00p 1,245.00p 1219
01/06/2018 1,245.00p 1,259.00p 1,245.00p 1,245.00p 264
31/05/2018 1,240.00p 1,260.00p 1,240.00p 1,250.00p 2731
30/05/2018 1,240.00p 1,259.00p 1,240.00p 1,240.00p 2967
29/05/2018 1,230.00p 1,259.00p 1,230.00p 1,240.00p 2607
25/05/2018 1,220.00p 1,240.00p 1,216.80p 1,240.00p 8238
24/05/2018 1,205.00p 1,220.00p 1,205.00p 1,210.00p 7992
23/05/2018 1,205.00p 1,218.00p 1,205.00p 1,205.00p 1251
22/05/2018 1,195.00p 1,220.00p 1,190.00p 1,205.00p 16039
21/05/2018 1,190.00p 1,205.50p 1,190.00p 1,190.00p 5507
18/05/2018 1,190.00p 1,200.00p 1,190.00p 1,190.00p 1166
17/05/2018 1,175.00p 1,190.00p 1,172.00p 1,190.00p 4000
16/05/2018 1,170.00p 1,175.00p 1,168.00p 1,175.00p 2961
15/05/2018 1,165.00p 1,200.00p 1,165.00p 1,165.00p 1553
14/05/2018 1,165.00p 1,180.00p 1,150.00p 1,165.00p 8825
11/05/2018 1,165.00p 1,165.00p 1,161.00p 1,165.00p 156
10/05/2018 1,160.00p 1,165.00p 1,150.00p 1,160.00p 2031
09/05/2018 1,160.00p 1,170.00p 1,150.00p 1,160.00p 3701
08/05/2018 1,155.00p 1,160.00p 1,150.00p 1,160.00p 3719
04/05/2018 1,160.00p 1,160.00p 1,153.50p 1,155.00p 61
03/05/2018 1,160.00p 1,167.00p 1,153.50p 1,160.00p 1123
02/05/2018 1,160.00p 1,160.00p 1,150.50p 1,160.00p 578
01/05/2018 1,160.00p 1,167.99p 1,156.00p 1,160.00p 592
30/04/2018 1,155.00p 1,165.00p 1,150.50p 1,160.00p 21948
27/04/2018 1,155.00p 1,155.00p 1,150.50p 1,155.00p 435
26/04/2018 1,165.00p 1,170.00p 1,150.00p 1,150.00p 9493
25/04/2018 1,165.00p 1,165.00p 1,150.00p 1,165.00p 3343
24/04/2018 1,165.00p 1,174.00p 1,150.00p 1,150.00p 6270
23/04/2018 1,160.00p 1,160.00p 1,151.00p 1,160.00p 8685
20/04/2018 1,160.00p 1,162.00p 1,160.00p 1,160.00p 196
19/04/2018 1,150.00p 1,170.00p 1,150.00p 1,160.00p 4607
18/04/2018 1,145.00p 1,150.00p 1,140.00p 1,150.00p 4437
17/04/2018 1,120.00p 1,150.00p 1,120.00p 1,130.00p 71500
16/04/2018 1,120.00p 1,120.00p 1,116.00p 1,120.00p 1500
13/04/2018 1,120.00p 1,130.00p 1,114.40p 1,120.00p 5360
12/04/2018 1,120.00p 1,130.00p 1,114.00p 1,120.00p 1798
11/04/2018 1,120.00p 1,129.58p 1,114.00p 1,120.00p 4477
10/04/2018 1,120.00p 1,130.00p 1,113.50p 1,120.00p 2667
09/04/2018 1,120.00p 1,128.00p 1,110.00p 1,120.00p 2519
06/04/2018 1,120.00p 1,128.00p 1,115.00p 1,120.00p 2528
05/04/2018 1,105.00p 1,120.00p 1,092.00p 1,120.00p 8768
04/04/2018 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
03/04/2018 1,105.00p 1,120.00p 1,098.00p 1,105.00p 4522
29/03/2018 1,105.00p 1,114.00p 1,095.00p 1,105.00p 3993
28/03/2018 1,105.00p 1,105.00p 1,105.00p 1,105.00p 9180
27/03/2018 1,105.00p 1,120.00p 1,094.50p 1,105.00p 13935
26/03/2018 1,105.00p 1,114.95p 1,096.00p 1,105.00p 2250
23/03/2018 1,105.00p 1,113.00p 1,101.00p 1,105.00p 2100
22/03/2018 1,105.00p 1,105.00p 1,101.00p 1,105.00p 93
21/03/2018 1,105.00p 1,115.00p 1,090.00p 1,105.00p 3526
20/03/2018 1,105.00p 1,110.00p 1,105.00p 1,105.00p 11680
19/03/2018 1,105.00p 1,117.65p 1,097.00p 1,110.00p 6272
16/03/2018 1,105.00p 1,118.00p 1,096.00p 1,105.00p 7546
15/03/2018 1,105.00p 1,115.50p 1,095.55p 1,105.00p 5351
14/03/2018 1,105.00p 1,115.50p 1,092.00p 1,105.00p 56063
13/03/2018 1,110.00p 1,120.00p 1,092.00p 1,120.00p 11725
12/03/2018 1,115.00p 1,115.00p 1,100.00p 1,110.00p 833
09/03/2018 1,130.00p 1,140.00p 1,100.00p 1,115.00p 5632
08/03/2018 1,130.00p 1,130.00p 1,120.00p 1,130.00p 2190
07/03/2018 1,130.00p 1,130.00p 1,122.00p 1,130.00p 4673
06/03/2018 1,135.00p 1,135.00p 1,120.00p 1,130.00p 5503
05/03/2018 1,135.00p 1,135.00p 1,135.00p 1,135.00p 0
02/03/2018 1,135.00p 1,150.00p 1,128.10p 1,135.00p 13237
01/03/2018 1,135.00p 1,150.00p 1,127.50p 1,150.00p 45509
28/02/2018 1,135.00p 1,149.00p 1,126.00p 1,135.00p 8597
27/02/2018 1,125.00p 1,150.00p 1,114.12p 1,150.00p 15160
26/02/2018 1,125.00p 1,130.00p 1,114.12p 1,130.00p 9762
23/02/2018 1,125.00p 1,130.00p 1,114.12p 1,125.00p 1962
22/02/2018 1,125.00p 1,135.00p 1,116.00p 1,125.00p 12562
21/02/2018 1,125.00p 1,135.00p 1,115.00p 1,125.00p 1017
20/02/2018 1,115.00p 1,135.00p 1,107.50p 1,125.00p 6632
19/02/2018 1,115.00p 1,129.00p 1,105.00p 1,115.00p 1060
16/02/2018 1,115.00p 1,130.00p 1,105.00p 1,130.00p 4753
15/02/2018 1,105.00p 1,120.00p 1,098.00p 1,115.00p 40353
14/02/2018 1,105.00p 1,105.00p 1,098.00p 1,105.00p 1317
13/02/2018 1,105.00p 1,119.00p 1,098.00p 1,105.00p 11943
12/02/2018 1,105.00p 1,120.00p 1,093.00p 1,105.00p 3696
09/02/2018 1,105.00p 1,115.00p 1,090.00p 1,105.00p 7284
08/02/2018 1,105.00p 1,119.00p 1,093.00p 1,105.00p 2218
07/02/2018 1,105.00p 1,115.00p 1,093.00p 1,100.00p 16973
06/02/2018 1,115.00p 1,130.00p 1,090.00p 1,090.00p 36416
05/02/2018 1,115.00p 1,130.00p 1,109.80p 1,115.00p 3457
02/02/2018 1,115.00p 1,130.00p 1,109.60p 1,115.00p 601
01/02/2018 1,115.00p 1,130.00p 1,109.13p 1,115.00p 11575
31/01/2018 1,115.00p 1,130.00p 1,108.00p 1,130.00p 4922
30/01/2018 1,115.00p 1,128.00p 1,115.00p 1,120.00p 11303
29/01/2018 1,115.00p 1,125.20p 1,113.50p 1,115.00p 11782
26/01/2018 1,115.00p 1,130.00p 1,113.50p 1,115.00p 4185
25/01/2018 1,115.00p 1,125.20p 1,115.00p 1,115.00p 34
24/01/2018 1,115.00p 1,128.00p 1,105.00p 1,115.00p 50498
23/01/2018 1,110.00p 1,120.00p 1,110.00p 1,110.00p 375
22/01/2018 1,110.00p 1,120.00p 1,110.00p 1,110.00p 1588
19/01/2018 1,110.00p 1,180.00p 1,106.00p 1,180.00p 11355
18/01/2018 1,110.00p 1,116.75p 1,105.10p 1,110.00p 12932
17/01/2018 1,110.00p 1,120.00p 1,104.00p 1,110.00p 1394
16/01/2018 1,100.00p 1,110.00p 1,100.00p 1,110.00p 3043
15/01/2018 1,100.00p 1,109.80p 1,100.00p 1,100.00p 89
12/01/2018 1,100.00p 1,120.00p 1,096.00p 1,100.00p 7599
11/01/2018 1,100.00p 1,108.00p 1,095.10p 1,100.00p 1743
10/01/2018 1,100.00p 1,100.00p 1,095.10p 1,100.00p 22118
09/01/2018 1,100.00p 1,108.00p 1,100.00p 1,100.00p 1013
08/01/2018 1,105.00p 1,108.00p 1,093.00p 1,100.00p 2815
05/01/2018 1,105.00p 1,110.00p 1,100.00p 1,105.00p 57459
04/01/2018 1,105.00p 1,110.00p 1,100.00p 1,100.00p 3392
03/01/2018 1,105.00p 1,110.00p 1,100.00p 1,105.00p 14357
02/01/2018 1,095.00p 1,110.00p 1,095.00p 1,110.00p 3130
29/12/2017 1,100.00p 1,105.00p 1,100.00p 1,100.00p 338
28/12/2017 1,087.50p 1,100.00p 1,085.00p 1,100.00p 20364
27/12/2017 1,080.00p 1,100.00p 1,080.00p 1,087.50p 6560
22/12/2017 1,080.00p 1,090.00p 1,080.00p 1,080.00p 9452
21/12/2017 1,080.00p 1,095.00p 1,080.00p 1,080.00p 4125
20/12/2017 1,092.50p 1,101.25p 1,065.50p 1,080.00p 4751
19/12/2017 1,092.50p 1,092.50p 1,092.50p 1,092.50p 7247
18/12/2017 1,092.50p 1,105.00p 1,083.75p 1,092.50p 1534
15/12/2017 1,092.50p 1,105.00p 1,082.00p 1,092.50p 2029
14/12/2017 1,100.00p 1,105.00p 1,090.00p 1,092.50p 2482
13/12/2017 1,100.00p 1,107.00p 1,092.00p 1,100.00p 5981
12/12/2017 1,100.00p 1,107.00p 1,092.00p 1,100.00p 6192
11/12/2017 1,100.00p 1,119.00p 1,092.00p 1,100.00p 7507
08/12/2017 1,097.50p 1,102.00p 1,094.00p 1,097.50p 400
07/12/2017 1,097.50p 1,135.00p 1,093.75p 1,097.50p 5246
06/12/2017 1,097.50p 1,102.00p 1,096.60p 1,097.50p 38265
05/12/2017 1,097.50p 1,103.00p 1,096.15p 1,097.50p 1774
04/12/2017 1,097.50p 1,097.50p 1,096.00p 1,097.50p 2365
01/12/2017 1,097.50p 1,103.00p 1,096.00p 1,097.50p 860
30/11/2017 1,090.00p 1,104.00p 1,090.00p 1,097.50p 17223
29/11/2017 1,090.00p 1,099.75p 1,090.00p 1,090.00p 2552
28/11/2017 1,088.50p 1,095.00p 1,088.50p 1,095.00p 4000
27/11/2017 1,088.50p 1,096.75p 1,081.00p 1,095.00p 102
24/11/2017 1,075.00p 1,096.75p 1,075.00p 1,088.50p 4176
23/11/2017 1,060.00p 1,080.00p 1,060.00p 1,070.00p 4593
22/11/2017 1,060.00p 1,070.00p 1,050.50p 1,060.00p 12582
21/11/2017 1,060.00p 1,070.00p 1,050.50p 1,065.00p 9965
20/11/2017 1,060.00p 1,067.00p 1,056.50p 1,060.00p 380
17/11/2017 1,085.00p 1,085.00p 1,058.00p 1,058.00p 40793
16/11/2017 1,087.50p 1,087.50p 1,081.00p 1,085.00p 1923
15/11/2017 1,089.00p 1,092.00p 1,083.00p 1,087.50p 7920
14/11/2017 1,089.00p 1,103.00p 1,085.76p 1,089.00p 6024
13/11/2017 1,090.00p 1,100.00p 1,085.40p 1,089.00p 10004
10/11/2017 1,095.00p 1,110.00p 1,080.00p 1,090.00p 29820
09/11/2017 1,077.50p 1,095.00p 1,077.50p 1,084.00p 12944
08/11/2017 1,075.00p 1,090.00p 1,075.00p 1,077.50p 11489
07/11/2017 1,057.50p 1,075.00p 1,045.00p 1,075.00p 12295
06/11/2017 1,055.00p 1,068.00p 1,042.25p 1,057.50p 18228
03/11/2017 1,055.00p 1,070.00p 1,030.00p 1,055.00p 15020
02/11/2017 1,055.00p 1,066.80p 1,046.00p 1,055.00p 2125
01/11/2017 1,055.00p 1,067.00p 1,046.00p 1,055.00p 569
31/10/2017 1,045.00p 1,070.00p 1,040.00p 1,055.00p 4558
30/10/2017 1,040.00p 1,040.00p 1,030.00p 1,040.00p 1953
27/10/2017 1,040.00p 1,053.00p 1,040.00p 1,040.00p 1515
26/10/2017 1,040.00p 1,050.00p 1,035.00p 1,040.00p 5685
25/10/2017 1,040.00p 1,042.50p 1,040.00p 1,040.00p 0
24/10/2017 1,040.00p 1,055.00p 1,033.00p 1,040.00p 15641
23/10/2017 1,040.00p 1,055.00p 1,032.00p 1,040.00p 2358
20/10/2017 1,037.50p 1,055.00p 1,030.00p 1,040.00p 9260
19/10/2017 1,037.50p 1,064.33p 1,030.00p 1,037.50p 74451
18/10/2017 1,037.50p 1,048.00p 1,027.25p 1,037.50p 13120
17/10/2017 1,062.50p 1,062.50p 1,026.00p 1,037.50p 17262
16/10/2017 1,062.50p 1,080.00p 1,050.00p 1,050.00p 59075

*Close Price adjusted for both dividends and splits