PPHE Hotel Group Limited PPH
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 1.466,00-30,00 (-%2,01)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.472,00 | -%1,60 | GBp 1.460,00 | GBp 1.494,00 | GBp 1.460,00 | 19,74K |
| 2026-09-30 | GBp 1.496,00 | +%1,22 | GBp 1.488,00 | GBp 1.506,00 | GBp 1.474,00 | 141,76K |
| 2026-09-29 | GBp 1.478,00 | +%0,54 | GBp 1.476,00 | GBp 1.494,00 | GBp 1.473,65 | 16,73K |
| 2026-09-28 | GBp 1.470,00 | -%1,61 | GBp 1.460,00 | GBp 1.578,00 | GBp 1.460,00 |
| 43,27K |
| 2026-09-25 | GBp 1.494,00 | +%1,63 | GBp 1.490,00 | GBp 1.540,00 | GBp 1.488,00 | 39,02K |
| 2026-09-24 | GBp 1.470,00 | -%4,92 | GBp 1.550,00 | GBp 1.550,00 | GBp 1.466,00 | 68,50K |
| 2026-09-23 | GBp 1.546,00 | +%0,13 | GBp 1.524,00 | GBp 1.568,00 | GBp 1.518,00 | 73,26K |
| 2026-09-22 | GBp 1.544,00 | +%0,52 | GBp 1.528,00 | GBp 1.570,00 | GBp 1.514,00 | 13,99K |
| 2026-09-21 | GBp 1.536,00 | +%0,13 | GBp 1.514,00 | GBp 1.544,00 | GBp 1.514,00 | 10,36K |
| 2026-09-18 | GBp 1.534,00 | +%0,92 | GBp 1.530,00 | GBp 1.558,00 | GBp 1.504,00 | 132,08K |
| 2026-09-17 | GBp 1.520,00 | -%1,17 | GBp 1.500,00 | GBp 1.570,00 | GBp 1.500,00 | 14,43K |
| 2026-09-16 | GBp 1.538,00 | +%0,92 | GBp 1.518,00 | GBp 1.544,00 | GBp 1.510,00 | 27,11K |
| 2026-09-15 | GBp 1.524,00 | -%0,13 | GBp 1.528,00 | GBp 1.540,00 | GBp 1.508,00 | 29,17K |
| 2026-09-14 | GBp 1.526,00 | -%0,26 | GBp 1.540,00 | GBp 1.540,00 | GBp 1.502,00 | 174,42K |
| 2026-09-11 | GBp 1.530,00 | -%0,26 | GBp 1.524,00 | GBp 1.540,00 | GBp 1.524,00 | 13,85K |
| 2026-09-10 | GBp 1.534,00 | %0,00 | GBp 1.534,00 | GBp 1.540,00 | GBp 1.524,00 | 75,72K |
| 2026-09-09 | GBp 1.534,00 | %0,00 | GBp 1.540,00 | GBp 1.540,00 | GBp 1.520,00 | 10,75K |
| 2026-09-08 | GBp 1.534,00 | +%0,52 | GBp 1.536,00 | GBp 1.540,00 | GBp 1.507,53 | 5,23K |
| 2026-09-07 | GBp 1.526,00 | +%0,79 | GBp 1.512,00 | GBp 1.540,00 | GBp 1.488,00 | 17,03K |
| 2026-09-04 | GBp 1.514,00 | +%0,66 | GBp 1.520,00 | GBp 1.520,00 | GBp 1.500,00 | 36,99K |
| 2026-09-03 | GBp 1.504,00 | -%0,40 | GBp 1.470,00 | GBp 1.532,00 | GBp 1.470,00 | 35,21K |
| 2026-09-02 | GBp 1.510,00 | +%0,67 | GBp 1.502,00 | GBp 1.519,71 | GBp 1.482,00 | 19,65K |
| 2026-09-01 | GBp 1.500,00 | -%1,45 | GBp 1.500,00 | GBp 1.532,00 | GBp 1.483,39 | 47,83K |
| 2026-08-28 | GBp 1.522,00 | -%0,26 | GBp 1.530,00 | GBp 1.556,00 | GBp 1.490,00 | 264,07K |
| 2026-08-27 | GBp 1.526,00 | -%6,95 | GBp 1.620,00 | GBp 1.656,00 | GBp 1.524,00 | 71,79K |
| 2026-08-26 | GBp 1.640,00 | %0,00 | GBp 1.600,00 | GBp 1.670,00 | GBp 1.600,00 | 89,50K |
| 2026-08-25 | GBp 1.640,00 | +%3,93 | GBp 1.600,00 | GBp 1.674,00 | GBp 1.598,00 | 103,03K |
| 2026-08-24 | GBp 1.578,00 | -%0,25 | GBp 1.590,00 | GBp 1.598,00 | GBp 1.574,00 | 9,98K |
| 2026-08-21 | GBp 1.582,00 | +%0,51 | GBp 1.598,00 | GBp 1.600,00 | GBp 1.576,00 | 13,14K |
| 2026-08-20 | GBp 1.574,00 | +%1,81 | GBp 1.540,00 | GBp 1.594,00 | GBp 1.536,00 | 145,77K |
| 2026-08-19 | GBp 1.546,00 | +%1,31 | GBp 1.530,00 | GBp 1.564,00 | GBp 1.486,00 | 27,78K |
| 2026-08-18 | GBp 1.526,00 | +%0,93 | GBp 1.566,00 | GBp 1.566,00 | GBp 1.488,00 | 19,51K |
| 2026-08-17 | GBp 1.512,00 | -%1,05 | GBp 1.512,00 | GBp 1.528,00 | GBp 1.497,45 | 18,99K |
| 2026-08-14 | GBp 1.528,00 | +%0,53 | GBp 1.550,00 | GBp 1.564,00 | GBp 1.514,00 | 23,64K |
| 2026-08-13 | GBp 1.520,00 | %0,00 | GBp 1.500,00 | GBp 1.548,00 | GBp 1.500,00 | 23,96K |
| 2026-08-12 | GBp 1.520,00 | +%0,53 | GBp 1.510,00 | GBp 1.562,00 | GBp 1.506,00 | 22,38K |
| 2026-08-11 | GBp 1.512,00 | %0,00 | GBp 1.566,00 | GBp 1.566,00 | GBp 1.494,00 | 47,15K |
| 2026-08-10 | GBp 1.512,00 | -%0,92 | GBp 1.520,00 | GBp 1.530,00 | GBp 1.508,00 | 23,63K |
| 2026-08-07 | GBp 1.526,00 | %0,00 | GBp 1.536,00 | GBp 1.548,00 | GBp 1.524,00 | 13,21K |
| 2026-08-06 | GBp 1.526,00 | -%1,04 | GBp 1.542,00 | GBp 1.550,00 | GBp 1.526,00 | 21,29K |
| 2026-08-05 | GBp 1.542,00 | +%0,52 | GBp 1.542,00 | GBp 1.560,00 | GBp 1.526,00 | 32,35K |
| 2026-08-04 | GBp 1.534,00 | -%1,79 | GBp 1.580,00 | GBp 1.598,00 | GBp 1.526,00 | 201,15K |
| 2026-08-03 | GBp 1.562,00 | -%0,51 | GBp 1.568,00 | GBp 1.586,00 | GBp 1.550,00 | 16,82K |
| 2026-07-31 | GBp 1.570,00 | -%0,63 | GBp 1.600,00 | GBp 1.600,00 | GBp 1.564,00 | 29,64K |
| 2026-07-30 | GBp 1.580,00 | +%0,25 | GBp 1.572,00 | GBp 1.596,00 | GBp 1.572,00 | 49,28K |
| 2026-07-29 | GBp 1.576,00 | -%0,76 | GBp 1.600,00 | GBp 1.600,00 | GBp 1.574,00 | 55,45K |
| 2026-07-28 | GBp 1.588,00 | +%0,25 | GBp 1.578,00 | GBp 1.600,00 | GBp 1.542,00 | 17,25K |
| 2026-07-27 | GBp 1.584,00 | +%2,99 | GBp 1.600,00 | GBp 1.610,00 | GBp 1.544,00 | 28,22K |
| 2026-07-24 | GBp 1.538,00 | %0,00 | GBp 1.528,00 | GBp 1.600,00 | GBp 1.512,00 | 15,26K |
| 2026-07-23 | GBp 1.538,00 | -%2,53 | GBp 1.600,00 | GBp 1.600,00 | GBp 1.538,00 | 23,15K |
| 2026-07-22 | GBp 1.578,00 | +%1,54 | GBp 1.556,00 | GBp 1.578,00 | GBp 1.536,00 | 25,69K |
| 2026-07-21 | GBp 1.554,00 | -%0,13 | GBp 1.556,00 | GBp 1.602,00 | GBp 1.540,00 | 45,22K |
| 2026-07-20 | GBp 1.556,00 | -%1,52 | GBp 1.560,00 | GBp 1.580,00 | GBp 1.554,00 | 18,31K |
| 2026-07-17 | GBp 1.580,00 | -%1,25 | GBp 1.560,00 | GBp 1.602,00 | GBp 1.560,00 | 31,16K |
| 2026-07-16 | GBp 1.600,00 | +%0,50 | GBp 1.590,00 | GBp 1.600,00 | GBp 1.562,00 | 47,36K |
| 2026-07-15 | GBp 1.592,00 | -%1,97 | GBp 1.620,00 | GBp 1.646,00 | GBp 1.592,00 | 35,55K |
| 2026-07-14 | GBp 1.624,00 | +%0,74 | GBp 1.588,00 | GBp 1.660,00 | GBp 1.588,00 | 14,29K |
| 2026-07-13 | GBp 1.612,00 | -%0,62 | GBp 1.594,00 | GBp 1.664,00 | GBp 1.588,00 | 10,77K |
| 2026-07-10 | GBp 1.622,00 | +%0,75 | GBp 1.634,00 | GBp 1.666,00 | GBp 1.590,00 | 7,09K |
| 2026-07-09 | GBp 1.610,00 | +%1,26 | GBp 1.590,00 | GBp 1.634,00 | GBp 1.586,00 | 13,25K |
| 2026-07-08 | GBp 1.590,00 | -%3,05 | GBp 1.634,00 | GBp 1.660,00 | GBp 1.588,00 | 33,36K |
| 2026-07-07 | GBp 1.640,00 | -%0,24 | GBp 1.616,00 | GBp 1.666,00 | GBp 1.616,00 | 25,87K |
| 2026-07-06 | GBp 1.644,00 | +%2,62 | GBp 1.588,00 | GBp 1.650,00 | GBp 1.586,00 | 15,76K |
| 2026-07-03 | GBp 1.602,00 | -%2,20 | GBp 1.600,00 | GBp 1.678,00 | GBp 1.596,00 | 24,96K |
| 2026-07-02 | GBp 1.638,00 | -%4,21 | GBp 1.682,00 | GBp 1.716,00 | GBp 1.518,96 | 150,63K |
| 2026-07-01 | GBp 1.710,00 | -%0,58 | GBp 1.750,00 | GBp 1.750,00 | GBp 1.700,00 | 21,75K |
| 2026-06-30 | GBp 1.720,00 | +%2,26 | GBp 1.622,00 | GBp 1.748,00 | GBp 1.622,00 | 100,85K |
| 2026-06-29 | GBp 1.682,00 | +%1,69 | GBp 1.654,00 | GBp 1.714,00 | GBp 1.628,00 | 46,52K |
| 2026-06-26 | GBp 1.654,00 | -%1,08 | GBp 1.700,00 | GBp 1.700,00 | GBp 1.632,00 | 33,28K |
| 2026-06-25 | GBp 1.672,00 | -%0,24 | GBp 1.670,00 | GBp 1.722,00 | GBp 1.640,00 | 45,10K |
| 2026-06-24 | GBp 1.676,00 | +%1,95 | GBp 1.620,00 | GBp 1.704,00 | GBp 1.606,00 | 34,14K |
| 2026-06-23 | GBp 1.644,00 | -%1,56 | GBp 1.660,00 | GBp 1.698,00 | GBp 1.616,00 | 24,43K |
| 2026-06-22 | GBp 1.670,00 | -%0,83 | GBp 1.690,00 | GBp 1.748,00 | GBp 1.625,60 | 40,34K |
| 2026-06-19 | GBp 1.684,00 | -%15,80 | GBp 1.798,00 | GBp 1.838,00 | GBp 1.584,00 | 247,89K |
| 2026-06-18 | GBp 2.000,00 | %0,00 | GBp 2.025,00 | GBp 2.025,00 | GBp 1.970,00 | 24,29K |
| 2026-06-17 | GBp 2.000,00 | -%0,25 | GBp 2.050,00 | GBp 2.050,00 | GBp 1.974,00 | 13,45K |
| 2026-06-16 | GBp 2.005,00 | -%2,20 | GBp 2.050,00 | GBp 2.050,00 | GBp 2.005,00 | 21,50K |
| 2026-06-15 | GBp 2.050,00 | +%1,74 | GBp 2.050,00 | GBp 2.050,00 | GBp 2.005,00 | 10,67K |
| 2026-06-12 | GBp 2.015,00 | -%0,49 | GBp 2.045,00 | GBp 2.065,00 | GBp 2.010,00 | 20,73K |
| 2026-06-11 | GBp 2.025,00 | +%1,25 | GBp 2.000,00 | GBp 2.045,00 | GBp 1.968,00 | 51,80K |
| 2026-06-10 | GBp 2.000,00 | +%3,31 | GBp 1.944,00 | GBp 2.010,00 | GBp 1.938,00 | 41,76K |
| 2026-06-09 | GBp 1.936,00 | -%0,51 | GBp 2.035,00 | GBp 2.035,00 | GBp 1.918,00 | 23,46K |
| 2026-06-08 | GBp 1.946,00 | -%0,82 | GBp 1.950,00 | GBp 1.959,41 | GBp 1.906,36 | 30,89K |
| 2026-06-05 | GBp 1.962,00 | -%1,01 | GBp 1.982,00 | GBp 1.996,00 | GBp 1.956,00 | 45,37K |
| 2026-06-04 | GBp 1.982,00 | -%0,30 | GBp 1.998,00 | GBp 2.005,00 | GBp 1.964,23 | 29,90K |
| 2026-06-03 | GBp 1.988,00 | -%0,10 | GBp 1.990,00 | GBp 2.015,50 | GBp 1.968,00 | 49,86K |
| 2026-06-02 | GBp 1.990,00 | %0,00 | GBp 1.990,00 | GBp 2.030,00 | GBp 1.980,00 | 39,23K |
| 2026-06-01 | GBp 1.990,00 | %0,00 | GBp 1.986,00 | GBp 1.996,00 | GBp 1.970,00 | 37,51K |
| 2026-05-29 | GBp 1.990,00 | +%1,22 | GBp 1.966,00 | GBp 2.010,00 | GBp 1.966,00 | 369,75K |
| 2026-05-28 | GBp 1.966,00 | +%21,96 | GBp 2.000,00 | GBp 2.090,00 | GBp 1.930,00 | 336,05K |