Shares Magazine
1,216.00p-8.00 (-1.78%)11 Apr 2025, 16:35
Pphe Hotel Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 1200.00p | 1242.00p | 1200.00p | 1216.00p | 10,969 |
| Apr 10, 2025 | 1236.00p | 1244.00p | 1218.00p | 1224.00p | 53,112 |
| Apr 9, 2025 | 1216.00p | 1222.59p | 1188.00p | 1196.00p | 24,334 |
| Apr 8, 2025 | 1214.00p | 1254.00p | 1214.00p | 1238.00p | 28,210 |
| Apr 7, 2025 | 1244.00p | 1278.00p | 1200.00p | 1214.00p | 48,158 |
| Apr 4, 2025 | 1312.00p | 1312.00p | 1250.00p | 1282.00p | 40,295 |
| Apr 3, 2025 | 1322.00p | 1348.00p | 1302.00p | 1302.00p | 32,042 |
| Apr 2, 2025 | 1308.00p | 1344.30p | 1282.00p | 1342.00p | 42,243 |
| Apr 1, 2025 | 1220.00p | 1302.00p | 1220.00p | 1302.00p | 38,698 |
| Mar 31, 2025 | 1190.00p | 1200.00p | 1180.00p | 1195.00p | 63,325 |
| Mar 28, 2025 | 1210.00p | 1220.00p | 1190.00p | 1190.00p | 10,135 |
| Mar 27, 2025 | 1195.00p | 1225.00p | 1195.00p | 1195.00p | 5,880 |
| Mar 26, 2025 | 1240.00p | 1240.00p | 1195.00p | 1195.00p | 22,186 |
| Mar 25, 2025 | 1210.00p | 1240.00p | 1205.00p | 1210.00p | 9,982 |
| Mar 24, 2025 | 1235.00p | 1250.00p | 1200.00p | 1215.00p | 28,983 |
| Mar 21, 2025 | 1255.00p | 1255.00p | 1220.00p | 1245.00p | 57,759 |
| Mar 20, 2025 | 1265.00p | 1266.65p | 1250.00p | 1255.00p | 75,005 |
| Mar 19, 2025 | 1290.00p | 1300.00p | 1255.00p | 1265.00p | 12,769 |
| Mar 18, 2025 | 1295.00p | 1300.00p | 1280.00p | 1290.00p | 69,125 |
| Mar 17, 2025 | 1300.00p | 1300.00p | 1289.50p | 1295.00p | 30,387 |
| Mar 14, 2025 | 1280.00p | 1300.00p | 1275.00p | 1300.00p | 16,184 |
| Mar 13, 2025 | 1285.00p | 1285.00p | 1265.00p | 1280.00p | 14,650 |
| Mar 12, 2025 | 1270.00p | 1275.00p | 1260.00p | 1270.00p | 21,066 |
| Mar 11, 2025 | 1280.00p | 1295.00p | 1270.00p | 1270.00p | 39,035 |
| Mar 10, 2025 | 1310.00p | 1315.00p | 1280.00p | 1280.00p | 13,290 |
| Mar 7, 2025 | 1300.00p | 1315.00p | 1300.00p | 1310.00p | 16,933 |
| Mar 6, 2025 | 1320.00p | 1320.00p | 1295.00p | 1305.00p | 10,654 |
| Mar 5, 2025 | 1310.00p | 1325.00p | 1290.00p | 1290.00p | 11,204 |
| Mar 4, 2025 | 1320.00p | 1320.00p | 1305.00p | 1310.00p | 35,172 |
| Mar 3, 2025 | 1315.00p | 1330.00p | 1310.00p | 1310.00p | 20,420 |
| Feb 28, 2025 | 1305.00p | 1320.00p | 1290.00p | 1310.00p | 33,352 |
| Feb 27, 2025 | 1310.00p | 1315.00p | 1304.50p | 1310.00p | 11,842 |
| Feb 26, 2025 | 1305.00p | 1315.00p | 1300.00p | 1310.00p | 16,790 |
| Feb 25, 2025 | 1310.00p | 1310.00p | 1295.15p | 1300.00p | 17,783 |
| Feb 24, 2025 | 1325.00p | 1335.00p | 1290.00p | 1300.00p | 20,380 |
| Feb 21, 2025 | 1320.00p | 1340.00p | 1304.50p | 1325.00p | 15,581 |
| Feb 20, 2025 | 1320.00p | 1320.00p | 1300.00p | 1300.00p | 6,131 |
| Feb 19, 2025 | 1325.00p | 1327.00p | 1305.00p | 1310.00p | 23,342 |
| Feb 18, 2025 | 1325.00p | 1335.00p | 1315.00p | 1325.00p | 8,499 |
| Feb 17, 2025 | 1335.00p | 1336.65p | 1315.00p | 1325.00p | 11,816 |
| Feb 14, 2025 | 1315.00p | 1340.00p | 1310.00p | 1335.00p | 13,437 |
| Feb 13, 2025 | 1325.00p | 1330.00p | 1315.00p | 1315.00p | 13,302 |
| Feb 12, 2025 | 1315.00p | 1325.00p | 1305.00p | 1320.00p | 15,703 |
| Feb 11, 2025 | 1320.00p | 1326.96p | 1306.10p | 1315.00p | 12,533 |
| Feb 10, 2025 | 1319.50p | 1350.00p | 1315.00p | 1320.00p | 13,910 |
| Feb 7, 2025 | 1375.00p | 1380.00p | 1325.00p | 1325.00p | 32,111 |
| Feb 6, 2025 | 1370.00p | 1390.00p | 1365.00p | 1375.00p | 11,592 |
| Feb 5, 2025 | 1360.00p | 1380.00p | 1350.00p | 1365.00p | 19,095 |
| Feb 4, 2025 | 1335.00p | 1370.00p | 1330.00p | 1360.00p | 15,670 |
| Feb 3, 2025 | 1285.00p | 1325.00p | 1285.00p | 1320.00p | 26,869 |
Most Read
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.