1,415.00p+20.00 (+1.43%)28 Mar 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pphe Hotel Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20241400.00p1425.00p1395.00p1415.00p65,271
Mar 27, 20241390.00p1410.00p1390.00p1395.00p3,850
Mar 26, 20241395.00p1407.40p1375.00p1405.00p7,245
Mar 25, 20241375.00p1390.00p1375.00p1385.00p8,647
Mar 22, 20241445.00p1445.00p1375.00p1385.00p7,245
Mar 21, 20241470.00p1470.00p1405.00p1420.00p10,498
Mar 20, 20241390.00p1460.00p1380.00p1460.00p54,271
Mar 19, 20241415.00p1415.00p1380.00p1390.00p9,049
Mar 18, 20241355.00p1415.00p1340.00p1415.00p28,919
Mar 15, 20241275.00p1350.00p1270.75p1335.00p366,532
Mar 14, 20241255.00p1285.00p1255.00p1270.00p19,254
Mar 13, 20241260.00p1260.00p1246.01p1255.00p21,193
Mar 12, 20241255.00p1265.00p1247.40p1250.00p22,380
Mar 11, 20241270.00p1274.00p1240.00p1240.00p9,815
Mar 8, 20241250.00p1270.00p1250.00p1270.00p2,530
Mar 7, 20241275.00p1280.00p1249.80p1260.00p7,110
Mar 6, 20241275.00p1275.00p1240.00p1245.00p20,591
Mar 5, 20241290.00p1295.00p1265.00p1285.00p8,654
Mar 4, 20241305.00p1305.00p1262.38p1275.00p10,084
Mar 1, 20241315.00p1315.00p1295.00p1300.00p4,415
Feb 29, 20241330.00p1335.00p1295.00p1295.00p12,802
Feb 28, 20241320.00p1325.00p1295.00p1325.00p16,216
Feb 27, 20241310.00p1320.00p1305.00p1320.00p13,900
Feb 26, 20241300.00p1312.02p1290.00p1310.00p16,035
Feb 23, 20241300.00p1315.00p1285.00p1315.00p4,951
Feb 22, 20241295.00p1302.99p1290.00p1300.00p8,502
Feb 21, 20241295.00p1305.00p1285.00p1290.00p10,417
Feb 20, 20241265.00p1300.00p1250.00p1290.00p16,303
Feb 19, 20241255.00p1265.00p1253.72p1255.00p4,530
Feb 16, 20241250.00p1255.00p1237.41p1255.00p5,516
Feb 15, 20241220.00p1255.00p1220.00p1255.00p11,243
Feb 14, 20241220.00p1235.00p1220.00p1235.00p3,791
Feb 13, 20241220.00p1235.00p1215.00p1230.00p17,088
Feb 12, 20241225.00p1231.00p1215.00p1215.00p62,068
Feb 9, 20241215.00p1231.23p1215.00p1220.00p8,073
Feb 8, 20241210.00p1225.00p1203.77p1215.00p11,310
Feb 7, 20241205.00p1210.00p1188.75p1200.00p7,803
Feb 6, 20241210.00p1215.00p1175.00p1180.00p22,657
Feb 5, 20241185.00p1208.97p1185.00p1195.00p2,148
Feb 2, 20241240.00p1240.00p1185.00p1205.00p6,401
Feb 1, 20241225.00p1225.00p1194.01p1200.00p7,256
Jan 31, 20241220.00p1230.00p1215.00p1230.00p8,267
Jan 30, 20241225.00p1235.45p1218.00p1220.00p535
Jan 29, 20241220.00p1244.85p1220.00p1230.00p6,701
Jan 26, 20241235.00p1235.00p1215.00p1215.00p1,698
Jan 25, 20241215.00p1235.00p1200.00p1235.00p29,957
Jan 24, 20241195.00p1198.00p1175.00p1195.00p3,187
Jan 23, 20241185.00p1190.00p1175.00p1190.00p7,211
Jan 22, 20241175.00p1195.00p1170.00p1180.00p7,772
Jan 19, 20241170.00p1185.00p1160.00p1175.00p11,240
Showing 1 to 50 of 253