Dalata Hotel Group (CDI) (DAL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dalata Hotel Group (CDI)

Date Open High Low Close* Volume
21/04/2017 400.00p 404.87p 400.00p 404.87p 1180
20/04/2017 406.50p 410.00p 401.66p 410.00p 10107
19/04/2017 397.00p 397.00p 396.50p 396.50p 204
18/04/2017 395.00p 398.82p 394.31p 397.25p 17374
13/04/2017 400.00p 405.00p 400.00p 400.00p 1164
12/04/2017 395.00p 395.79p 388.00p 394.00p 1368203
11/04/2017 400.25p 400.69p 395.00p 399.75p 177538
10/04/2017 400.00p 405.00p 400.00p 405.00p 163
07/04/2017 404.25p 408.44p 403.91p 404.25p 9826
06/04/2017 403.00p 405.75p 400.00p 405.00p 63408
05/04/2017 392.25p 396.88p 392.25p 396.88p 3269
04/04/2017 388.00p 391.89p 383.67p 391.00p 93106
03/04/2017 384.75p 385.37p 382.80p 385.37p 21799
31/03/2017 377.00p 384.14p 377.00p 377.00p 8452
30/03/2017 383.19p 383.99p 381.50p 381.50p 12059
29/03/2017 382.26p 383.75p 381.50p 381.50p 5205
28/03/2017 380.42p 382.00p 379.78p 382.00p 35793
27/03/2017 377.25p 383.56p 377.00p 381.50p 1400
24/03/2017 379.60p 381.87p 379.60p 381.87p 8311
23/03/2017 377.25p 387.00p 377.00p 381.87p 8686
22/03/2017 390.25p 399.00p 377.00p 381.38p 68853
21/03/2017 396.20p 396.20p 391.24p 396.13p 34741
20/03/2017 396.83p 396.83p 396.13p 396.13p 497
17/03/2017 397.75p 398.00p 394.13p 394.13p 1135
16/03/2017 392.00p 395.25p 392.00p 395.25p 13055
15/03/2017 391.04p 391.97p 389.50p 389.50p 3113
14/03/2017 388.25p 391.34p 388.25p 389.50p 133
13/03/2017 385.25p 393.75p 385.25p 389.50p 4437
10/03/2017 385.75p 393.00p 384.25p 389.63p 28190
09/03/2017 377.00p 379.75p 376.96p 379.75p 1410
08/03/2017 381.00p 381.51p 379.93p 380.50p 20648
07/03/2017 376.00p 384.81p 376.00p 379.75p 1003753
06/03/2017 387.50p 387.50p 373.75p 378.13p 5580
03/03/2017 386.25p 386.50p 378.50p 382.38p 2894
02/03/2017 387.00p 388.00p 382.00p 384.38p 800048
01/03/2017 377.00p 384.00p 377.00p 384.00p 47058
28/02/2017 373.75p 377.00p 372.25p 374.50p 24172
27/02/2017 369.75p 376.00p 365.00p 370.50p 5962
24/02/2017 366.25p 367.50p 360.00p 363.88p 6751
23/02/2017 371.25p 373.00p 366.25p 370.37p 156043
22/02/2017 380.00p 380.00p 371.50p 375.87p 5759
21/02/2017 382.75p 384.75p 380.25p 384.75p 2547
20/02/2017 383.75p 385.75p 383.75p 385.75p 1
17/02/2017 391.75p 393.25p 383.75p 387.63p 12591
16/02/2017 382.00p 392.00p 382.00p 386.50p 25396
15/02/2017 378.00p 381.75p 378.00p 378.38p 18051
14/02/2017 373.90p 373.90p 371.50p 371.50p 4000
13/02/2017 371.00p 371.50p 370.75p 371.50p 6209
10/02/2017 373.00p 375.00p 371.88p 371.88p 6368
09/02/2017 370.50p 372.26p 363.12p 370.00p 4760
08/02/2017 364.19p 366.08p 364.19p 365.12p 1616559
07/02/2017 360.00p 365.56p 360.00p 363.12p 11901
06/02/2017 366.77p 367.30p 363.75p 363.75p 1825
03/02/2017 369.25p 369.75p 364.88p 364.88p 20315
02/02/2017 370.00p 370.50p 363.14p 367.75p 738
01/02/2017 375.00p 375.00p 365.84p 367.75p 7890
31/01/2017 365.00p 367.75p 363.37p 367.75p 4738
30/01/2017 372.25p 376.50p 368.99p 376.50p 6091
27/01/2017 374.54p 378.50p 373.61p 378.50p 1317
26/01/2017 372.00p 376.81p 371.83p 375.75p 3360
25/01/2017 385.00p 385.00p 372.00p 378.50p 4530
24/01/2017 372.00p 376.07p 372.00p 373.50p 19293
23/01/2017 378.50p 378.50p 375.25p 375.25p 3549
20/01/2017 376.75p 378.50p 376.69p 378.50p 1639
19/01/2017 375.00p 378.50p 373.25p 378.50p 2692
18/01/2017 384.00p 388.00p 375.35p 377.50p 13024
17/01/2017 382.80p 382.80p 377.00p 377.00p 858
16/01/2017 387.00p 387.00p 381.50p 381.50p 10605
13/01/2017 384.00p 384.00p 381.50p 381.50p 2481
12/01/2017 380.00p 381.25p 379.00p 380.75p 6275
11/01/2017 388.10p 388.10p 383.63p 383.63p 715
10/01/2017 393.00p 393.00p 388.52p 389.00p 8366
09/01/2017 389.00p 391.00p 389.00p 391.00p 5628
06/01/2017 386.50p 386.50p 384.70p 386.12p 17389
05/01/2017 380.00p 388.50p 380.00p 383.00p 3571
04/01/2017 388.75p 388.75p 379.93p 383.00p 12756
03/01/2017 380.75p 387.50p 379.75p 381.00p 19590
30/12/2016 380.00p 380.00p 375.25p 375.25p 806
29/12/2016 372.00p 379.50p 369.13p 371.50p 21272
28/12/2016 375.00p 375.00p 370.00p 375.00p 7665
23/12/2016 375.00p 375.00p 371.99p 372.62p 1414
22/12/2016 372.75p 379.25p 368.79p 374.87p 4478
21/12/2016 380.75p 380.75p 376.50p 376.50p 643
20/12/2016 379.43p 380.84p 377.62p 377.62p 4092
19/12/2016 378.00p 380.66p 377.62p 377.62p 1741
16/12/2016 377.50p 380.00p 369.28p 374.00p 168553
15/12/2016 375.00p 375.25p 365.00p 370.00p 8460
14/12/2016 377.50p 386.00p 377.50p 386.00p 41524
13/12/2016 397.00p 397.00p 379.90p 386.00p 2217
12/12/2016 394.75p 394.75p 379.95p 386.00p 5875
09/12/2016 391.94p 391.94p 382.02p 386.00p 129805
08/12/2016 395.75p 395.75p 386.00p 386.00p 505
07/12/2016 390.00p 395.00p 384.06p 386.00p 3993
06/12/2016 380.00p 386.00p 375.00p 375.00p 23915
05/12/2016 375.49p 375.49p 366.93p 370.00p 46507
02/12/2016 365.00p 381.29p 365.00p 370.00p 21028
01/12/2016 369.75p 378.58p 369.75p 372.50p 44783
30/11/2016 385.25p 385.25p 371.81p 377.50p 232497
29/11/2016 389.75p 389.75p 370.00p 377.50p 55728
28/11/2016 380.51p 389.89p 377.00p 380.00p 8187
25/11/2016 379.75p 381.31p 379.75p 380.00p 12370
24/11/2016 380.00p 388.75p 379.68p 385.00p 23937
23/11/2016 386.01p 386.01p 380.00p 380.00p 3772
22/11/2016 384.75p 384.75p 370.50p 377.50p 62985
21/11/2016 384.50p 385.00p 375.00p 375.00p 23021
18/11/2016 375.00p 383.25p 371.90p 374.75p 15275
17/11/2016 362.68p 362.68p 362.50p 362.50p 2182
16/11/2016 367.57p 367.57p 362.50p 362.50p 528
15/11/2016 370.00p 370.00p 362.50p 362.50p 8379
14/11/2016 360.00p 360.80p 355.00p 355.00p 4032
11/11/2016 350.00p 350.00p 350.00p 350.00p 7500
10/11/2016 360.00p 365.00p 360.00p 365.00p 0
09/11/2016 360.00p 370.00p 351.25p 360.00p 7081
08/11/2016 372.25p 372.25p 367.50p 367.50p 202
07/11/2016 370.53p 367.50p 367.50p 367.50p 0
04/11/2016 370.53p 370.53p 367.50p 367.50p 6000
03/11/2016 365.00p 369.39p 356.25p 367.50p 128788
02/11/2016 374.75p 367.50p 367.50p 367.50p 0
01/11/2016 374.75p 374.75p 364.26p 367.50p 150002
31/10/2016 378.75p 378.75p 367.50p 367.50p 1
28/10/2016 374.50p 374.50p 362.50p 362.50p 3701
27/10/2016 374.00p 374.00p 359.00p 359.00p 1587
26/10/2016 375.25p 375.25p 357.84p 365.00p 26630
25/10/2016 379.75p 382.75p 366.26p 371.50p 55089
24/10/2016 380.00p 380.00p 366.50p 366.50p 2500
21/10/2016 379.75p 379.75p 366.50p 366.50p 1754
20/10/2016 379.75p 379.75p 366.50p 366.50p 462
19/10/2016 374.50p 374.50p 366.50p 366.50p 2910
18/10/2016 366.77p 366.77p 366.50p 366.50p 3900
17/10/2016 369.00p 369.00p 366.50p 366.50p 5400
14/10/2016 378.25p 378.25p 362.50p 366.50p 3482
13/10/2016 376.75p 366.50p 366.50p 366.50p 0
12/10/2016 376.75p 366.50p 366.50p 366.50p 0
11/10/2016 376.75p 376.75p 365.42p 366.50p 3002
10/10/2016 367.29p 367.29p 366.50p 366.50p 3200
07/10/2016 375.00p 379.75p 365.69p 366.50p 6621
06/10/2016 365.00p 374.75p 362.50p 362.50p 3212
05/10/2016 367.23p 367.23p 362.50p 362.50p 2900
04/10/2016 368.25p 368.25p 362.50p 362.50p 420
03/10/2016 360.00p 365.50p 349.75p 365.50p 7947
30/09/2016 335.00p 350.50p 335.00p 350.50p 6347
29/09/2016 350.94p 350.94p 347.50p 347.50p 2550
28/09/2016 343.25p 346.88p 341.13p 343.50p 1693
27/09/2016 345.25p 351.62p 337.00p 343.37p 3531
26/09/2016 350.01p 350.01p 347.50p 347.50p 876
23/09/2016 356.87p 358.75p 350.00p 350.00p 327
22/09/2016 355.00p 350.00p 350.00p 350.00p 0
21/09/2016 355.00p 357.20p 345.62p 350.00p 17725
20/09/2016 340.00p 351.11p 340.00p 340.00p 4007
19/09/2016 340.75p 352.29p 340.25p 347.50p 24343
16/09/2016 350.00p 350.00p 340.25p 347.50p 530947
15/09/2016 337.50p 345.49p 325.00p 325.00p 76569
14/09/2016 327.50p 346.50p 327.50p 337.50p 50287
13/09/2016 325.00p 334.10p 325.00p 325.00p 708
12/09/2016 333.50p 337.25p 325.00p 337.25p 16882
09/09/2016 335.50p 343.50p 333.50p 343.50p 29
08/09/2016 350.25p 350.25p 334.75p 349.00p 79494
07/09/2016 350.25p 350.25p 340.25p 340.25p 21523
06/09/2016 357.50p 367.44p 330.25p 340.25p 20253
05/09/2016 357.50p 368.75p 357.50p 368.75p 3165
02/09/2016 357.75p 368.75p 357.75p 368.75p 1
01/09/2016 361.49p 372.00p 361.49p 368.75p 1209
31/08/2016 378.75p 378.75p 357.50p 368.75p 1649
30/08/2016 357.75p 368.75p 368.75p 368.75p 0
26/08/2016 357.75p 371.03p 357.75p 368.75p 4702
25/08/2016 372.75p 372.75p 368.75p 368.75p 1000
24/08/2016 372.75p 372.75p 355.00p 363.88p 2167
23/08/2016 363.75p 366.00p 359.50p 361.37p 889
22/08/2016 359.75p 359.75p 350.00p 350.00p 76
19/08/2016 345.00p 352.50p 345.00p 352.50p 91
18/08/2016 350.00p 350.00p 350.00p 350.00p 13040
17/08/2016 353.76p 353.76p 350.00p 350.00p 1100
16/08/2016 340.00p 355.00p 340.00p 350.00p 617
15/08/2016 355.00p 355.00p 352.98p 355.00p 1300
12/08/2016 340.00p 350.00p 340.00p 350.00p 50168
11/08/2016 345.25p 350.00p 345.25p 350.00p 189
10/08/2016 346.00p 356.50p 350.00p 350.00p 0
09/08/2016 346.00p 356.50p 346.00p 356.50p 52599
08/08/2016 340.00p 340.00p 331.50p 335.50p 2680
05/08/2016 319.50p 325.50p 319.50p 325.50p 2280
04/08/2016 318.25p 330.82p 318.25p 325.50p 7319
03/08/2016 328.94p 330.20p 325.50p 325.50p 226238
02/08/2016 325.00p 325.50p 325.00p 325.50p 15000
01/08/2016 316.00p 325.50p 325.50p 325.50p 0
29/07/2016 316.00p 325.50p 325.50p 325.50p 0
28/07/2016 316.00p 325.50p 316.00p 325.50p 17
27/07/2016 320.88p 325.50p 320.88p 325.50p 268
26/07/2016 333.14p 328.00p 325.50p 325.50p 0
25/07/2016 333.14p 333.81p 321.94p 328.00p 147
22/07/2016 328.50p 331.00p 326.75p 331.00p 6014
21/07/2016 327.75p 328.50p 319.25p 319.25p 100
20/07/2016 312.00p 328.11p 310.00p 319.25p 6432
19/07/2016 315.22p 316.75p 316.75p 316.75p 0
18/07/2016 315.22p 316.75p 315.22p 316.75p 8637
15/07/2016 310.00p 316.75p 310.00p 316.75p 15017
14/07/2016 310.25p 319.62p 316.00p 319.62p 0
13/07/2016 310.25p 318.93p 310.25p 316.00p 2427
12/07/2016 328.25p 328.25p 319.62p 319.62p 121
11/07/2016 318.25p 325.00p 318.25p 319.62p 12970
08/07/2016 312.50p 312.50p 307.38p 307.38p 2406

*Close Price adjusted for both dividends and splits