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
16/01/2013 262.00p 262.00p 253.00p 256.00p 11062
15/01/2013 264.00p 264.00p 258.69p 262.00p 4820
14/01/2013 264.00p 267.00p 264.00p 264.00p 388
11/01/2013 265.00p 269.50p 262.85p 264.00p 3518
10/01/2013 260.00p 267.00p 260.00p 265.00p 31019
09/01/2013 260.00p 265.79p 260.00p 265.00p 17564
08/01/2013 255.00p 260.78p 250.00p 260.00p 26070
07/01/2013 238.50p 253.00p 238.50p 248.00p 36565
04/01/2013 234.00p 240.00p 234.00p 238.50p 13447
03/01/2013 234.00p 237.75p 234.00p 234.00p 1268
02/01/2013 234.00p 237.75p 234.00p 234.00p 856
31/12/2012 234.00p 238.00p 234.00p 238.00p 14572
28/12/2012 234.00p 237.75p 234.00p 234.00p 521
27/12/2012 234.00p 235.00p 234.00p 234.00p 2500
24/12/2012 234.00p 238.00p 234.00p 234.00p 0
21/12/2012 234.00p 238.00p 234.00p 234.00p 1463
20/12/2012 234.00p 237.75p 234.00p 234.00p 0
19/12/2012 234.00p 237.75p 234.00p 234.00p 0
18/12/2012 234.00p 237.75p 234.00p 234.00p 5
17/12/2012 234.00p 240.72p 232.00p 234.00p 29976
14/12/2012 234.00p 234.00p 231.60p 234.00p 976
13/12/2012 234.00p 237.50p 234.00p 234.00p 1258
12/12/2012 234.00p 238.00p 223.75p 234.00p 0
11/12/2012 234.00p 238.00p 223.75p 223.75p 4450
10/12/2012 232.50p 242.10p 230.10p 234.00p 37237
07/12/2012 232.50p 234.00p 232.50p 232.50p 0
06/12/2012 232.50p 234.00p 232.50p 232.50p 59
05/12/2012 232.50p 235.00p 232.50p 232.50p 237
04/12/2012 232.50p 232.50p 231.51p 232.50p 2000
03/12/2012 232.50p 232.50p 232.00p 232.50p 0
30/11/2012 232.50p 232.50p 232.00p 232.50p 10780
29/11/2012 232.50p 235.00p 230.00p 230.00p 14632
28/11/2012 232.50p 235.00p 232.00p 235.00p 1535
27/11/2012 232.50p 232.50p 230.00p 231.00p 244150
26/11/2012 230.50p 235.00p 230.00p 230.00p 90750
23/11/2012 230.50p 230.69p 230.00p 230.50p 47391
22/11/2012 231.50p 232.00p 229.00p 230.50p 9500
21/11/2012 231.50p 233.00p 231.50p 231.50p 2510
20/11/2012 231.50p 233.00p 229.40p 231.50p 5265
19/11/2012 231.50p 233.00p 229.10p 231.50p 7220
16/11/2012 231.50p 233.00p 229.10p 231.50p 3500
15/11/2012 233.50p 233.50p 229.03p 231.50p 15507
14/11/2012 233.50p 238.00p 230.00p 233.50p 9875
13/11/2012 233.50p 237.00p 233.50p 233.50p 11730
12/11/2012 230.00p 235.00p 227.00p 234.00p 8407
09/11/2012 230.50p 235.00p 229.00p 230.00p 10390
08/11/2012 230.50p 233.45p 224.01p 230.50p 0
07/11/2012 226.50p 233.45p 224.01p 229.00p 12840
06/11/2012 226.00p 228.49p 222.00p 226.50p 61014
05/11/2012 220.50p 222.00p 220.50p 220.50p 270
02/11/2012 220.50p 222.00p 216.45p 220.50p 1346
01/11/2012 220.50p 222.00p 220.50p 220.50p 900
31/10/2012 220.50p 223.00p 220.50p 220.50p 7390
30/10/2012 220.50p 220.50p 216.00p 220.50p 13500
29/10/2012 220.50p 222.00p 220.50p 220.50p 0
26/10/2012 220.50p 222.00p 220.50p 220.50p 112
25/10/2012 220.50p 221.50p 219.00p 220.50p 0
24/10/2012 221.50p 221.50p 219.00p 220.50p 3790
23/10/2012 221.50p 223.94p 221.50p 221.50p 440
22/10/2012 221.50p 223.94p 220.50p 221.50p 0
19/10/2012 220.50p 223.94p 220.50p 221.50p 3321
18/10/2012 220.50p 222.00p 220.50p 220.50p 0
17/10/2012 220.50p 222.00p 220.50p 220.50p 2700
16/10/2012 220.50p 222.00p 220.50p 220.50p 450
15/10/2012 220.50p 220.50p 216.50p 220.50p 1164
12/10/2012 221.00p 221.00p 216.50p 221.00p 0
11/10/2012 218.00p 221.00p 216.50p 221.00p 3179
10/10/2012 218.00p 218.00p 218.00p 218.00p 157
09/10/2012 218.00p 219.00p 216.50p 218.00p 6924
08/10/2012 218.00p 218.00p 216.50p 218.00p 3673
05/10/2012 218.00p 218.00p 217.50p 218.00p 0
04/10/2012 217.50p 218.00p 217.50p 218.00p 4593
03/10/2012 219.00p 220.95p 215.00p 217.50p 205018
02/10/2012 219.00p 219.00p 215.00p 219.00p 1370
01/10/2012 219.00p 220.97p 219.00p 219.00p 1328
28/09/2012 217.00p 220.00p 217.00p 219.00p 0
27/09/2012 217.00p 217.95p 217.00p 217.00p 303048
26/09/2012 217.00p 217.95p 217.00p 217.00p 0
25/09/2012 217.00p 217.95p 217.00p 217.00p 0
24/09/2012 217.00p 217.95p 217.00p 217.00p 317
21/09/2012 217.00p 218.00p 217.00p 217.00p 3908
20/09/2012 217.00p 217.00p 214.00p 217.00p 0
19/09/2012 217.00p 217.00p 214.00p 217.00p 0
18/09/2012 217.00p 217.00p 214.00p 217.00p 0
17/09/2012 217.00p 217.00p 214.00p 217.00p 229
14/09/2012 216.00p 217.00p 215.03p 217.00p 2000
13/09/2012 216.00p 217.00p 216.00p 216.00p 2500
12/09/2012 216.00p 218.00p 214.00p 216.00p 0
11/09/2012 216.00p 218.00p 214.00p 216.00p 2053
10/09/2012 210.00p 218.00p 210.00p 217.00p 545128
07/09/2012 210.00p 210.00p 210.00p 210.00p 0
06/09/2012 210.00p 210.00p 210.00p 210.00p 5000
05/09/2012 210.00p 215.00p 210.00p 210.00p 19302
04/09/2012 210.00p 215.00p 207.00p 210.00p 12601
03/09/2012 210.00p 214.50p 207.00p 210.00p 0
31/08/2012 210.00p 214.50p 207.00p 210.00p 1100
30/08/2012 210.00p 214.50p 210.00p 210.00p 1800
29/08/2012 210.00p 210.00p 207.00p 210.00p 210200
28/08/2012 210.00p 214.90p 210.00p 210.00p 0
24/08/2012 210.00p 214.90p 210.00p 210.00p 1390
23/08/2012 210.00p 215.00p 210.00p 210.00p 15574
22/08/2012 210.00p 215.00p 210.00p 210.00p 19000
21/08/2012 213.00p 214.90p 210.00p 213.00p 1595
20/08/2012 213.00p 215.00p 210.00p 213.00p 2202
17/08/2012 213.00p 215.00p 206.00p 213.00p 27492
16/08/2012 210.00p 214.50p 210.00p 213.00p 5230
15/08/2012 208.00p 212.50p 206.00p 209.00p 201818
14/08/2012 206.50p 208.00p 206.50p 208.00p 51223
13/08/2012 202.50p 206.50p 202.50p 206.50p 2955
10/08/2012 201.50p 204.00p 201.50p 202.50p 976
09/08/2012 201.50p 204.00p 198.00p 201.50p 26508
08/08/2012 201.50p 206.00p 198.25p 201.50p 9172
07/08/2012 201.50p 204.00p 201.50p 201.50p 2500
06/08/2012 205.00p 205.00p 203.00p 203.00p 4600
03/08/2012 210.00p 210.00p 203.00p 205.00p 9250
02/08/2012 210.00p 210.00p 205.00p 210.00p 2500
01/08/2012 209.00p 214.50p 209.00p 210.00p 10800
31/07/2012 210.50p 215.50p 209.00p 209.00p 0
30/07/2012 210.50p 215.50p 210.50p 210.50p 968
27/07/2012 210.50p 214.00p 210.00p 210.50p 0
26/07/2012 210.50p 214.00p 210.00p 210.50p 0
25/07/2012 214.00p 214.00p 210.00p 210.50p 3800
24/07/2012 214.00p 215.50p 214.00p 214.00p 0
23/07/2012 214.00p 215.50p 214.00p 214.00p 110
20/07/2012 214.00p 215.50p 210.00p 214.00p 0
19/07/2012 214.00p 215.50p 210.00p 214.00p 11061
18/07/2012 214.00p 214.00p 210.00p 214.00p 1000
17/07/2012 214.00p 215.50p 213.00p 214.00p 0
16/07/2012 214.50p 215.50p 213.00p 214.00p 0
13/07/2012 214.50p 215.50p 213.00p 214.50p 0
12/07/2012 215.50p 215.50p 213.00p 214.50p 0
11/07/2012 215.50p 215.50p 213.00p 215.50p 8485
10/07/2012 222.50p 222.50p 210.00p 215.50p 29978
09/07/2012 222.50p 222.50p 218.50p 222.50p 8563
06/07/2012 217.50p 222.50p 217.50p 222.50p 5600
05/07/2012 216.00p 219.35p 212.65p 217.50p 5286
04/07/2012 215.00p 219.35p 212.65p 216.00p 2406
03/07/2012 215.00p 219.35p 215.00p 215.00p 0
02/07/2012 215.00p 219.35p 215.00p 215.00p 1000
29/06/2012 214.00p 219.40p 214.00p 215.00p 0
28/06/2012 214.00p 219.40p 214.00p 214.00p 0
27/06/2012 214.00p 219.40p 214.00p 214.00p 0
26/06/2012 214.00p 219.40p 214.00p 214.00p 0
25/06/2012 214.00p 219.40p 214.00p 214.00p 683
22/06/2012 211.50p 214.75p 209.50p 214.00p 0
21/06/2012 209.50p 214.75p 209.50p 211.50p 6975
20/06/2012 211.00p 211.00p 202.00p 209.50p 42926
19/06/2012 211.00p 214.40p 207.50p 211.00p 0
18/06/2012 211.00p 214.40p 207.50p 211.00p 5632
15/06/2012 211.00p 214.40p 211.00p 211.00p 0
14/06/2012 211.00p 214.40p 211.00p 211.00p 501
13/06/2012 211.00p 215.00p 207.50p 215.00p 219222
12/06/2012 210.50p 214.50p 209.00p 211.00p 0
11/06/2012 209.00p 214.50p 209.00p 210.50p 16640
08/06/2012 207.50p 212.00p 206.50p 209.00p 10330
07/06/2012 204.00p 211.00p 204.00p 210.00p 20986
06/06/2012 203.50p 206.41p 203.30p 204.00p 84610
01/06/2012 203.00p 206.00p 203.00p 203.50p 1019
31/05/2012 203.00p 206.00p 195.50p 203.00p 0
30/05/2012 203.00p 206.00p 195.50p 203.00p 0
29/05/2012 201.50p 206.00p 195.50p 203.00p 0
28/05/2012 201.50p 206.00p 195.50p 201.50p 0
25/05/2012 201.50p 206.00p 195.50p 201.50p 0
24/05/2012 200.50p 206.00p 195.50p 201.50p 15998
23/05/2012 205.00p 206.00p 200.50p 200.50p 12000
22/05/2012 207.50p 209.00p 203.00p 205.00p 4784
21/05/2012 209.00p 209.00p 206.00p 207.50p 3894
18/05/2012 211.00p 211.00p 209.00p 209.00p 4248
17/05/2012 211.00p 211.00p 209.10p 211.00p 1260
16/05/2012 214.00p 216.00p 210.00p 211.00p 7400
15/05/2012 215.00p 215.00p 210.39p 214.00p 1292
14/05/2012 216.50p 216.50p 213.00p 215.00p 13250
11/05/2012 213.50p 215.00p 213.00p 215.00p 11500
10/05/2012 213.50p 214.00p 213.10p 213.50p 1061
09/05/2012 213.50p 214.00p 213.00p 213.50p 70526
08/05/2012 212.50p 213.50p 212.00p 213.50p 7500
04/05/2012 212.50p 212.50p 212.35p 212.50p 4964
03/05/2012 212.50p 212.50p 212.00p 212.50p 1000
02/05/2012 212.50p 212.50p 211.70p 212.50p 3000
01/05/2012 212.00p 215.00p 212.00p 215.00p 120000
30/04/2012 212.00p 212.00p 200.00p 212.00p 0
27/04/2012 212.00p 212.00p 200.00p 212.00p 10006
26/04/2012 217.50p 217.50p 209.97p 212.00p 26200
25/04/2012 222.50p 222.50p 215.00p 217.50p 3500
24/04/2012 223.50p 225.00p 222.50p 222.50p 100
23/04/2012 225.50p 226.00p 223.50p 223.50p 100
20/04/2012 224.00p 225.50p 224.00p 225.50p 1000
19/04/2012 226.50p 226.50p 224.00p 224.00p 1000
18/04/2012 230.00p 230.00p 226.20p 226.50p 4808
17/04/2012 236.00p 236.00p 230.00p 230.00p 16423
16/04/2012 236.00p 239.90p 236.00p 236.00p 0
13/04/2012 236.00p 239.90p 236.00p 236.00p 3500
12/04/2012 236.00p 239.90p 236.00p 236.00p 250
11/04/2012 237.00p 239.50p 234.50p 236.00p 0
10/04/2012 237.00p 237.00p 234.50p 237.00p 1315
05/04/2012 237.00p 238.00p 233.00p 237.00p 8833
04/04/2012 237.00p 238.50p 234.50p 237.00p 0
03/04/2012 238.50p 238.50p 234.50p 237.00p 150
02/04/2012 238.50p 244.00p 238.50p 238.50p 250
30/03/2012 238.50p 244.00p 235.25p 238.50p 3299

*Close Price adjusted for both dividends and splits