Peel Hotels Share History

Peel Hotels Share Price history. The following table shows end-of-day data PHO historical share prices for Peel Hotels, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PHO.L
Share Price PHO.L
Charts PHO.L
Trades PHO.L
History Compare
PHO.L PHO.L
Share News PHO.L
RNS PHO.L
Accounts

Date	Open	High	Low	Close	Volume
2019-09-26	55.00	50.00	50.00	55.00	107,010
2019-09-25	55.00	55.00	55.00	55.00	205,068
2019-09-24	55.00	50.00	50.00	55.00	15,074
2019-09-23	55.00	55.00	55.00	55.00	65,009
2019-09-20	50.00	55.00	50.00	55.00	130
2019-09-19	48.00	50.00	48.00	50.00	25,005
2019-09-18	50.00	50.00	50.00	48.00	2,100
2019-09-17	50.00	50.00	50.00	48.00	10,823
2019-09-16	50.00	50.00	50.00	50.00	1,116
2019-09-13	50.00	50.00	50.00	50.00	15,000
2019-09-12	50.00	50.00	45.00	50.00	4,920
2019-09-11	50.00	50.00	50.00	50.00	3,000
2019-09-10	50.00	50.00	50.00	50.00	2,501
2019-09-09	50.00	49.00	49.00	50.00	15,298
2019-09-06	50.00	50.00	50.00	50.00	0
2019-09-05	50.00	50.00	45.00	50.00	31,375
2019-09-04	50.00	50.00	50.00	50.00	2,037
2019-09-03	47.50	50.00	47.50	50.00	5,500
2019-09-02	47.50	47.60	47.60	47.50	12,500
2019-08-30	47.50	47.50	47.50	47.50	5,000
2019-08-29	47.50	47.50	47.50	47.50	1,500
2019-08-28	47.50	47.50	47.50	47.50	12,000
2019-08-27	47.50	47.50	47.50	47.50	68,456
2019-08-23	47.50	47.50	47.50	47.50	26,611
2019-08-22	47.50	47.50	47.50	47.50	29,791
2019-08-21	47.50	47.50	47.50	47.50	1,160
2019-08-20	47.50	47.50	47.50	47.50	6,962
2019-08-19	47.50	47.50	47.50	47.50	42,893
2019-08-16	47.50	47.50	47.50	47.50	52,522
2019-08-15	47.50	47.50	47.50	47.50	20,040
2019-08-14	44.00	47.50	44.00	47.50	20,172
2019-08-13	44.00	44.00	42.50	44.00	66,700
2019-08-12	44.00	44.00	44.00	44.00	3,387
2019-08-09	45.50	45.50	44.00	44.00	25,349
2019-08-08	44.00	47.50	44.00	45.50	30,000
2019-08-07	50.00	50.00	44.00	44.00	23,728
2019-08-06	44.00	52.50	44.00	50.00	20,612
2019-08-05	52.50	52.50	35.00	42.50	249,369
2019-07-26	65.50	65.50	65.50	65.50	851
2019-07-25	65.50	65.50	65.50	65.50	6,372
2019-07-24	65.50	65.50	65.50	65.50	420
2019-07-23	65.50	65.50	65.50	65.50	0
2019-07-22	65.50	65.50	65.50	65.50	1,200
2019-07-19	65.00	65.50	61.00	65.50	0
2019-07-18	65.50	65.50	65.50	65.50	321
2019-07-17	65.50	65.50	65.50	65.50	0
2019-07-16	65.50	67.00	67.00	65.50	3,000
2019-07-15	65.50	65.50	65.50	65.50	4,300
2019-07-12	65.50	65.50	65.50	65.50	0
2019-07-11	65.50	65.50	65.50	65.50	0
2019-07-10	65.50	65.50	65.50	65.50	0
2019-07-09	65.50	65.50	65.50	65.50	0
2019-07-08	65.50	65.50	65.50	65.50	0
2019-07-05	65.50	65.50	65.50	65.50	0
2019-07-04	65.50	65.50	65.50	65.50	0
2019-07-03	65.00	65.50	61.00	65.50	0
2019-07-02	65.50	65.50	65.50	65.50	0
2019-07-01	65.50	65.50	65.50	65.50	0
2019-06-28	65.50	65.50	65.50	65.50	0
2019-06-27	65.50	65.50	65.50	65.50	0
2019-06-26	65.50	65.50	65.50	65.50	0
2019-06-25	65.50	65.50	65.50	65.50	0
2019-06-24	65.50	65.50	65.50	65.50	200
2019-06-21	65.00	65.50	61.00	65.50	0
2019-06-20	65.50	65.50	65.50	65.50	0
2019-06-19	65.50	65.50	65.50	65.50	0
2019-06-18	65.50	65.50	65.50	65.50	0
2019-06-17	65.00	65.50	61.00	65.50	0
2019-06-14	65.50	65.50	65.50	65.50	0
2019-06-13	65.50	65.50	65.50	65.50	0
2019-06-12	65.50	65.50	65.50	65.50	0
2019-06-11	65.50	65.00	65.00	65.50	6,700
2019-06-10	65.50	65.50	65.50	65.50	0
2019-06-07	65.50	65.50	65.50	65.50	0
2019-06-06	65.50	65.50	65.50	65.50	550
2019-06-05	65.50	65.50	65.50	65.50	1,300
2019-06-04	65.50	65.50	65.50	65.50	0
2019-06-03	65.50	65.50	65.50	65.50	800
2019-05-31	65.50	65.50	65.50	65.50	400
2019-05-30	65.50	65.50	65.50	65.50	0
2019-05-29	65.50	65.50	65.50	65.50	0
2019-05-28	65.50	65.50	65.50	65.50	0
2019-05-24	65.50	65.50	65.50	65.50	3
2019-05-23	65.50	65.50	65.50	65.50	1
2019-05-22	65.50	65.50	65.50	65.50	0
2019-05-21	65.50	65.50	65.50	65.50	0
2019-05-20	65.50	65.50	65.50	65.50	180
2019-05-17	65.50	65.50	65.50	65.50	0
2019-05-16	65.50	65.50	65.50	65.50	0
2019-05-15	65.50	65.50	65.50	65.50	0
2019-05-14	65.50	65.50	65.50	65.50	1,000
2019-05-13	65.50	65.50	64.50	65.50	18,696
2019-05-10	65.50	65.50	65.50	65.50	1,500
2019-05-09	67.00	67.00	65.50	65.50	2,800
2019-05-08	67.00	67.00	67.00	67.00	0
2019-05-07	67.00	67.00	67.00	67.00	0
2019-05-03	69.00	69.00	67.00	67.00	21,566
2019-05-02	69.00	69.00	69.00	69.00	0
2019-05-01	69.00	69.00	69.00	69.00	0
2019-04-30	69.00	69.00	69.00	69.00	0
2019-04-29	69.00	69.00	69.00	69.00	6,832
2019-04-26	69.00	69.00	69.00	69.00	0
2019-04-25	69.00	69.00	69.00	69.00	1,037
2019-04-24	69.00	69.00	69.00	69.00	0

Share	Price	Change
Filtronic (FTC)	50.00	51.52%
Angle (AGL)	16.00	30.61%
Block Energy P. (BLOE)	1.95	16.42%
European Metals Holdings (EMH)	21.00	12%
Zenova Grp (ZED)	1.95	11.43%

Share	Price	Change
Tiny Build S (TBLS)	3.00	-25%
Sound Energy (SOU)	0.70	-14.32%
Srt Marine Sys. (SRT)	21.50	-10.42%
Arkle Res (ARK)	0.275	-8.33%
Sondrel Plc (SND)	4.20	-8.3%

Share	Price	Volume
88 Energy (88E)	0.1725	161,563,172
Tower Resources (TRP)	0.0215	97,463,932
Clontarf (CLON)	0.0375	68,131,046
Lloyds (LLOY)	50.68	46,907,819
Mitie (MTO)	116.60	40,979,536