1. Share Prices

  2. Pphe Hotel Group Limited (PPH)

1,329.00p+4.00 (+0.30%)18 Dec 2024, 10:10
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
Dec 17, 20241330.00p1360.00p1325.00p1325.00p15,701
Dec 16, 20241320.00p1335.00p1311.52p1335.00p10,306
Dec 13, 20241330.00p1335.00p1300.00p1325.00p21,066
Dec 12, 20241295.00p1310.00p1291.00p1310.00p21,924
Dec 11, 20241315.00p1330.00p1315.00p1315.00p16,235
Dec 10, 20241310.00p1310.50p1290.00p1310.00p52,237
Dec 9, 20241325.00p1335.00p1300.00p1305.00p25,351
Dec 6, 20241300.00p1335.00p1300.00p1325.00p24,829
Dec 5, 20241225.00p1360.00p1225.00p1315.00p102,739
Dec 4, 20241220.00p1240.00p1214.75p1215.00p12,892
Dec 3, 20241175.00p1220.00p1175.00p1220.00p11,398
Dec 2, 20241195.00p1196.50p1178.51p1180.00p9,647
Nov 29, 20241175.00p1185.00p1175.00p1175.00p3,650
Nov 28, 20241185.00p1200.00p1180.00p1185.00p6,732
Nov 27, 20241180.00p1195.00p1175.00p1180.00p3,881
Nov 26, 20241180.00p1200.00p1180.00p1185.00p7,086
Nov 25, 20241165.00p1195.00p1160.00p1185.00p18,873
Nov 22, 20241160.00p1185.00p1160.00p1170.00p15,366
Nov 21, 20241155.00p1185.00p1155.00p1180.00p11,901
Nov 20, 20241170.00p1175.00p1150.00p1160.00p6,281
Nov 19, 20241160.00p1169.80p1155.00p1160.00p3,695
Nov 18, 20241170.00p1183.75p1155.00p1160.00p6,123
Nov 15, 20241185.00p1185.00p1170.00p1170.00p17,706
Nov 14, 20241155.00p1194.50p1145.01p1185.00p14,635
Nov 13, 20241185.00p1185.00p1140.00p1155.00p31,310
Nov 12, 20241180.00p1195.00p1175.00p1180.00p11,563
Nov 11, 20241240.00p1240.00p1180.00p1185.00p22,630
Nov 8, 20241220.00p1225.00p1210.00p1210.00p26,149
Nov 7, 20241240.00p1240.00p1220.00p1230.00p20,791
Nov 6, 20241265.00p1265.00p1240.00p1240.00p26,316
Nov 5, 20241260.00p1265.00p1250.00p1250.00p37,644
Nov 4, 20241265.00p1275.00p1250.00p1250.00p27,421
Nov 1, 20241260.00p1280.00p1237.70p1260.00p50,416
Oct 31, 20241215.00p1250.00p1200.00p1250.00p70,854
Oct 30, 20241190.00p1220.00p1190.00p1210.00p68,761
Oct 29, 20241200.00p1205.00p1190.00p1195.00p17,051
Oct 28, 20241185.00p1205.00p1185.00p1200.00p37,434
Oct 25, 20241180.00p1185.00p1175.00p1185.00p40,256
Oct 24, 20241180.00p1185.00p1175.00p1180.00p33,632
Oct 23, 20241190.00p1190.00p1180.00p1180.00p26,218
Oct 22, 20241160.00p1190.00p1155.00p1190.00p46,682
Oct 21, 20241180.00p1185.00p1175.00p1175.00p34,380
Oct 18, 20241170.00p1180.00p1160.00p1180.00p15,480
Oct 17, 20241190.00p1190.00p1175.00p1175.00p12,645
Oct 16, 20241180.00p1190.00p1170.00p1190.00p34,863
Oct 15, 20241160.00p1179.50p1140.00p1170.00p250,683
Oct 14, 20241165.00p1165.00p1145.00p1145.00p124,977
Oct 11, 20241155.00p1165.00p1145.00p1160.00p26,509
Oct 10, 20241150.00p1160.00p1140.00p1150.00p470,722
Oct 9, 20241160.00p1165.00p1155.00p1155.00p30,114
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Puretech Health PLC166.404.00
Ceres Power Holdings PLC175.603.72
Metro Bank Holdings PLC90.902.94
Bank Of Georgia Group PLC4,750.002.93
Cmc Markets PLC261.412.51
Jupiter Fund Management PLC84.702.05

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC359.00-7.95
Osb Group PLC392.87-6.33
Entain PLC731.60-2.71
Victrex PLC1,096.00-2.32
Ocado Group PLC300.25-1.65
Quilter PLC151.70-1.17