PPHE Hotel Group Limited (PPH.L) LSE

1,353.68

+1.68(+0.12%)

Updated at September 08 08:03AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,3601,3521,3521,3801,34647,083
September 04, 20251,3231,3541,3541,3541,31639,601
September 03, 20251,2901,3121,3121,3141,29036,466
September 02, 20251,295.081,3001,3001,3061,28092,869
September 01, 20251,2861,3061,3061,3061,26282,271
August 29, 20251,3801,2861,2861,4181,283185,223
August 28, 20251,5661,3701,3701,5681,352178,668
August 27, 20251,649.991,6341,6341,649.991,61429,420
August 26, 20251,7001,6201,6201,7001,620518,543
August 22, 20251,6501,6941,6941,6941,65018,113
August 21, 20251,6861,6621,6621,6861,65020,996
August 20, 20251,6641,6761,6761,6961,66419,465
August 19, 20251,6861,6781,6781,6921,662.0120,616
August 18, 20251,7181,6801,6801,7181,68011,390
August 15, 20251,700.581,7061,7061,7361,69212,081
August 14, 20251,7341,7161,7161,7341,69617,168
August 13, 20251,7321,7121,7121,7321,69222,128
August 12, 20251,7201,7101,7101,7321,691.2921,384
August 11, 20251,723.541,7161,7161,7341,70839,192
August 08, 20251,7661,7281,7281,7861,72838,200
August 07, 20251,767.431,7701,7701,7881,75076,649
August 06, 20251,7261,7601,7601,7741,70255,228
August 05, 20251,6401,7061,7061,7181,630144,659
August 04, 20251,6361,6261,6261,6361,588103,084
August 01, 20251,6201,6081,6081,6321,59622,158
July 31, 20251,6761,6321,6321,6761,62636,091
July 30, 20251,6501,6481,6481,6561,62813,971
July 29, 20251,6601,6561,6561,6601,62628,414
July 28, 20251,6541,6401,6401,6601,63435,911
July 25, 20251,616.031,6481,6481,649.341,61024,447
July 24, 20251,5901,6261,6261,6541,59023,368
July 23, 20251,5881,6261,6261,6401,57020,946
July 22, 20251,556.71,5761,5761,5881,556.748,887
July 21, 20251,567.521,5701,5701,5841,54223,480
July 18, 20251,546.561,5621,5621,5801,546.5649,344
July 17, 20251,575.11,5601,5601,5881,55014,621
July 16, 20251,5541,5661,5661,586.021,55420,255
July 15, 20251,5941,5801,5801,5941,57012,044
July 14, 20251,561.81,5941,5941,6001,561.811,941
July 11, 20251,5961,5981,5981,6041,590.3615,356
July 10, 20251,5881,5961,5961,6001,56257,448
July 09, 20251,557.231,5901,5901,6021,557.2325,886
July 08, 20251,6101,5901,5901,6181,57430,441
July 07, 20251,642.891,6121,6121,6461,59436,267
July 04, 20251,651.381,6401,6401,6721,63617,981
July 03, 20251,6441,6621,6621,6721,629.8531,371
July 02, 20251,6341,6461,6461,6461,61626,076
July 01, 20251,6001,6401,6401,6401,59231,058
June 30, 20251,5961,6001,6001,6001,53862,469
June 27, 20251,5921,5941,5941,6021,58015,930
June 26, 20251,5561,5801,5801,5821,55611,276
June 25, 20251,5761,5661,5661,5861,559.2511,697
June 24, 20251,5561,592.441,592.441,6021,55610,380
June 23, 20251,5661,5601,5601,5721,54013,341
June 20, 20251,5661,5941,5661,6021,566169,367
June 19, 20251,5221,5661,5621,5771,5227,215
June 18, 20251,4901,5601,5601,5601,49021,415
June 17, 20251,5321,5281,5281,5321,49423,619
June 16, 20251,5001,5101,5101,5241,50013,657
June 13, 20251,5681,5021,5021,5681,50230,576
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved