- Share Prices
Pphe Hotel Group Limited (PPH)
1,466.75p-28.25 (-1.89%)25 Apr 2024, 08:47
Pphe Hotel Group Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 1455.00p | 1495.00p | 1455.00p | 1495.00p | 16,059 |
Apr 23, 2024 | 1460.00p | 1480.00p | 1446.65p | 1480.00p | 9,768 |
Apr 22, 2024 | 1445.00p | 1465.00p | 1445.00p | 1455.00p | 7,397 |
Apr 19, 2024 | 1470.00p | 1470.00p | 1440.00p | 1440.00p | 4,521 |
Apr 18, 2024 | 1435.00p | 1465.00p | 1425.00p | 1460.00p | 6,875 |
Apr 17, 2024 | 1450.00p | 1475.00p | 1445.00p | 1450.00p | 7,827 |
Apr 16, 2024 | 1450.00p | 1475.00p | 1448.00p | 1460.00p | 9,165 |
Apr 15, 2024 | 1470.00p | 1480.00p | 1455.00p | 1460.00p | 42,470 |
Apr 12, 2024 | 1480.00p | 1480.00p | 1450.00p | 1460.00p | 56,407 |
Apr 11, 2024 | 1455.00p | 1475.00p | 1445.00p | 1445.00p | 4,502 |
Apr 10, 2024 | 1445.00p | 1465.00p | 1430.00p | 1465.00p | 38,872 |
Apr 9, 2024 | 1400.00p | 1455.00p | 1400.00p | 1440.00p | 11,189 |
Apr 8, 2024 | 1345.00p | 1446.25p | 1345.00p | 1435.00p | 20,182 |
Apr 5, 2024 | 1380.00p | 1380.75p | 1345.00p | 1345.00p | 10,202 |
Apr 4, 2024 | 1385.00p | 1400.00p | 1380.00p | 1390.00p | 3,123 |
Apr 3, 2024 | 1385.00p | 1400.00p | 1380.00p | 1390.00p | 6,545 |
Apr 2, 2024 | 1405.00p | 1425.00p | 1385.50p | 1395.00p | 7,125 |
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 |