Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Sell InterContinental Hotels Group (IHG) by Deutsche Bank
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Discoverie Group (DSCV) by Deutsche Bank
- Hold Serco Group (SRP) by Deutsche Bank
- Hold Bunzl (BNZL) by Deutsche Bank
- Hold De La Rue (DLAR) by Deutsche Bank
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Hold Ashtead Technology Holdings (AT.) by Deutsche Bank
- Buy RS Group (RS1) by Deutsche Bank
- Buy RWS Holdings (RWS) by Deutsche Bank
- Buy SThree (STEM) by Deutsche Bank
- Buy Redde Northgate (REDD) by Deutsche Bank
- Buy Renew Holdings (RNWH) by Deutsche Bank
- Buy Robert Walters (RWA) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy Mears Group (MER) by Deutsche Bank
- Buy Mitie Group (MTO) by Deutsche Bank
- Buy Pagegroup (PAGE) by Deutsche Bank
Dalata Hotel Group (CDI) (DAL) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 20/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 19/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 18/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 17/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 14/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 13/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 12/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 11/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 10/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 07/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 06/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 05/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 04/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 03/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 31/10/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 30/10/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 29/10/2014 | 215.62p | 222.24p | 215.62p | 222.24p | 1275 |
| 28/10/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 27/10/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 24/10/2014 | 215.62p | 222.24p | 215.62p | 222.24p | 296 |
| 23/10/2014 | 224.33p | 224.33p | 222.24p | 222.24p | 3061 |
| 22/10/2014 | 225.67p | 222.24p | 222.24p | 222.24p | 0 |
| 21/10/2014 | 225.67p | 222.24p | 222.24p | 222.24p | 0 |
| 20/10/2014 | 225.67p | 222.24p | 222.24p | 222.24p | 0 |
| 17/10/2014 | 225.67p | 222.97p | 222.24p | 222.24p | 0 |
| 16/10/2014 | 225.67p | 224.56p | 222.97p | 222.97p | 0 |
| 15/10/2014 | 225.67p | 224.56p | 223.46p | 224.56p | 0 |
| 14/10/2014 | 225.67p | 226.03p | 223.46p | 223.46p | 0 |
| 13/10/2014 | 225.67p | 226.03p | 226.03p | 226.03p | 0 |
| 10/10/2014 | 225.67p | 226.03p | 226.03p | 226.03p | 0 |
| 09/10/2014 | 225.67p | 226.52p | 226.03p | 226.03p | 0 |
| 08/10/2014 | 225.67p | 226.52p | 224.69p | 226.52p | 0 |
| 07/10/2014 | 225.67p | 224.69p | 222.97p | 224.69p | 0 |
| 06/10/2014 | 225.67p | 226.68p | 222.97p | 222.97p | 7865 |
| 03/10/2014 | 225.67p | 232.77p | 232.77p | 232.77p | 0 |
| 02/10/2014 | 225.67p | 232.77p | 225.67p | 232.77p | 27 |
| 01/10/2014 | 235.22p | 232.77p | 232.77p | 232.77p | 0 |
| 30/09/2014 | 235.22p | 232.77p | 231.30p | 232.77p | 0 |
| 29/09/2014 | 235.22p | 232.77p | 231.30p | 231.30p | 0 |
| 26/09/2014 | 235.22p | 232.77p | 230.32p | 232.77p | 0 |
| 25/09/2014 | 235.22p | 230.32p | 230.32p | 230.32p | 0 |
| 24/09/2014 | 235.22p | 235.22p | 230.32p | 230.32p | 5102 |
| 23/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 22/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 19/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 18/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 17/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 16/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 15/09/2014 | 234.98p | 240.12p | 238.16p | 240.12p | 0 |
| 12/09/2014 | 234.98p | 238.16p | 238.16p | 238.16p | 0 |
| 11/09/2014 | 234.98p | 238.16p | 238.16p | 238.16p | 0 |
| 10/09/2014 | 234.98p | 238.16p | 238.16p | 238.16p | 0 |
| 09/09/2014 | 234.98p | 238.16p | 234.73p | 238.16p | 0 |
| 08/09/2014 | 234.98p | 234.73p | 234.73p | 234.73p | 0 |
| 05/09/2014 | 234.98p | 235.22p | 234.73p | 234.73p | 3571 |
| 04/09/2014 | 231.55p | 232.77p | 230.32p | 232.77p | 0 |
| 03/09/2014 | 231.55p | 230.32p | 230.32p | 230.32p | 0 |
| 02/09/2014 | 231.55p | 230.32p | 230.32p | 230.32p | 0 |
| 01/09/2014 | 231.55p | 230.32p | 230.32p | 230.32p | 0 |
| 29/08/2014 | 231.55p | 230.32p | 229.95p | 230.32p | 0 |
| 28/08/2014 | 231.55p | 230.08p | 229.95p | 229.95p | 0 |
| 27/08/2014 | 231.55p | 231.55p | 230.08p | 230.08p | 432 |
| 26/08/2014 | 230.57p | 230.57p | 230.32p | 230.32p | 5758 |
| 22/08/2014 | 239.63p | 239.63p | 235.22p | 235.22p | 305 |
| 21/08/2014 | 241.10p | 241.10p | 235.22p | 235.22p | 5102 |
| 20/08/2014 | 236.56p | 235.71p | 235.71p | 235.71p | 0 |
| 19/08/2014 | 236.56p | 235.71p | 235.71p | 235.71p | 0 |
| 18/08/2014 | 236.56p | 236.56p | 235.71p | 235.71p | 133721 |
| 15/08/2014 | 231.35p | 235.71p | 235.71p | 235.71p | 0 |
| 14/08/2014 | 231.35p | 235.71p | 235.71p | 235.71p | 0 |
| 13/08/2014 | 231.35p | 235.71p | 235.71p | 235.71p | 0 |
| 12/08/2014 | 231.35p | 235.71p | 235.71p | 235.71p | 0 |
| 11/08/2014 | 231.35p | 235.71p | 235.71p | 235.71p | 0 |
| 08/08/2014 | 231.35p | 235.71p | 235.71p | 235.71p | 0 |
| 07/08/2014 | 231.35p | 235.71p | 235.71p | 235.71p | 0 |
| 06/08/2014 | 231.35p | 240.61p | 231.35p | 235.71p | 26140 |
| 05/08/2014 | 235.48p | 235.71p | 235.48p | 235.71p | 0 |
| 04/08/2014 | 235.48p | 235.71p | 235.48p | 235.71p | 0 |
| 01/08/2014 | 235.48p | 235.71p | 235.48p | 235.71p | 2211 |
| 31/07/2014 | 233.86p | 235.71p | 233.86p | 235.71p | 0 |
| 30/07/2014 | 233.86p | 235.71p | 233.86p | 235.71p | 0 |
| 29/07/2014 | 233.86p | 235.71p | 233.86p | 235.71p | 0 |
| 28/07/2014 | 233.86p | 235.71p | 233.86p | 235.71p | 0 |
| 25/07/2014 | 233.86p | 235.71p | 233.86p | 235.71p | 6590 |
| 24/07/2014 | 235.22p | 239.14p | 234.98p | 235.71p | 0 |
| 23/07/2014 | 235.22p | 239.14p | 234.98p | 239.14p | 0 |
| 22/07/2014 | 235.22p | 238.90p | 234.98p | 238.90p | 0 |
| 21/07/2014 | 235.22p | 237.67p | 234.98p | 237.67p | 0 |
| 18/07/2014 | 235.22p | 237.67p | 234.98p | 237.67p | 0 |
| 17/07/2014 | 235.22p | 237.67p | 234.98p | 237.67p | 0 |
| 16/07/2014 | 235.22p | 235.22p | 234.98p | 234.98p | 906 |
| 15/07/2014 | 240.12p | 241.10p | 239.39p | 239.39p | 0 |
| 14/07/2014 | 240.12p | 241.10p | 239.39p | 239.39p | 10203 |
| 11/07/2014 | 235.22p | 237.73p | 231.55p | 231.55p | 62395 |
| 10/07/2014 | 228.69p | 229.34p | 228.69p | 229.34p | 0 |
| 09/07/2014 | 228.69p | 229.34p | 228.69p | 229.34p | 0 |
| 08/07/2014 | 228.69p | 229.34p | 228.69p | 229.34p | 356622 |
| 07/07/2014 | 228.29p | 229.34p | 228.29p | 229.34p | 306094 |
| 04/07/2014 | 227.44p | 229.34p | 227.44p | 229.34p | 412902 |
| 03/07/2014 | 235.22p | 235.22p | 229.34p | 229.34p | 0 |
| 02/07/2014 | 235.22p | 235.22p | 229.34p | 229.34p | 0 |
| 01/07/2014 | 235.22p | 235.22p | 229.34p | 229.34p | 0 |
| 30/06/2014 | 235.22p | 235.22p | 229.34p | 229.34p | 0 |
| 27/06/2014 | 235.22p | 235.22p | 229.34p | 232.77p | 5102 |
| 26/06/2014 | 230.84p | 230.84p | 229.34p | 229.34p | 5553 |
| 25/06/2014 | 230.77p | 230.77p | 229.34p | 229.34p | 0 |
| 24/06/2014 | 230.77p | 230.77p | 229.34p | 229.34p | 0 |
| 23/06/2014 | 230.77p | 230.77p | 229.34p | 229.34p | 0 |
| 20/06/2014 | 230.77p | 230.77p | 229.34p | 229.34p | 0 |
| 19/06/2014 | 230.77p | 230.77p | 229.34p | 229.34p | 0 |
| 18/06/2014 | 230.77p | 230.77p | 229.34p | 229.34p | 0 |
| 17/06/2014 | 230.77p | 230.77p | 229.34p | 229.34p | 57 |
| 16/06/2014 | 234.24p | 234.24p | 228.36p | 229.34p | 0 |
| 13/06/2014 | 234.24p | 234.24p | 228.36p | 230.81p | 0 |
| 12/06/2014 | 234.24p | 234.24p | 228.36p | 228.36p | 5102 |
| 11/06/2014 | 234.24p | 234.24p | 228.36p | 228.36p | 1216 |
| 10/06/2014 | 234.00p | 234.24p | 227.38p | 228.36p | 5854 |
| 09/06/2014 | 231.55p | 231.55p | 227.38p | 227.38p | 3455 |
| 06/06/2014 | 230.02p | 230.02p | 228.36p | 228.36p | 0 |
| 05/06/2014 | 230.02p | 230.02p | 228.36p | 228.36p | 611 |
| 04/06/2014 | 222.97p | 230.32p | 222.97p | 230.32p | 0 |
| 03/06/2014 | 222.97p | 228.36p | 222.97p | 228.36p | 98 |
| 02/06/2014 | 226.92p | 228.36p | 226.92p | 228.36p | 0 |
| 30/05/2014 | 226.92p | 228.36p | 226.92p | 228.36p | 0 |
| 29/05/2014 | 226.92p | 228.36p | 226.92p | 228.36p | 1222 |
| 28/05/2014 | 226.31p | 228.36p | 226.31p | 228.36p | 0 |
| 27/05/2014 | 226.31p | 227.38p | 226.31p | 227.38p | 7419 |
| 23/05/2014 | 228.30p | 231.30p | 228.30p | 231.30p | 44 |
| 22/05/2014 | 229.64p | 233.26p | 229.64p | 233.26p | 1242 |
| 21/05/2014 | 222.74p | 231.30p | 222.74p | 231.30p | 0 |
| 20/05/2014 | 222.74p | 231.30p | 222.74p | 231.30p | 27 |
| 19/05/2014 | 231.66p | 231.66p | 231.30p | 231.30p | 1 |
| 16/05/2014 | 233.26p | 233.26p | 231.30p | 231.30p | 0 |
| 15/05/2014 | 233.26p | 233.26p | 231.30p | 231.30p | 0 |
| 14/05/2014 | 233.26p | 233.26p | 231.30p | 231.30p | 0 |
| 13/05/2014 | 233.26p | 233.26p | 233.26p | 233.26p | 0 |
| 12/05/2014 | 233.26p | 233.26p | 233.26p | 233.26p | 0 |
| 09/05/2014 | 233.26p | 233.26p | 233.26p | 233.26p | 0 |
| 08/05/2014 | 233.26p | 233.26p | 233.26p | 233.26p | 3469 |
| 07/05/2014 | 238.41p | 238.41p | 233.26p | 233.26p | 295 |
| 06/05/2014 | 233.70p | 233.70p | 233.26p | 233.26p | 0 |
| 02/05/2014 | 233.70p | 233.70p | 233.26p | 233.26p | 22532 |
| 01/05/2014 | 223.62p | 233.26p | 223.62p | 233.26p | 0 |
| 30/04/2014 | 223.62p | 233.26p | 223.62p | 233.26p | 0 |
| 29/04/2014 | 223.62p | 233.26p | 223.62p | 233.26p | 0 |
| 28/04/2014 | 223.62p | 228.85p | 223.62p | 228.85p | 0 |
| 25/04/2014 | 223.62p | 227.63p | 223.62p | 226.65p | 0 |
| 24/04/2014 | 223.62p | 227.63p | 223.62p | 226.65p | 130444 |
| 23/04/2014 | 239.88p | 239.88p | 226.19p | 227.63p | 10301 |
| 22/04/2014 | 232.53p | 232.53p | 224.56p | 231.55p | 16333 |
| 17/04/2014 | 232.53p | 235.96p | 232.53p | 235.96p | 2551 |
| 16/04/2014 | 239.63p | 239.63p | 235.96p | 235.96p | 407 |
| 15/04/2014 | 232.66p | 235.96p | 232.22p | 235.96p | 0 |
| 14/04/2014 | 232.66p | 233.75p | 232.22p | 233.75p | 22447 |
| 11/04/2014 | 234.32p | 235.17p | 233.75p | 233.75p | 0 |
| 10/04/2014 | 234.32p | 235.17p | 234.24p | 234.98p | 0 |
| 09/04/2014 | 234.32p | 235.17p | 234.24p | 234.98p | 1020 |
| 08/04/2014 | 235.17p | 235.17p | 233.84p | 235.17p | 15353 |
| 07/04/2014 | 238.16p | 238.16p | 229.83p | 234.24p | 7142 |
| 04/04/2014 | 230.32p | 235.22p | 229.83p | 229.83p | 5102 |
| 03/04/2014 | 240.12p | 240.12p | 234.24p | 235.22p | 16235 |
| 02/04/2014 | 228.86p | 234.24p | 228.86p | 234.24p | 5102 |
| 01/04/2014 | 227.63p | 230.32p | 226.40p | 230.32p | 13781 |
| 31/03/2014 | 232.53p | 234.73p | 230.08p | 230.08p | 5870 |
| 28/03/2014 | 239.14p | 244.04p | 234.73p | 234.73p | 17801 |
| 27/03/2014 | 234.24p | 234.24p | 233.26p | 233.26p | 5102 |
| 26/03/2014 | 225.42p | 231.06p | 225.42p | 231.06p | 5102 |
| 25/03/2014 | 223.46p | 226.40p | 223.46p | 226.40p | 6632 |
| 24/03/2014 | 225.42p | 232.28p | 222.48p | 224.93p | 0 |
| 21/03/2014 | 225.42p | 232.28p | 222.48p | 222.97p | 0 |
| 20/03/2014 | 225.42p | 232.28p | 222.48p | 223.22p | 29335 |
| 19/03/2014 | 220.52p | 233.26p | 205.07p | 225.79p | 1126283 |
*Close Price adjusted for both dividends and splits