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
07/07/2016 312.00p 314.16p 297.75p 304.87p 51517
06/07/2016 300.00p 305.00p 283.86p 295.00p 13955
05/07/2016 290.00p 290.99p 280.00p 285.00p 50483
04/07/2016 295.00p 295.00p 290.00p 290.00p 1278
01/07/2016 297.77p 301.50p 297.77p 301.50p 14617
30/06/2016 320.00p 321.95p 300.00p 302.50p 19851
29/06/2016 334.00p 334.00p 325.00p 325.00p 436
28/06/2016 325.00p 327.50p 325.00p 327.50p 1000
27/06/2016 330.00p 334.81p 316.61p 320.00p 11223
24/06/2016 350.00p 350.00p 330.25p 337.50p 7996
23/06/2016 368.00p 375.34p 365.36p 374.00p 37088
22/06/2016 359.00p 360.47p 353.69p 360.00p 34859
21/06/2016 355.00p 359.99p 352.50p 352.50p 2487
20/06/2016 355.00p 366.93p 355.00p 362.50p 6233
17/06/2016 350.00p 350.00p 348.53p 350.00p 13150
16/06/2016 348.75p 342.50p 340.00p 342.50p 0
15/06/2016 348.75p 348.75p 340.00p 340.00p 1576
14/06/2016 350.00p 351.89p 331.00p 340.00p 18786
13/06/2016 355.00p 357.38p 354.29p 357.38p 6136
10/06/2016 360.00p 375.00p 360.00p 370.00p 50919
09/06/2016 371.65p 367.50p 365.00p 367.50p 0
08/06/2016 371.65p 371.65p 365.00p 365.00p 7871
07/06/2016 375.00p 375.00p 367.50p 367.50p 52868
06/06/2016 365.00p 372.50p 364.00p 372.50p 14717
03/06/2016 379.00p 379.00p 368.38p 372.50p 65368
02/06/2016 378.25p 378.25p 372.50p 372.50p 312
01/06/2016 365.00p 380.00p 365.00p 372.50p 8764
31/05/2016 376.20p 376.20p 374.27p 375.00p 4163
27/05/2016 376.75p 377.00p 375.00p 375.00p 4000
26/05/2016 382.00p 375.00p 375.00p 375.00p 0
25/05/2016 382.00p 382.00p 375.00p 375.00p 15122
24/05/2016 381.50p 381.50p 365.25p 375.00p 9706
23/05/2016 380.00p 383.00p 370.00p 380.00p 7535
20/05/2016 355.00p 370.00p 355.00p 370.00p 10335
19/05/2016 346.54p 347.50p 347.50p 347.50p 0
18/05/2016 346.54p 347.50p 344.74p 347.50p 116327
17/05/2016 342.16p 347.50p 341.27p 347.50p 384478
16/05/2016 344.52p 347.50p 344.52p 347.50p 12500
13/05/2016 345.00p 347.50p 345.00p 347.50p 6000
12/05/2016 364.75p 355.00p 355.00p 355.00p 0
11/05/2016 364.75p 364.75p 355.00p 355.00p 511
10/05/2016 358.25p 361.83p 355.00p 355.00p 14091
09/05/2016 353.25p 358.25p 349.13p 349.13p 22722
06/05/2016 348.00p 348.00p 337.50p 339.00p 79730
05/05/2016 345.00p 337.50p 337.50p 337.50p 0
04/05/2016 345.00p 345.00p 336.25p 337.50p 779
03/05/2016 340.00p 348.00p 340.00p 341.50p 107308
29/04/2016 352.50p 352.50p 343.58p 347.50p 150010
28/04/2016 354.75p 354.75p 347.50p 347.50p 1690
27/04/2016 350.00p 355.00p 347.50p 347.50p 1013
26/04/2016 340.00p 340.00p 326.50p 339.12p 2794
25/04/2016 340.00p 340.00p 326.73p 330.00p 55571
22/04/2016 335.00p 337.50p 325.00p 330.00p 368473
21/04/2016 335.00p 340.35p 335.00p 340.00p 323563
20/04/2016 340.00p 344.00p 335.00p 340.00p 3003
19/04/2016 345.00p 347.50p 345.00p 347.50p 1801
18/04/2016 357.75p 358.75p 355.00p 355.00p 245
15/04/2016 355.00p 358.75p 348.75p 358.75p 14273
14/04/2016 369.25p 365.00p 365.00p 365.00p 0
13/04/2016 369.25p 369.25p 365.00p 365.00p 8
12/04/2016 360.25p 370.00p 360.00p 360.00p 6566
11/04/2016 370.00p 376.50p 370.00p 370.00p 1414
08/04/2016 370.00p 381.00p 370.00p 377.50p 1817
07/04/2016 386.25p 400.17p 380.00p 380.00p 16204
06/04/2016 370.00p 386.25p 370.00p 375.62p 7814
05/04/2016 370.00p 371.25p 365.03p 371.25p 76097
04/04/2016 363.00p 370.00p 362.75p 362.75p 3536
01/04/2016 365.00p 365.00p 354.36p 360.00p 4321
31/03/2016 356.25p 357.91p 353.27p 355.00p 9488
30/03/2016 350.00p 352.74p 342.56p 350.00p 46558
29/03/2016 349.00p 349.00p 337.50p 337.50p 210
24/03/2016 345.39p 345.56p 337.50p 337.50p 1903
23/03/2016 343.22p 348.75p 342.00p 342.00p 4263
22/03/2016 329.00p 344.00p 329.00p 340.00p 13908
21/03/2016 345.00p 335.00p 335.00p 335.00p 0
18/03/2016 345.00p 345.00p 335.00p 335.00p 328
17/03/2016 335.61p 335.00p 335.00p 335.00p 0
16/03/2016 335.61p 335.61p 335.00p 335.00p 54117
15/03/2016 330.44p 335.00p 330.44p 335.00p 10052
14/03/2016 337.65p 335.00p 335.00p 335.00p 0
11/03/2016 337.65p 337.65p 334.19p 335.00p 144484
10/03/2016 335.25p 339.75p 330.00p 335.00p 143916
09/03/2016 340.00p 352.50p 340.00p 349.50p 42368
08/03/2016 350.00p 352.50p 340.25p 352.50p 97552
07/03/2016 350.00p 358.37p 349.47p 354.75p 458724
04/03/2016 355.00p 363.95p 348.39p 355.00p 154851
03/03/2016 368.50p 371.61p 359.50p 359.50p 1673
02/03/2016 370.00p 372.25p 358.75p 366.25p 189762
01/03/2016 360.00p 363.23p 357.50p 357.50p 170173
29/02/2016 349.26p 349.63p 346.98p 347.50p 649
26/02/2016 353.36p 347.50p 347.50p 347.50p 0
25/02/2016 353.36p 353.36p 345.00p 347.50p 1289
24/02/2016 349.20p 349.20p 345.00p 345.00p 680
23/02/2016 352.91p 353.05p 345.00p 345.00p 6966
22/02/2016 331.00p 357.70p 331.00p 345.00p 3392
19/02/2016 355.00p 355.00p 345.00p 345.00p 900
18/02/2016 350.39p 350.39p 342.50p 342.50p 1127
17/02/2016 345.00p 345.00p 342.50p 342.50p 1389
16/02/2016 336.40p 341.66p 336.40p 337.50p 7047
15/02/2016 338.31p 338.31p 337.50p 337.50p 4360
12/02/2016 335.00p 337.50p 332.89p 337.50p 116750
11/02/2016 351.00p 351.00p 335.85p 345.00p 1824
10/02/2016 350.00p 350.00p 344.61p 347.50p 522088
09/02/2016 338.53p 340.26p 338.26p 340.00p 102142
08/02/2016 345.00p 356.34p 329.60p 340.00p 170916
05/02/2016 360.00p 360.00p 345.00p 345.00p 6479
04/02/2016 369.35p 372.50p 363.15p 372.50p 59292
03/02/2016 365.00p 380.76p 360.00p 360.00p 86772
02/02/2016 365.00p 390.00p 365.00p 365.00p 112239
01/02/2016 385.00p 390.00p 371.00p 390.00p 47182
29/01/2016 364.80p 385.00p 364.80p 380.00p 284919
28/01/2016 385.00p 385.00p 365.19p 385.00p 248820
27/01/2016 365.00p 375.00p 362.36p 375.00p 63367
26/01/2016 363.60p 373.00p 361.70p 373.00p 33455
25/01/2016 367.29p 385.00p 367.29p 372.50p 3712
22/01/2016 367.00p 380.00p 358.25p 372.50p 70680
21/01/2016 368.00p 385.00p 363.81p 376.00p 64241
20/01/2016 375.00p 390.00p 367.00p 376.00p 62841
19/01/2016 388.32p 388.32p 382.50p 382.50p 750
18/01/2016 385.00p 390.00p 377.33p 382.50p 69844
15/01/2016 385.00p 393.78p 385.00p 385.00p 30580
14/01/2016 389.73p 397.50p 389.73p 397.50p 280500
13/01/2016 405.00p 405.00p 396.69p 397.50p 181448
12/01/2016 400.00p 400.00p 390.00p 390.00p 147968
11/01/2016 392.37p 392.54p 385.45p 390.00p 4547
08/01/2016 389.75p 400.00p 386.51p 387.50p 13530
07/01/2016 384.04p 394.16p 380.40p 387.50p 313142
06/01/2016 390.25p 400.00p 385.31p 394.75p 38520
05/01/2016 410.00p 410.00p 402.50p 402.50p 5825
04/01/2016 405.00p 410.00p 395.00p 402.50p 121943
31/12/2015 405.00p 405.00p 400.00p 405.00p 2552
30/12/2015 399.08p 399.08p 392.50p 395.00p 382000
29/12/2015 395.00p 395.00p 385.00p 392.50p 126
24/12/2015 395.00p 395.00p 385.00p 385.00p 2614
23/12/2015 395.00p 395.00p 382.63p 395.00p 5241
22/12/2015 380.00p 400.00p 380.00p 386.88p 45390
21/12/2015 375.00p 392.06p 375.00p 382.50p 5676
18/12/2015 373.04p 373.04p 367.50p 367.50p 30910
17/12/2015 365.91p 367.50p 367.50p 367.50p 0
16/12/2015 365.91p 367.50p 367.50p 367.50p 0
15/12/2015 365.91p 367.50p 367.50p 367.50p 0
14/12/2015 365.91p 367.50p 367.50p 367.50p 0
11/12/2015 365.91p 367.50p 363.46p 367.50p 50159
10/12/2015 368.29p 368.29p 367.44p 367.50p 112059
09/12/2015 369.60p 367.50p 367.50p 367.50p 0
08/12/2015 369.60p 369.60p 366.76p 367.50p 176692
07/12/2015 366.90p 366.90p 365.00p 365.00p 836
04/12/2015 370.00p 370.00p 365.00p 365.00p 74601
03/12/2015 369.75p 369.75p 365.00p 365.00p 3000
02/12/2015 350.42p 353.97p 350.00p 350.00p 92395
01/12/2015 350.00p 359.93p 340.00p 352.50p 63277
30/11/2015 338.30p 345.00p 340.00p 345.00p 0
27/11/2015 338.30p 340.00p 337.50p 340.00p 0
26/11/2015 338.30p 337.50p 332.50p 337.50p 0
25/11/2015 338.30p 339.26p 332.50p 332.50p 56152
24/11/2015 338.99p 338.99p 330.00p 330.00p 806
23/11/2015 339.75p 339.75p 330.00p 330.00p 1414
20/11/2015 325.00p 331.13p 318.93p 330.00p 59647
19/11/2015 314.49p 320.22p 312.11p 315.00p 3781
18/11/2015 324.00p 324.00p 315.00p 315.00p 1523
17/11/2015 314.16p 315.00p 314.16p 315.00p 2601
16/11/2015 315.00p 315.00p 312.50p 312.50p 7025
13/11/2015 319.55p 322.50p 316.00p 322.50p 59768
12/11/2015 318.35p 322.50p 318.35p 322.50p 5135
11/11/2015 322.45p 322.50p 322.45p 322.50p 48840
10/11/2015 328.75p 328.75p 320.79p 322.50p 461
09/11/2015 328.26p 328.26p 322.50p 322.50p 3354
06/11/2015 320.00p 322.50p 315.00p 322.50p 29485
05/11/2015 320.00p 320.00p 314.45p 317.37p 79526
04/11/2015 320.00p 321.00p 320.00p 321.00p 1445
03/11/2015 326.75p 326.75p 320.92p 323.50p 5856
02/11/2015 325.75p 326.75p 322.13p 323.50p 26064
30/10/2015 320.25p 328.75p 320.25p 325.13p 56813
29/10/2015 325.00p 324.87p 320.00p 324.87p 0
28/10/2015 325.00p 326.98p 320.00p 320.00p 7672
27/10/2015 327.68p 332.38p 324.36p 332.38p 13763
26/10/2015 328.53p 332.38p 326.87p 332.38p 2689
23/10/2015 330.10p 335.00p 330.10p 332.38p 15908
22/10/2015 339.00p 339.00p 332.38p 332.38p 8708
21/10/2015 339.00p 340.00p 332.38p 332.38p 4433
20/10/2015 340.00p 340.00p 319.98p 340.00p 95991
19/10/2015 315.00p 340.00p 315.00p 340.00p 25598
16/10/2015 315.00p 338.65p 315.00p 315.00p 8264
15/10/2015 315.00p 333.33p 315.00p 325.00p 64129
14/10/2015 315.00p 329.12p 315.00p 325.00p 14342
13/10/2015 330.00p 334.50p 325.00p 325.00p 21823
12/10/2015 318.54p 320.00p 318.54p 320.00p 11351
09/10/2015 318.70p 320.00p 316.36p 320.00p 356491
08/10/2015 312.83p 320.00p 311.81p 320.00p 15500
07/10/2015 313.49p 320.00p 312.34p 320.00p 126288
06/10/2015 315.79p 320.00p 315.79p 320.00p 186755
05/10/2015 330.00p 330.00p 317.69p 330.00p 240367
02/10/2015 330.00p 330.00p 314.17p 330.00p 30353
01/10/2015 330.00p 330.00p 313.66p 330.00p 16559
30/09/2015 330.00p 330.00p 319.37p 330.00p 195768
29/09/2015 334.75p 335.00p 321.61p 330.00p 17922
28/09/2015 335.00p 335.00p 323.41p 335.00p 141596
25/09/2015 335.00p 335.00p 325.47p 335.00p 84925
24/09/2015 329.75p 335.00p 326.25p 326.25p 8242
23/09/2015 319.51p 323.04p 319.51p 320.00p 291600

*Close Price adjusted for both dividends and splits