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
17/03/2021 378.00p 376.00p 376.00p 376.00p 0
16/03/2021 378.00p 376.00p 376.00p 376.00p 0
15/03/2021 378.00p 379.25p 376.00p 376.00p 0
12/03/2021 378.00p 380.50p 360.71p 379.25p 212668
11/03/2021 380.50p 380.50p 366.50p 366.50p 168554
10/03/2021 380.50p 382.50p 370.00p 376.00p 10069
09/03/2021 382.00p 386.00p 381.00p 386.00p 4570
08/03/2021 370.00p 392.00p 370.00p 384.25p 2733
05/03/2021 363.50p 367.83p 359.00p 359.00p 2773
04/03/2021 382.00p 359.00p 359.00p 359.00p 57
03/03/2021 382.00p 382.00p 358.50p 359.00p 5354
02/03/2021 360.00p 370.75p 356.00p 370.75p 7045
01/03/2021 361.50p 366.00p 358.69p 366.00p 9463
26/02/2021 362.50p 366.00p 360.65p 366.00p 35551
25/02/2021 367.50p 376.50p 361.25p 361.25p 10503
24/02/2021 354.00p 375.50p 353.14p 365.25p 9834
23/02/2021 360.00p 365.00p 355.37p 360.00p 13284
22/02/2021 339.00p 357.10p 337.10p 344.00p 5352
19/02/2021 338.00p 336.35p 334.00p 334.00p 611
18/02/2021 338.00p 338.00p 335.00p 337.00p 3800
17/02/2021 338.00p 335.25p 334.00p 335.25p 1500
16/02/2021 338.00p 338.00p 330.53p 333.75p 1594
15/02/2021 322.00p 328.00p 320.50p 322.00p 2655
12/02/2021 285.00p 316.75p 285.00p 316.75p 25202
11/02/2021 309.00p 309.00p 291.00p 295.00p 3000
10/02/2021 290.00p 299.75p 289.50p 299.75p 8443
09/02/2021 309.00p 309.00p 300.25p 300.25p 400
08/02/2021 305.00p 298.25p 291.50p 298.25p 0
05/02/2021 305.00p 305.00p 291.50p 291.50p 16200
04/02/2021 305.00p 305.00p 291.50p 291.50p 100
03/02/2021 293.50p 298.93p 295.75p 295.75p 327
02/02/2021 293.50p 304.00p 278.50p 291.50p 17854
01/02/2021 293.50p 293.50p 287.18p 288.50p 7168
29/01/2021 280.00p 294.00p 279.00p 293.75p 5032
28/01/2021 277.50p 283.50p 272.40p 282.00p 9456
27/01/2021 287.50p 287.50p 271.75p 271.75p 21816
26/01/2021 288.00p 293.27p 286.87p 288.50p 15039
25/01/2021 296.50p 299.50p 291.81p 299.50p 4928
22/01/2021 309.00p 309.00p 301.50p 302.75p 3923
21/01/2021 307.50p 325.50p 306.00p 306.50p 7735
20/01/2021 312.50p 312.50p 307.75p 307.75p 6132
19/01/2021 309.00p 313.00p 306.41p 313.00p 2628
18/01/2021 313.50p 324.65p 308.25p 308.25p 5214
15/01/2021 310.00p 314.50p 308.00p 313.75p 15959
14/01/2021 317.00p 326.00p 312.25p 312.25p 0
13/01/2021 317.00p 326.00p 314.28p 326.00p 4029
12/01/2021 323.00p 324.86p 320.00p 320.00p 4487
11/01/2021 333.50p 333.50p 321.00p 323.50p 11919
08/01/2021 335.00p 339.34p 322.00p 337.00p 37071
07/01/2021 337.50p 339.50p 335.00p 339.50p 11059
06/01/2021 334.50p 339.00p 330.60p 332.00p 12993
05/01/2021 325.50p 337.00p 308.62p 337.00p 17345
04/01/2021 329.50p 329.50p 326.00p 326.00p 6391
31/12/2020 340.50p 342.00p 335.26p 336.25p 6689
30/12/2020 343.00p 361.00p 329.50p 345.00p 41388
29/12/2020 351.00p 351.25p 331.08p 351.25p 12665
28/12/2020 345.00p 347.50p 330.40p 345.25p 12934
24/12/2020 345.00p 347.50p 330.40p 345.25p 12934
23/12/2020 333.00p 340.50p 331.50p 340.50p 34336
22/12/2020 313.00p 334.50p 313.00p 334.50p 25368
21/12/2020 340.00p 340.00p 324.00p 329.25p 17308
18/12/2020 346.50p 346.50p 332.00p 341.00p 31129
17/12/2020 348.00p 353.00p 342.50p 348.25p 13613
16/12/2020 350.00p 350.00p 343.50p 343.50p 1150
15/12/2020 335.50p 347.25p 318.50p 347.25p 5701
14/12/2020 333.50p 340.50p 327.80p 329.50p 8317
11/12/2020 331.00p 339.50p 326.30p 339.50p 5511
10/12/2020 329.00p 335.75p 332.17p 335.75p 148
09/12/2020 329.00p 341.13p 326.70p 339.50p 2188
08/12/2020 344.00p 345.08p 335.50p 335.50p 95
07/12/2020 344.00p 357.28p 339.75p 339.75p 4493
04/12/2020 347.50p 347.50p 342.10p 345.00p 5596
03/12/2020 342.00p 347.50p 339.50p 339.50p 3139
02/12/2020 334.50p 340.00p 332.65p 339.50p 3181
01/12/2020 335.00p 336.00p 332.50p 336.00p 950
30/11/2020 311.00p 340.00p 311.00p 325.00p 32049
27/11/2020 335.00p 335.13p 310.00p 326.00p 8990
26/11/2020 320.00p 333.89p 326.25p 326.25p 670
25/11/2020 320.00p 341.43p 320.00p 335.50p 2696
24/11/2020 321.00p 340.43p 312.08p 326.50p 8773
23/11/2020 341.50p 322.11p 310.50p 318.00p 10409
20/11/2020 341.50p 329.75p 322.35p 329.75p 3201
19/11/2020 341.50p 341.50p 310.50p 318.25p 9623
18/11/2020 338.00p 341.18p 325.50p 333.75p 611
17/11/2020 325.00p 335.50p 310.50p 326.00p 16078
16/11/2020 322.00p 332.50p 320.40p 322.50p 40022
13/11/2020 310.00p 313.25p 290.50p 313.25p 2180
12/11/2020 313.50p 315.20p 303.81p 312.00p 4087
10/11/2020 290.00p 293.00p 283.56p 287.00p 10556
09/11/2020 221.50p 286.50p 221.50p 286.50p 19343
06/11/2020 210.00p 219.25p 218.00p 218.00p 103
05/11/2020 210.00p 221.50p 219.25p 219.25p 0
04/11/2020 210.00p 221.50p 219.00p 221.50p 602
03/11/2020 210.00p 219.25p 219.00p 219.00p 0
02/11/2020 210.00p 219.25p 210.00p 219.25p 7
30/10/2020 227.50p 219.00p 219.00p 219.00p 100
29/10/2020 227.50p 220.75p 219.00p 219.00p 0
28/10/2020 227.50p 231.50p 216.00p 220.75p 3122
27/10/2020 221.00p 228.50p 220.75p 220.75p 0
26/10/2020 221.00p 228.50p 220.75p 228.50p 0
23/10/2020 221.00p 230.62p 220.75p 220.75p 7385
22/10/2020 200.00p 213.25p 200.00p 213.25p 4711
21/10/2020 212.00p 212.00p 202.00p 202.00p 6043
20/10/2020 215.00p 220.50p 214.50p 220.50p 1619
19/10/2020 219.00p 216.25p 214.25p 216.25p 0
16/10/2020 219.00p 217.09p 214.25p 214.25p 10230
15/10/2020 219.00p 220.50p 211.50p 220.50p 7280
14/10/2020 223.00p 225.25p 222.50p 225.25p 2792
13/10/2020 229.00p 224.50p 224.25p 224.25p 0
12/10/2020 229.00p 225.48p 224.50p 224.50p 357
09/10/2020 229.00p 230.00p 224.25p 224.25p 17441
08/10/2020 216.00p 225.00p 216.00p 225.00p 489
07/10/2020 225.00p 227.25p 220.51p 227.25p 138
06/10/2020 225.00p 223.50p 218.75p 223.50p 0
05/10/2020 225.00p 218.95p 218.75p 218.75p 100
02/10/2020 225.00p 218.25p 215.00p 218.25p 5600
01/10/2020 225.00p 225.75p 224.82p 225.75p 434
30/09/2020 225.00p 225.75p 224.00p 224.00p 47325
29/09/2020 225.00p 225.75p 218.00p 225.75p 1721370
28/09/2020 225.00p 225.00p 218.55p 221.00p 3419
25/09/2020 221.50p 226.75p 217.00p 226.75p 296472
24/09/2020 222.50p 231.50p 215.00p 224.00p 263425
23/09/2020 225.50p 232.00p 224.44p 232.00p 881985
22/09/2020 239.50p 231.00p 228.25p 228.25p 0
21/09/2020 239.50p 241.99p 228.26p 231.00p 79636
18/09/2020 251.50p 252.00p 250.00p 252.00p 8775
17/09/2020 257.00p 264.75p 254.00p 264.75p 2262
16/09/2020 274.00p 262.80p 256.25p 259.50p 273932
15/09/2020 274.00p 274.00p 263.50p 263.50p 10
14/09/2020 272.00p 272.00p 270.50p 271.25p 7809
11/09/2020 271.00p 274.00p 270.00p 271.50p 10845
10/09/2020 272.50p 273.00p 269.50p 269.75p 16435
09/09/2020 275.00p 275.00p 267.75p 267.75p 210303
08/09/2020 285.00p 286.50p 276.00p 280.00p 201868
07/09/2020 275.00p 282.00p 271.00p 282.00p 31867
04/09/2020 264.50p 279.00p 258.00p 275.00p 68651
03/09/2020 250.00p 264.50p 250.00p 261.00p 28068
02/09/2020 235.00p 246.50p 232.50p 241.00p 20632
01/09/2020 241.50p 241.50p 230.00p 233.75p 41629
31/08/2020 220.00p 242.74p 220.00p 239.00p 14324
28/08/2020 220.00p 242.74p 220.00p 239.00p 14324
27/08/2020 225.00p 239.54p 225.00p 230.75p 13341
26/08/2020 216.00p 225.00p 216.00p 224.25p 15921
25/08/2020 226.00p 229.00p 224.25p 224.25p 7986
24/08/2020 226.50p 226.58p 223.00p 225.25p 22074
21/08/2020 222.50p 223.75p 222.50p 223.75p 4
20/08/2020 216.00p 221.53p 216.00p 218.75p 403
19/08/2020 224.50p 240.00p 218.00p 225.25p 7187
18/08/2020 232.00p 232.00p 223.25p 223.25p 755
17/08/2020 231.00p 232.00p 230.00p 232.00p 2688
14/08/2020 241.00p 244.50p 236.50p 240.75p 27659
13/08/2020 251.50p 251.50p 247.00p 249.75p 9394
12/08/2020 233.50p 245.00p 233.50p 240.00p 5718
11/08/2020 222.00p 225.75p 221.00p 225.75p 35077
10/08/2020 223.00p 227.45p 218.00p 221.75p 11658
07/08/2020 229.00p 233.70p 229.00p 233.50p 2387
06/08/2020 231.00p 232.25p 223.50p 232.25p 22820
05/08/2020 231.00p 241.50p 231.00p 235.50p 10904
04/08/2020 232.50p 240.60p 223.00p 227.00p 37197
03/08/2020 233.00p 234.00p 227.00p 233.75p 14686
31/07/2020 245.00p 245.50p 233.00p 242.25p 17735
30/07/2020 235.00p 245.50p 235.00p 242.25p 12778
29/07/2020 229.00p 250.00p 229.00p 244.00p 1018
28/07/2020 229.00p 244.50p 229.00p 239.75p 15629
27/07/2020 232.00p 243.50p 211.00p 239.75p 27761
24/07/2020 232.00p 249.00p 232.00p 241.25p 20999
23/07/2020 233.00p 250.00p 228.50p 242.50p 38465
22/07/2020 255.00p 255.00p 218.00p 242.00p 59881
21/07/2020 271.50p 271.50p 255.00p 260.50p 22599
20/07/2020 268.00p 270.50p 256.00p 260.75p 22334
17/07/2020 270.50p 272.00p 268.25p 268.25p 1785
16/07/2020 266.00p 269.50p 260.50p 260.50p 9699
15/07/2020 262.50p 266.50p 254.00p 265.00p 12947
14/07/2020 272.00p 272.00p 250.00p 250.00p 4271
13/07/2020 272.00p 272.00p 256.00p 263.50p 6778
10/07/2020 271.50p 272.00p 258.53p 267.00p 9962
09/07/2020 256.00p 261.00p 255.00p 261.00p 1102
08/07/2020 256.00p 265.50p 256.00p 265.50p 5004
07/07/2020 260.00p 265.50p 260.00p 265.50p 27650
06/07/2020 270.00p 274.50p 261.00p 266.50p 5401
03/07/2020 270.50p 270.50p 250.00p 260.00p 2505
02/07/2020 270.50p 270.50p 256.00p 260.00p 7360
01/07/2020 274.50p 295.50p 250.00p 259.50p 38319
30/06/2020 278.50p 278.50p 258.00p 265.75p 6002
29/06/2020 276.50p 276.50p 258.00p 269.00p 27105
26/06/2020 275.00p 278.50p 256.00p 265.50p 80844
25/06/2020 270.00p 279.00p 254.50p 262.25p 9711
24/06/2020 280.00p 282.00p 254.50p 262.25p 5270
23/06/2020 294.50p 294.50p 280.64p 282.25p 2532
22/06/2020 281.00p 281.42p 268.00p 280.25p 4338
19/06/2020 294.00p 294.00p 281.00p 281.50p 8682
18/06/2020 300.00p 296.67p 292.03p 293.00p 2687
17/06/2020 300.00p 303.00p 293.00p 293.00p 9576
16/06/2020 300.00p 300.00p 287.00p 287.00p 10304
15/06/2020 289.50p 282.75p 280.50p 282.75p 0
12/06/2020 289.50p 294.00p 280.50p 280.50p 7558
11/06/2020 290.50p 294.50p 275.50p 282.25p 8061
10/06/2020 298.00p 310.00p 286.00p 286.00p 16123
09/06/2020 326.00p 326.00p 297.50p 307.25p 154293
08/06/2020 342.00p 349.93p 325.50p 325.50p 25487

*Close Price adjusted for both dividends and splits