Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pphe Hotel (PPH) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 1,566.00 1,566.00 1,352.00 1,370.00 178,652
27th Aug 2025 (Wed) 1,638.00 1,640.00 1,614.00 1,634.00 29,420
26th Aug 2025 (Tue) 1,700.00 1,700.00 1,620.00 1,620.00 518,542
25th Aug 2025 (Mon) 1,694.00 1,694.00 1,694.00 1,694.00 0
22nd Aug 2025 (Fri) 1,650.00 1,694.00 1,650.00 1,694.00 18,112
21st Aug 2025 (Thu) 1,674.00 1,678.00 1,650.00 1,662.00 20,995
20th Aug 2025 (Wed) 1,680.00 1,696.00 1,670.00 1,676.00 19,465
19th Aug 2025 (Tue) 1,692.00 1,692.00 1,668.00 1,678.00 20,613
18th Aug 2025 (Mon) 1,714.00 1,714.00 1,680.00 1,680.00 11,388
15th Aug 2025 (Fri) 1,728.00 1,728.00 1,696.00 1,706.00 12,079
14th Aug 2025 (Thu) 1,718.00 1,730.00 1,710.00 1,716.00 17,168
13th Aug 2025 (Wed) 1,718.00 1,732.00 1,704.00 1,712.00 22,128
12th Aug 2025 (Tue) 1,720.00 1,732.00 1,692.00 1,710.00 21,382
11th Aug 2025 (Mon) 1,722.00 1,732.00 1,708.00 1,716.00 39,189
8th Aug 2025 (Fri) 1,766.00 1,778.00 1,728.00 1,728.00 38,199
7th Aug 2025 (Thu) 1,758.00 1,788.00 1,750.00 1,770.00 76,647
6th Aug 2025 (Wed) 1,706.00 1,774.00 1,702.00 1,760.00 55,225
5th Aug 2025 (Tue) 1,640.00 1,718.00 1,630.00 1,706.00 144,657
4th Aug 2025 (Mon) 1,600.00 1,630.00 1,600.00 1,626.00 103,084
1st Aug 2025 (Fri) 1,620.00 1,632.00 1,596.00 1,608.00 22,157
31st Jul 2025 (Thu) 1,676.00 1,676.00 1,626.00 1,632.00 36,091
30th Jul 2025 (Wed) 1,644.00 1,656.00 1,632.00 1,648.00 13,971
29th Jul 2025 (Tue) 1,660.00 1,660.00 1,626.00 1,656.00 28,414
28th Jul 2025 (Mon) 1,654.00 1,660.00 1,634.00 1,640.00 35,911
25th Jul 2025 (Fri) 1,620.00 1,648.00 1,610.00 1,648.00 24,447
24th Jul 2025 (Thu) 1,590.00 1,654.00 1,590.00 1,626.00 23,366
23rd Jul 2025 (Wed) 1,586.00 1,640.00 1,586.00 1,626.00 20,943
22nd Jul 2025 (Tue) 1,568.00 1,578.00 1,568.00 1,576.00 48,887
21st Jul 2025 (Mon) 1,558.00 1,570.00 1,542.00 1,570.00 23,480
18th Jul 2025 (Fri) 1,558.00 1,580.00 1,552.00 1,562.00 49,343
17th Jul 2025 (Thu) 1,574.00 1,574.00 1,550.00 1,560.00 14,621
16th Jul 2025 (Wed) 1,586.00 1,586.00 1,554.00 1,566.00 20,255
15th Jul 2025 (Tue) 1,588.00 1,588.00 1,570.00 1,580.00 12,041
14th Jul 2025 (Mon) 1,584.00 1,594.00 1,584.00 1,594.00 11,941
11th Jul 2025 (Fri) 1,594.00 1,604.00 1,594.00 1,598.00 87,659
10th Jul 2025 (Thu) 1,586.00 1,600.00 1,580.00 1,596.00 57,445
9th Jul 2025 (Wed) 1,586.00 1,602.00 1,580.00 1,590.00 25,886
8th Jul 2025 (Tue) 1,610.00 1,610.00 1,574.00 1,590.00 30,439
7th Jul 2025 (Mon) 1,640.00 1,646.00 1,594.00 1,612.00 36,267
4th Jul 2025 (Fri) 1,640.00 1,650.00 1,636.00 1,640.00 21,312
3rd Jul 2025 (Thu) 1,644.00 1,672.00 1,642.00 1,662.00 31,371
2nd Jul 2025 (Wed) 1,634.00 1,646.00 1,616.00 1,646.00 26,075
1st Jul 2025 (Tue) 1,600.00 1,640.00 1,600.00 1,640.00 31,058
30th Jun 2025 (Mon) 1,596.00 1,600.00 1,538.00 1,600.00 62,468
FTSE 100 Latest
Value9,216.82
Change-38.68