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
28/03/2024 1,395.00 1,425.00 1,395.00 1,415.00 63,721
27/03/2024 1,390.00 1,410.00 1,390.00 1,395.00 3,779
26/03/2024 1,377.42 1,407.40 1,375.00 1,405.00 9,313
25/03/2024 1,385.00 1,385.00 1,385.00 1,385.00 10,741
22/03/2024 1,424.00 1,445.00 1,375.00 1,385.00 7,245
21/03/2024 1,470.00 1,470.00 1,405.00 1,420.00 13,876
20/03/2024 1,390.00 1,460.00 1,380.00 1,460.00 46,251
19/03/2024 1,415.00 1,415.00 1,380.00 1,390.00 9,923
18/03/2024 1,353.49 1,415.00 1,340.00 1,415.00 32,147
15/03/2024 1,270.75 1,350.00 1,270.75 1,335.00 373,230
14/03/2024 1,255.00 1,285.00 1,255.00 1,270.00 19,151
13/03/2024 1,260.00 1,260.00 1,246.01 1,255.00 21,175
12/03/2024 1,255.00 1,265.00 1,247.40 1,250.00 22,380
11/03/2024 1,274.00 1,274.00 1,240.00 1,240.00 9,662
08/03/2024 1,250.00 1,270.00 1,250.00 1,270.00 2,519
07/03/2024 1,249.80 1,280.00 1,249.80 1,260.00 6,538
06/03/2024 1,275.00 1,275.00 1,240.00 1,245.00 20,500
05/03/2024 1,290.00 1,295.00 1,265.00 1,285.00 8,654
04/03/2024 1,302.40 1,305.00 1,262.38 1,275.00 10,069
01/03/2024 1,315.00 1,315.00 1,295.00 1,300.00 4,299
29/02/2024 1,330.00 1,335.00 1,295.00 1,295.00 16,084
28/02/2024 1,303.20 1,325.00 1,295.00 1,325.00 23,812
27/02/2024 1,310.98 1,320.00 1,305.00 1,320.00 16,767
26/02/2024 1,298.00 1,312.02 1,290.00 1,310.00 16,035
23/02/2024 1,300.00 1,315.00 1,285.00 1,315.00 8,702
22/02/2024 1,295.00 1,302.99 1,290.00 1,300.00 12,463
21/02/2024 1,295.00 1,305.00 1,285.00 1,290.00 11,643
20/02/2024 1,250.00 1,300.00 1,250.00 1,290.00 20,425
19/02/2024 1,255.00 1,265.00 1,253.73 1,255.00 5,694
16/02/2024 1,250.00 1,255.00 1,242.40 1,255.00 8,838

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