1. Share Prices

  2. Pphe Hotel Group Limited (PPH)

1,335.00p-15.00 (-1.11%)30 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pphe Hotel Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 29, 20241330.00p1360.00p1317.04p1350.00p40,268
Aug 28, 20241330.00p1365.00p1330.00p1365.00p26,947
Aug 27, 20241315.00p1350.00p1305.00p1345.00p79,932
Aug 23, 20241340.00p1340.00p1315.25p1320.00p31,864
Aug 22, 20241330.00p1340.00p1320.00p1325.00p19,689
Aug 21, 20241325.00p1330.00p1320.00p1320.00p35,956
Aug 20, 20241335.00p1355.00p1330.00p1340.00p23,494
Aug 19, 20241345.00p1355.00p1335.00p1350.00p17,541
Aug 16, 20241355.00p1359.49p1350.00p1355.00p7,786
Aug 15, 20241345.00p1355.00p1345.00p1355.00p21,789
Aug 14, 20241335.00p1350.00p1327.20p1350.00p27,358
Aug 13, 20241340.00p1343.42p1325.00p1330.00p10,776
Aug 12, 20241340.00p1348.50p1335.00p1335.00p14,498
Aug 9, 20241345.00p1360.00p1335.00p1340.00p11,416
Aug 8, 20241330.00p1345.00p1325.00p1340.00p12,815
Aug 7, 20241345.00p1358.95p1335.00p1345.00p17,899
Aug 6, 20241315.00p1345.00p1315.00p1345.00p32,473
Aug 5, 20241400.00p1400.00p1301.00p1310.00p32,185
Aug 2, 20241435.00p1435.00p1400.00p1400.00p24,688
Aug 1, 20241430.00p1435.00p1411.10p1435.00p21,965
Jul 31, 20241445.00p1450.00p1410.50p1415.00p22,094
Jul 30, 20241440.00p1450.00p1416.65p1450.00p20,949
Jul 29, 20241410.00p1439.00p1401.00p1425.00p38,556
Jul 26, 20241395.00p1425.00p1395.00p1415.00p16,458
Jul 25, 20241400.00p1408.00p1392.50p1395.00p8,433
Jul 24, 20241400.00p1430.00p1400.00p1410.00p11,283
Jul 23, 20241410.00p1420.00p1405.00p1410.00p12,313
Jul 22, 20241420.00p1435.00p1415.00p1415.00p20,310
Jul 19, 20241435.00p1445.00p1425.00p1445.00p1,895
Jul 18, 20241425.00p1445.50p1410.01p1445.00p17,822
Jul 17, 20241410.00p1445.00p1392.00p1420.00p23,128
Jul 16, 20241385.00p1405.00p1375.00p1400.00p15,824
Jul 15, 20241350.00p1385.00p1335.00p1385.00p19,923
Jul 12, 20241340.00p1355.00p1330.00p1355.00p17,256
Jul 11, 20241310.00p1335.00p1310.00p1335.00p17,630
Jul 10, 20241300.00p1335.00p1300.00p1330.00p17,442
Jul 9, 20241325.00p1330.00p1325.00p1325.00p3,449
Jul 8, 20241330.00p1330.00p1325.00p1330.00p16,054
Jul 5, 20241290.00p1335.00p1290.00p1335.00p28,557
Jul 4, 20241330.00p1330.00p1300.00p1305.00p15,068
Jul 3, 20241330.00p1330.00p1295.00p1305.00p9,237
Jul 2, 20241300.00p1305.00p1295.00p1305.00p11,508
Jul 1, 20241300.00p1305.00p1300.00p1300.00p8,035
Jun 28, 20241295.00p1325.00p1275.00p1300.00p36,553
Jun 27, 20241280.00p1290.00p1280.00p1285.00p13,249
Jun 26, 20241300.00p1305.00p1280.00p1280.00p24,167
Jun 25, 20241300.00p1315.00p1290.00p1295.00p12,611
Jun 24, 20241305.00p1305.00p1285.00p1300.00p7,870
Jun 21, 20241300.00p1305.00p1280.00p1295.00p26,718
Jun 20, 20241290.00p1305.00p1285.00p1305.00p29,468
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.