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
07/02/2025 1,375.00 1,380.00 1,325.00 1,325.00 32,111
06/02/2025 1,370.00 1,390.00 1,365.00 1,375.00 11,592
05/02/2025 1,360.00 1,378.90 1,350.00 1,365.00 19,096
04/02/2025 1,335.00 1,370.00 1,330.00 1,360.00 15,670
03/02/2025 1,285.00 1,325.00 1,285.00 1,320.00 26,869
31/01/2025 1,310.00 1,310.00 1,300.00 1,305.00 12,072
30/01/2025 1,305.00 1,310.00 1,295.00 1,300.00 18,472
29/01/2025 1,285.00 1,320.00 1,275.00 1,305.00 17,235
28/01/2025 1,275.04 1,285.00 1,267.72 1,285.00 24,050
27/01/2025 1,271.65 1,280.00 1,260.00 1,275.00 22,073
24/01/2025 1,262.25 1,280.00 1,260.00 1,275.00 43,300
23/01/2025 1,275.00 1,275.00 1,245.00 1,260.00 26,504
22/01/2025 1,280.00 1,280.00 1,245.00 1,245.00 26,398
21/01/2025 1,310.00 1,310.00 1,275.00 1,275.00 15,563
20/01/2025 1,305.00 1,325.00 1,305.00 1,310.00 9,066
17/01/2025 1,300.00 1,310.00 1,295.00 1,305.00 15,514
16/01/2025 1,285.00 1,290.00 1,270.00 1,290.00 17,428
15/01/2025 1,300.00 1,300.00 1,270.00 1,280.00 22,556
14/01/2025 1,300.00 1,300.00 1,265.00 1,270.00 12,996
13/01/2025 1,250.00 1,292.53 1,225.00 1,275.00 51,266
10/01/2025 1,290.00 1,290.00 1,235.00 1,250.00 20,608
09/01/2025 1,344.50 1,344.50 1,276.65 1,290.00 46,455
08/01/2025 1,435.00 1,435.00 1,340.00 1,340.00 32,386
07/01/2025 1,427.50 1,427.50 1,405.00 1,415.00 24,256
06/01/2025 1,420.00 1,430.00 1,419.80 1,420.00 16,066
03/01/2025 1,423.74 1,427.82 1,390.00 1,415.00 35,241
02/01/2025 1,380.00 1,445.00 1,380.00 1,430.00 28,768
31/12/2024 1,380.00 1,410.00 1,380.00 1,410.00 21,415
30/12/2024 1,355.00 1,395.00 1,345.00 1,395.00 42,204
27/12/2024 1,356.00 1,370.00 1,345.00 1,370.00 48,232

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