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
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
27th Jun 2025 (Fri) 1,582.00 1,602.00 1,580.00 1,594.00 15,929
26th Jun 2025 (Thu) 1,560.00 1,582.00 1,560.00 1,580.00 11,276
25th Jun 2025 (Wed) 1,560.00 1,586.00 1,560.00 1,566.00 11,696
24th Jun 2025 (Tue) 1,578.00 1,602.00 1,578.00 1,580.00 21,671
23rd Jun 2025 (Mon) 1,566.00 1,570.00 1,540.00 1,560.00 13,341
20th Jun 2025 (Fri) 1,566.00 1,602.00 1,566.00 1,566.00 170,011
19th Jun 2025 (Thu) 1,522.00 1,576.00 1,522.00 1,562.00 7,293
18th Jun 2025 (Wed) 1,518.00 1,560.00 1,518.00 1,560.00 21,414
17th Jun 2025 (Tue) 1,506.00 1,530.00 1,494.00 1,528.00 23,794
16th Jun 2025 (Mon) 1,500.00 1,520.00 1,500.00 1,510.00 13,656
13th Jun 2025 (Fri) 1,540.00 1,540.00 1,502.00 1,502.00 30,576
12th Jun 2025 (Thu) 1,566.00 1,570.00 1,546.00 1,546.00 26,226
11th Jun 2025 (Wed) 1,558.00 1,582.00 1,556.00 1,566.00 28,633
10th Jun 2025 (Tue) 1,530.00 1,568.00 1,510.00 1,550.00 17,472
9th Jun 2025 (Mon) 1,544.00 1,552.00 1,530.00 1,530.00 8,337
6th Jun 2025 (Fri) 1,514.00 1,558.00 1,514.00 1,558.00 33,049
5th Jun 2025 (Thu) 1,500.00 1,520.00 1,500.00 1,512.00 17,421
4th Jun 2025 (Wed) 1,494.00 1,520.00 1,484.00 1,512.00 21,416
3rd Jun 2025 (Tue) 1,514.00 1,514.00 1,486.00 1,496.00 25,212
2nd Jun 2025 (Mon) 1,506.00 1,516.00 1,472.00 1,502.00 40,673
30th May 2025 (Fri) 1,482.00 1,510.00 1,482.00 1,496.00 25,913
29th May 2025 (Thu) 1,480.00 1,490.00 1,476.00 1,482.00 14,796
28th May 2025 (Wed) 1,448.00 1,488.00 1,448.00 1,476.00 48,572
27th May 2025 (Tue) 1,426.00 1,458.00 1,422.00 1,452.00 26,577
26th May 2025 (Mon) 1,420.00 1,420.00 1,420.00 1,420.00 0
23rd May 2025 (Fri) 1,426.00 1,428.00 1,402.00 1,420.00 10,515
22nd May 2025 (Thu) 1,402.00 1,426.00 1,400.00 1,424.00 27,442
21st May 2025 (Wed) 1,406.00 1,416.00 1,396.00 1,404.00 6,058
20th May 2025 (Tue) 1,408.00 1,428.00 1,408.00 1,428.00 20,543
19th May 2025 (Mon) 1,384.00 1,402.00 1,374.00 1,402.00 20,124
16th May 2025 (Fri) 1,360.00 1,412.00 1,360.00 1,384.00 15,860
15th May 2025 (Thu) 1,374.00 1,394.00 1,374.00 1,394.00 32,062
14th May 2025 (Wed) 1,336.00 1,394.00 1,328.00 1,364.00 34,331
13th May 2025 (Tue) 1,326.00 1,350.00 1,326.00 1,334.00 51,626
12th May 2025 (Mon) 1,326.00 1,338.00 1,310.00 1,316.00 15,092
9th May 2025 (Fri) 1,350.00 1,350.00 1,320.00 1,320.00 5,669
8th May 2025 (Thu) 1,296.00 1,332.00 1,294.00 1,332.00 42,369
7th May 2025 (Wed) 1,280.00 1,296.00 1,280.00 1,292.00 21,326
6th May 2025 (Tue) 1,250.00 1,292.00 1,248.00 1,290.00 26,260
5th May 2025 (Mon) 1,246.00 1,246.00 1,246.00 1,246.00 0
FTSE 100 Latest
Value8,822.91
Change-0.29