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
01/09/2025 1,286.00 1,306.00 1,262.00 1,306.00 82,270
29/08/2025 1,380.00 1,418.00 1,283.00 1,286.00 185,221
28/08/2025 1,566.00 1,568.00 1,352.00 1,370.00 178,668
27/08/2025 1,649.99 1,649.99 1,614.00 1,634.00 29,420
26/08/2025 1,700.00 1,700.00 1,620.00 1,620.00 518,543
22/08/2025 1,650.00 1,694.00 1,650.00 1,694.00 18,112
21/08/2025 1,686.00 1,686.00 1,650.00 1,662.00 20,996
20/08/2025 1,664.00 1,696.00 1,664.00 1,676.00 19,465
19/08/2025 1,686.00 1,692.00 1,662.01 1,678.00 20,616
18/08/2025 1,718.00 1,718.00 1,680.00 1,680.00 11,390
15/08/2025 1,700.58 1,736.00 1,692.00 1,706.00 12,081
14/08/2025 1,734.00 1,734.00 1,696.00 1,716.00 17,168
13/08/2025 1,732.00 1,732.00 1,692.00 1,712.00 22,128
12/08/2025 1,720.00 1,732.00 1,691.29 1,710.00 21,384
11/08/2025 1,723.54 1,734.00 1,708.00 1,716.00 39,192
08/08/2025 1,766.00 1,786.00 1,728.00 1,728.00 38,200
07/08/2025 1,767.43 1,788.00 1,750.00 1,770.00 76,649
06/08/2025 1,726.00 1,774.00 1,702.00 1,760.00 55,228
05/08/2025 1,640.00 1,718.00 1,630.00 1,706.00 144,659
04/08/2025 1,636.00 1,636.00 1,588.00 1,626.00 103,084
01/08/2025 1,620.00 1,632.00 1,596.00 1,608.00 22,158
31/07/2025 1,632.00 1,632.00 1,632.00 1,632.00 0
30/07/2025 1,650.00 1,656.00 1,628.00 1,648.00 13,971
29/07/2025 1,660.00 1,660.00 1,626.00 1,656.00 28,414
28/07/2025 1,654.00 1,660.00 1,634.00 1,640.00 35,911
25/07/2025 1,616.03 1,649.34 1,610.00 1,648.00 24,447
24/07/2025 1,590.00 1,654.00 1,590.00 1,626.00 23,368
23/07/2025 1,588.00 1,640.00 1,570.00 1,626.00 20,946
22/07/2025 1,556.70 1,588.00 1,556.70 1,576.00 48,887
21/07/2025 1,567.52 1,584.00 1,542.00 1,570.00 23,480

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