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
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
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
FTSE 100 Latest
Value9,106.11
Change5.34