livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

PPHE Hotel Group Ltd - (PPH) share price history


PPHE Hotel Group Ltd share pricePPH share price tradesPPH Fundamentals watchlistADD to watchlist
PPHE Hotel Group Ltd - (PPH) share price history
Date Open High Low Close Volume
07/07/2020 1,125.00 1,131.67 1,075.00 1,080.00 5,242
06/07/2020 1,165.00 1,165.00 1,115.00 1,125.00 17,658
03/07/2020 1,150.00 1,160.00 1,090.00 1,155.00 11,608
02/07/2020 1,115.00 1,150.00 1,055.00 1,135.00 36,445
01/07/2020 1,080.20 1,125.00 1,075.00 1,125.00 20,886
30/06/2020 1,069.60 1,100.00 1,050.00 1,090.00 178,202
29/06/2020 1,069.60 1,085.00 1,050.00 1,050.00 13,023
26/06/2020 1,055.00 1,080.00 1,054.99 1,060.00 21,494
25/06/2020 1,070.00 1,085.00 1,000.00 1,040.00 44,146
24/06/2020 1,170.00 1,205.00 1,070.00 1,070.00 31,327
23/06/2020 1,179.91 1,210.00 1,140.00 1,155.00 22,633
22/06/2020 1,160.00 1,193.50 1,145.00 1,170.00 20,971
19/06/2020 1,150.00 1,200.00 1,127.59 1,200.00 24,616
18/06/2020 1,180.00 1,200.00 1,135.00 1,170.00 15,769
17/06/2020 1,215.00 1,250.00 1,185.00 1,200.00 9,934
16/06/2020 1,205.00 1,275.00 1,155.00 1,205.00 25,446
15/06/2020 1,150.00 1,190.00 1,117.15 1,180.00 13,382
12/06/2020 1,151.04 1,180.00 1,065.00 1,160.00 26,096
11/06/2020 1,141.21 1,195.00 1,100.00 1,150.00 26,744
09/06/2020 1,292.44 1,295.00 1,215.00 1,245.00 19,104
08/06/2020 1,200.00 1,350.00 1,200.00 1,270.00 44,970
05/06/2020 1,196.10 1,232.56 1,154.15 1,220.00 30,896
04/06/2020 1,170.00 1,224.60 1,155.00 1,175.00 19,397
03/06/2020 1,205.00 1,223.25 1,175.00 1,195.00 15,331
02/06/2020 1,180.00 1,248.73 1,150.00 1,200.00 31,231
01/06/2020 1,259.08 1,265.00 1,190.00 1,190.00 11,981
29/05/2020 1,265.34 1,270.00 1,220.00 1,220.00 10,883
28/05/2020 1,202.31 1,280.00 1,135.00 1,240.00 33,483
27/05/2020 1,205.00 1,250.00 1,135.00 1,165.00 26,840
26/05/2020 1,125.00 1,205.00 1,069.80 1,175.00 19,654

PPHE Hotel Group Ltd - (PPH) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z