1,335.00p-15.00 (-1.11%)30 Aug 2024, 16:35
Pphe Hotel Group Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 29, 2024 | 1330.00p | 1360.00p | 1317.04p | 1350.00p | 40,268 |
Aug 28, 2024 | 1330.00p | 1365.00p | 1330.00p | 1365.00p | 26,947 |
Aug 27, 2024 | 1315.00p | 1350.00p | 1305.00p | 1345.00p | 79,932 |
Aug 23, 2024 | 1340.00p | 1340.00p | 1315.25p | 1320.00p | 31,864 |
Aug 22, 2024 | 1330.00p | 1340.00p | 1320.00p | 1325.00p | 19,689 |
Aug 21, 2024 | 1325.00p | 1330.00p | 1320.00p | 1320.00p | 35,956 |
Aug 20, 2024 | 1335.00p | 1355.00p | 1330.00p | 1340.00p | 23,494 |
Aug 19, 2024 | 1345.00p | 1355.00p | 1335.00p | 1350.00p | 17,541 |
Aug 16, 2024 | 1355.00p | 1359.49p | 1350.00p | 1355.00p | 7,786 |
Aug 15, 2024 | 1345.00p | 1355.00p | 1345.00p | 1355.00p | 21,789 |
Aug 14, 2024 | 1335.00p | 1350.00p | 1327.20p | 1350.00p | 27,358 |
Aug 13, 2024 | 1340.00p | 1343.42p | 1325.00p | 1330.00p | 10,776 |
Aug 12, 2024 | 1340.00p | 1348.50p | 1335.00p | 1335.00p | 14,498 |
Aug 9, 2024 | 1345.00p | 1360.00p | 1335.00p | 1340.00p | 11,416 |
Aug 8, 2024 | 1330.00p | 1345.00p | 1325.00p | 1340.00p | 12,815 |
Aug 7, 2024 | 1345.00p | 1358.95p | 1335.00p | 1345.00p | 17,899 |
Aug 6, 2024 | 1315.00p | 1345.00p | 1315.00p | 1345.00p | 32,473 |
Aug 5, 2024 | 1400.00p | 1400.00p | 1301.00p | 1310.00p | 32,185 |
Aug 2, 2024 | 1435.00p | 1435.00p | 1400.00p | 1400.00p | 24,688 |
Aug 1, 2024 | 1430.00p | 1435.00p | 1411.10p | 1435.00p | 21,965 |
Jul 31, 2024 | 1445.00p | 1450.00p | 1410.50p | 1415.00p | 22,094 |
Jul 30, 2024 | 1440.00p | 1450.00p | 1416.65p | 1450.00p | 20,949 |
Jul 29, 2024 | 1410.00p | 1439.00p | 1401.00p | 1425.00p | 38,556 |
Jul 26, 2024 | 1395.00p | 1425.00p | 1395.00p | 1415.00p | 16,458 |
Jul 25, 2024 | 1400.00p | 1408.00p | 1392.50p | 1395.00p | 8,433 |
Jul 24, 2024 | 1400.00p | 1430.00p | 1400.00p | 1410.00p | 11,283 |
Jul 23, 2024 | 1410.00p | 1420.00p | 1405.00p | 1410.00p | 12,313 |
Jul 22, 2024 | 1420.00p | 1435.00p | 1415.00p | 1415.00p | 20,310 |
Jul 19, 2024 | 1435.00p | 1445.00p | 1425.00p | 1445.00p | 1,895 |
Jul 18, 2024 | 1425.00p | 1445.50p | 1410.01p | 1445.00p | 17,822 |
Jul 17, 2024 | 1410.00p | 1445.00p | 1392.00p | 1420.00p | 23,128 |
Jul 16, 2024 | 1385.00p | 1405.00p | 1375.00p | 1400.00p | 15,824 |
Jul 15, 2024 | 1350.00p | 1385.00p | 1335.00p | 1385.00p | 19,923 |
Jul 12, 2024 | 1340.00p | 1355.00p | 1330.00p | 1355.00p | 17,256 |
Jul 11, 2024 | 1310.00p | 1335.00p | 1310.00p | 1335.00p | 17,630 |
Jul 10, 2024 | 1300.00p | 1335.00p | 1300.00p | 1330.00p | 17,442 |
Jul 9, 2024 | 1325.00p | 1330.00p | 1325.00p | 1325.00p | 3,449 |
Jul 8, 2024 | 1330.00p | 1330.00p | 1325.00p | 1330.00p | 16,054 |
Jul 5, 2024 | 1290.00p | 1335.00p | 1290.00p | 1335.00p | 28,557 |
Jul 4, 2024 | 1330.00p | 1330.00p | 1300.00p | 1305.00p | 15,068 |
Jul 3, 2024 | 1330.00p | 1330.00p | 1295.00p | 1305.00p | 9,237 |
Jul 2, 2024 | 1300.00p | 1305.00p | 1295.00p | 1305.00p | 11,508 |
Jul 1, 2024 | 1300.00p | 1305.00p | 1300.00p | 1300.00p | 8,035 |
Jun 28, 2024 | 1295.00p | 1325.00p | 1275.00p | 1300.00p | 36,553 |
Jun 27, 2024 | 1280.00p | 1290.00p | 1280.00p | 1285.00p | 13,249 |
Jun 26, 2024 | 1300.00p | 1305.00p | 1280.00p | 1280.00p | 24,167 |
Jun 25, 2024 | 1300.00p | 1315.00p | 1290.00p | 1295.00p | 12,611 |
Jun 24, 2024 | 1305.00p | 1305.00p | 1285.00p | 1300.00p | 7,870 |
Jun 21, 2024 | 1300.00p | 1305.00p | 1280.00p | 1295.00p | 26,718 |
Jun 20, 2024 | 1290.00p | 1305.00p | 1285.00p | 1305.00p | 29,468 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.