1,415.00p+20.00 (+1.43%)28 Mar 2024, 17:56
Pphe Hotel Group Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1400.00p | 1425.00p | 1395.00p | 1415.00p | 65,271 |
Mar 27, 2024 | 1390.00p | 1410.00p | 1390.00p | 1395.00p | 3,850 |
Mar 26, 2024 | 1395.00p | 1407.40p | 1375.00p | 1405.00p | 7,245 |
Mar 25, 2024 | 1375.00p | 1390.00p | 1375.00p | 1385.00p | 8,647 |
Mar 22, 2024 | 1445.00p | 1445.00p | 1375.00p | 1385.00p | 7,245 |
Mar 21, 2024 | 1470.00p | 1470.00p | 1405.00p | 1420.00p | 10,498 |
Mar 20, 2024 | 1390.00p | 1460.00p | 1380.00p | 1460.00p | 54,271 |
Mar 19, 2024 | 1415.00p | 1415.00p | 1380.00p | 1390.00p | 9,049 |
Mar 18, 2024 | 1355.00p | 1415.00p | 1340.00p | 1415.00p | 28,919 |
Mar 15, 2024 | 1275.00p | 1350.00p | 1270.75p | 1335.00p | 366,532 |
Mar 14, 2024 | 1255.00p | 1285.00p | 1255.00p | 1270.00p | 19,254 |
Mar 13, 2024 | 1260.00p | 1260.00p | 1246.01p | 1255.00p | 21,193 |
Mar 12, 2024 | 1255.00p | 1265.00p | 1247.40p | 1250.00p | 22,380 |
Mar 11, 2024 | 1270.00p | 1274.00p | 1240.00p | 1240.00p | 9,815 |
Mar 8, 2024 | 1250.00p | 1270.00p | 1250.00p | 1270.00p | 2,530 |
Mar 7, 2024 | 1275.00p | 1280.00p | 1249.80p | 1260.00p | 7,110 |
Mar 6, 2024 | 1275.00p | 1275.00p | 1240.00p | 1245.00p | 20,591 |
Mar 5, 2024 | 1290.00p | 1295.00p | 1265.00p | 1285.00p | 8,654 |
Mar 4, 2024 | 1305.00p | 1305.00p | 1262.38p | 1275.00p | 10,084 |
Mar 1, 2024 | 1315.00p | 1315.00p | 1295.00p | 1300.00p | 4,415 |
Feb 29, 2024 | 1330.00p | 1335.00p | 1295.00p | 1295.00p | 12,802 |
Feb 28, 2024 | 1320.00p | 1325.00p | 1295.00p | 1325.00p | 16,216 |
Feb 27, 2024 | 1310.00p | 1320.00p | 1305.00p | 1320.00p | 13,900 |
Feb 26, 2024 | 1300.00p | 1312.02p | 1290.00p | 1310.00p | 16,035 |
Feb 23, 2024 | 1300.00p | 1315.00p | 1285.00p | 1315.00p | 4,951 |
Feb 22, 2024 | 1295.00p | 1302.99p | 1290.00p | 1300.00p | 8,502 |
Feb 21, 2024 | 1295.00p | 1305.00p | 1285.00p | 1290.00p | 10,417 |
Feb 20, 2024 | 1265.00p | 1300.00p | 1250.00p | 1290.00p | 16,303 |
Feb 19, 2024 | 1255.00p | 1265.00p | 1253.72p | 1255.00p | 4,530 |
Feb 16, 2024 | 1250.00p | 1255.00p | 1237.41p | 1255.00p | 5,516 |
Feb 15, 2024 | 1220.00p | 1255.00p | 1220.00p | 1255.00p | 11,243 |
Feb 14, 2024 | 1220.00p | 1235.00p | 1220.00p | 1235.00p | 3,791 |
Feb 13, 2024 | 1220.00p | 1235.00p | 1215.00p | 1230.00p | 17,088 |
Feb 12, 2024 | 1225.00p | 1231.00p | 1215.00p | 1215.00p | 62,068 |
Feb 9, 2024 | 1215.00p | 1231.23p | 1215.00p | 1220.00p | 8,073 |
Feb 8, 2024 | 1210.00p | 1225.00p | 1203.77p | 1215.00p | 11,310 |
Feb 7, 2024 | 1205.00p | 1210.00p | 1188.75p | 1200.00p | 7,803 |
Feb 6, 2024 | 1210.00p | 1215.00p | 1175.00p | 1180.00p | 22,657 |
Feb 5, 2024 | 1185.00p | 1208.97p | 1185.00p | 1195.00p | 2,148 |
Feb 2, 2024 | 1240.00p | 1240.00p | 1185.00p | 1205.00p | 6,401 |
Feb 1, 2024 | 1225.00p | 1225.00p | 1194.01p | 1200.00p | 7,256 |
Jan 31, 2024 | 1220.00p | 1230.00p | 1215.00p | 1230.00p | 8,267 |
Jan 30, 2024 | 1225.00p | 1235.45p | 1218.00p | 1220.00p | 535 |
Jan 29, 2024 | 1220.00p | 1244.85p | 1220.00p | 1230.00p | 6,701 |
Jan 26, 2024 | 1235.00p | 1235.00p | 1215.00p | 1215.00p | 1,698 |
Jan 25, 2024 | 1215.00p | 1235.00p | 1200.00p | 1235.00p | 29,957 |
Jan 24, 2024 | 1195.00p | 1198.00p | 1175.00p | 1195.00p | 3,187 |
Jan 23, 2024 | 1185.00p | 1190.00p | 1175.00p | 1190.00p | 7,211 |
Jan 22, 2024 | 1175.00p | 1195.00p | 1170.00p | 1180.00p | 7,772 |
Jan 19, 2024 | 1170.00p | 1185.00p | 1160.00p | 1175.00p | 11,240 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.