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
05/02/2018 504.00p 507.00p 499.00p 507.00p 2797
02/02/2018 504.00p 513.50p 504.00p 513.50p 2797
01/02/2018 509.00p 516.00p 509.00p 516.00p 286
31/01/2018 515.00p 516.00p 515.00p 516.00p 3250
30/01/2018 526.00p 525.50p 525.00p 525.00p 0
29/01/2018 526.00p 530.00p 525.50p 525.50p 0
26/01/2018 526.00p 530.00p 508.00p 530.00p 4430
25/01/2018 517.00p 517.00p 510.00p 516.00p 54911
24/01/2018 531.00p 535.00p 526.50p 526.50p 3950
23/01/2018 532.00p 540.50p 532.00p 540.50p 611
22/01/2018 544.60p 544.60p 535.00p 539.00p 4434
19/01/2018 540.00p 546.00p 530.50p 539.50p 103676
18/01/2018 527.00p 527.50p 522.00p 527.50p 14838
17/01/2018 536.00p 546.00p 530.00p 537.00p 16061
16/01/2018 533.00p 546.00p 533.00p 536.50p 42263
15/01/2018 547.00p 547.00p 540.00p 540.00p 286
12/01/2018 536.00p 539.00p 536.00p 539.00p 100000
11/01/2018 540.00p 540.50p 539.00p 540.50p 40000
10/01/2018 535.16p 547.20p 535.16p 540.50p 1010
09/01/2018 545.00p 540.50p 540.50p 540.50p 0
08/01/2018 545.00p 550.00p 540.00p 540.50p 8714
05/01/2018 547.00p 558.50p 547.00p 552.00p 49
04/01/2018 559.00p 559.00p 555.50p 555.50p 3093
03/01/2018 560.00p 560.00p 553.00p 553.00p 3350
02/01/2018 550.00p 560.00p 540.57p 554.50p 12037
29/12/2017 552.50p 560.00p 552.50p 553.25p 2400
28/12/2017 550.00p 550.00p 546.50p 546.50p 8624
27/12/2017 543.00p 547.00p 541.50p 541.50p 594
22/12/2017 533.00p 536.50p 533.00p 536.50p 750
21/12/2017 533.00p 541.50p 538.80p 541.50p 3934
20/12/2017 533.00p 549.50p 533.00p 541.50p 1984
19/12/2017 542.58p 542.58p 540.21p 541.50p 12324
18/12/2017 536.74p 544.68p 536.74p 541.50p 20313
15/12/2017 535.00p 542.50p 530.11p 541.50p 27406
14/12/2017 530.00p 533.67p 518.00p 526.00p 15631
13/12/2017 521.50p 528.45p 521.50p 528.00p 1862
12/12/2017 530.00p 535.00p 523.00p 528.00p 10206
11/12/2017 524.57p 524.90p 521.46p 523.50p 18773
08/12/2017 520.00p 531.73p 514.13p 522.25p 78130
07/12/2017 519.58p 519.58p 512.50p 512.50p 67875
06/12/2017 510.50p 515.00p 507.95p 510.50p 17931
05/12/2017 510.00p 515.50p 510.00p 515.50p 3477
04/12/2017 517.32p 517.75p 515.76p 517.75p 10690
01/12/2017 519.00p 520.00p 514.10p 520.00p 18001
30/11/2017 514.00p 519.16p 510.64p 513.50p 21169
29/11/2017 515.00p 523.05p 512.00p 516.00p 27350
28/11/2017 509.00p 520.00p 509.00p 516.00p 31372
27/11/2017 510.00p 516.00p 514.88p 516.00p 487
24/11/2017 510.00p 518.00p 508.00p 516.00p 6959
23/11/2017 515.00p 523.50p 511.25p 511.25p 27925
22/11/2017 533.00p 533.00p 518.62p 525.50p 24043
21/11/2017 516.00p 526.50p 516.00p 526.00p 19214
20/11/2017 510.00p 517.11p 510.00p 513.50p 87750
17/11/2017 499.00p 505.90p 497.43p 504.00p 9230
16/11/2017 491.00p 498.19p 495.25p 495.25p 7580
15/11/2017 491.00p 494.62p 487.30p 494.62p 27934
14/11/2017 480.00p 490.69p 480.00p 487.00p 29247
13/11/2017 485.00p 493.00p 485.00p 487.00p 6805
10/11/2017 494.00p 495.00p 487.00p 489.50p 4694
09/11/2017 492.00p 493.13p 489.28p 489.38p 4038
08/11/2017 495.00p 507.05p 485.00p 489.38p 28614
07/11/2017 505.00p 510.00p 498.25p 502.25p 130717
06/11/2017 505.00p 505.00p 489.75p 498.12p 47889
03/11/2017 493.25p 503.00p 481.50p 494.50p 8179
02/11/2017 479.25p 493.25p 479.09p 487.25p 87349
01/11/2017 468.00p 473.62p 468.00p 473.62p 35700
31/10/2017 481.25p 474.63p 471.00p 474.63p 15275
30/10/2017 481.25p 477.50p 477.37p 477.50p 4016
27/10/2017 481.25p 481.25p 475.81p 477.50p 578974
26/10/2017 487.25p 477.37p 473.29p 477.37p 36772
25/10/2017 487.25p 487.25p 474.88p 474.88p 8434
24/10/2017 485.00p 485.00p 476.00p 481.13p 5475
23/10/2017 479.00p 481.52p 474.00p 478.50p 2736
20/10/2017 484.75p 484.75p 470.50p 476.88p 9906
19/10/2017 486.25p 486.25p 474.00p 479.50p 10444
18/10/2017 475.25p 480.75p 475.54p 480.75p 2839
17/10/2017 475.25p 486.50p 475.25p 477.87p 3337
16/10/2017 483.00p 486.56p 475.25p 480.75p 32011
13/10/2017 494.50p 494.50p 480.00p 484.25p 10827
12/10/2017 491.50p 491.50p 488.50p 488.50p 354
11/10/2017 491.50p 487.62p 484.00p 484.00p 3796
10/10/2017 491.50p 491.50p 487.62p 487.62p 149
09/10/2017 497.00p 497.00p 480.00p 480.00p 1763
06/10/2017 497.00p 490.88p 490.50p 490.50p 51990
05/10/2017 497.00p 497.00p 490.88p 490.88p 2
04/10/2017 490.25p 497.00p 490.00p 490.88p 7751
03/10/2017 495.00p 496.50p 493.50p 493.50p 1500
02/10/2017 490.00p 492.00p 487.50p 487.50p 8516
29/09/2017 478.00p 488.50p 478.00p 484.00p 758
28/09/2017 492.00p 492.00p 478.00p 483.75p 2188
27/09/2017 491.75p 492.00p 487.25p 487.25p 526
26/09/2017 486.50p 487.25p 482.50p 487.25p 6718
25/09/2017 494.25p 493.25p 492.25p 492.25p 1408
22/09/2017 494.25p 495.00p 493.25p 493.25p 18447
21/09/2017 494.25p 495.75p 494.25p 495.00p 4365
20/09/2017 482.50p 488.37p 482.50p 488.37p 3315
19/09/2017 483.50p 497.50p 483.50p 489.75p 698
18/09/2017 497.50p 490.00p 490.00p 490.00p 13930
15/09/2017 497.50p 497.50p 488.50p 490.00p 21954
14/09/2017 490.00p 505.00p 490.00p 505.00p 2575
13/09/2017 491.00p 497.25p 491.00p 497.25p 24
12/09/2017 495.00p 496.75p 496.37p 496.75p 55464
11/09/2017 495.00p 496.37p 494.00p 496.37p 1500
08/09/2017 509.00p 509.00p 499.50p 499.50p 434
07/09/2017 507.50p 509.00p 499.25p 499.25p 1399
06/09/2017 496.50p 505.00p 496.50p 502.00p 807
05/09/2017 462.00p 498.00p 462.00p 489.87p 61612
04/09/2017 450.25p 462.00p 450.25p 456.50p 15348
01/09/2017 457.75p 460.25p 456.00p 456.00p 2009
31/08/2017 450.00p 449.75p 448.87p 449.75p 11284
30/08/2017 450.00p 448.87p 448.12p 448.87p 2665
29/08/2017 450.00p 450.25p 448.12p 448.12p 43584
25/08/2017 450.00p 450.25p 450.25p 450.25p 250
24/08/2017 450.00p 460.75p 447.00p 450.25p 3200
23/08/2017 462.50p 462.75p 451.50p 456.13p 1492
22/08/2017 460.00p 458.87p 457.12p 457.12p 31799
21/08/2017 460.00p 462.75p 458.87p 458.87p 2211
18/08/2017 460.00p 460.00p 454.37p 454.37p 318
17/08/2017 455.00p 458.50p 454.62p 454.62p 1500
16/08/2017 445.00p 450.00p 445.00p 447.50p 3000
15/08/2017 437.00p 437.50p 437.00p 437.50p 4932
14/08/2017 434.00p 437.13p 437.13p 437.13p 1450
11/08/2017 434.00p 437.13p 434.00p 437.13p 750
10/08/2017 430.00p 439.50p 439.50p 439.50p 0
09/08/2017 430.00p 445.00p 428.75p 439.50p 2925
08/08/2017 445.00p 445.00p 439.50p 439.50p 2350
07/08/2017 444.50p 445.00p 439.62p 439.62p 4
04/08/2017 429.50p 438.00p 437.87p 437.87p 0
03/08/2017 429.50p 442.00p 429.50p 438.00p 2253
02/08/2017 437.25p 440.00p 434.63p 434.63p 2752
01/08/2017 430.00p 430.12p 429.75p 430.12p 17000
31/07/2017 430.00p 437.50p 427.00p 429.75p 100407
28/07/2017 431.00p 440.00p 429.50p 437.50p 3008
27/07/2017 433.50p 437.62p 437.50p 437.50p 2451
26/07/2017 433.50p 437.62p 433.50p 437.62p 750
25/07/2017 434.25p 439.00p 434.25p 439.00p 750
24/07/2017 440.00p 440.00p 434.25p 439.13p 2117
21/07/2017 444.25p 448.00p 443.00p 444.62p 11610
20/07/2017 444.25p 444.25p 438.88p 438.88p 16765
19/07/2017 433.75p 444.25p 433.75p 438.75p 2792
18/07/2017 434.50p 434.50p 423.75p 426.00p 590
17/07/2017 424.50p 428.50p 424.50p 428.50p 115
14/07/2017 435.00p 435.00p 429.75p 429.75p 55152
13/07/2017 430.00p 432.63p 430.00p 432.63p 6268
12/07/2017 429.00p 429.00p 428.00p 428.00p 1302
11/07/2017 427.00p 429.00p 422.88p 422.88p 88922
10/07/2017 425.00p 427.00p 421.88p 421.88p 2982
07/07/2017 422.75p 425.00p 418.25p 418.25p 35672
06/07/2017 416.50p 416.50p 412.75p 416.38p 1755
05/07/2017 420.00p 423.12p 420.00p 423.12p 796
04/07/2017 422.75p 425.00p 420.00p 425.00p 1714
03/07/2017 423.00p 433.25p 423.00p 430.00p 8009
30/06/2017 433.75p 433.75p 427.12p 427.12p 22235
29/06/2017 429.00p 429.00p 424.00p 428.13p 16037
28/06/2017 439.75p 439.75p 434.38p 434.38p 15
27/06/2017 449.75p 432.38p 430.00p 432.38p 2250
26/06/2017 449.75p 449.75p 430.00p 430.00p 34205
23/06/2017 440.25p 440.25p 439.75p 439.75p 1150
22/06/2017 459.00p 449.25p 447.63p 447.63p 0
21/06/2017 459.00p 459.00p 445.00p 449.25p 1943
20/06/2017 455.00p 458.00p 452.37p 452.37p 3480
19/06/2017 455.00p 455.00p 444.62p 444.62p 3123
16/06/2017 455.00p 455.00p 445.00p 449.50p 7046
15/06/2017 446.56p 449.46p 446.56p 447.50p 2454
14/06/2017 450.00p 455.00p 449.50p 449.50p 3025
13/06/2017 440.00p 449.50p 439.00p 443.00p 27874
12/06/2017 445.00p 455.50p 440.00p 440.00p 1897
09/06/2017 460.00p 468.00p 446.51p 455.25p 17815
08/06/2017 456.75p 460.00p 452.87p 452.87p 2176
07/06/2017 456.75p 456.75p 448.72p 451.13p 34405
06/06/2017 446.49p 448.50p 445.69p 448.50p 103988
05/06/2017 455.00p 455.00p 451.63p 451.63p 2
02/06/2017 452.50p 452.50p 448.62p 448.62p 2546
01/06/2017 448.75p 450.00p 445.75p 447.38p 4151
31/05/2017 444.50p 448.38p 435.75p 445.00p 16782
30/05/2017 430.00p 446.25p 430.00p 440.25p 14833
26/05/2017 438.00p 441.38p 435.00p 438.00p 5807
25/05/2017 440.50p 445.87p 437.75p 445.87p 2135
24/05/2017 440.75p 451.88p 440.75p 445.75p 136213
23/05/2017 445.00p 450.00p 441.94p 448.00p 138222
22/05/2017 430.00p 441.25p 430.00p 437.62p 211013
19/05/2017 425.00p 430.00p 420.00p 420.00p 4071
18/05/2017 417.25p 421.25p 410.00p 418.13p 4818
17/05/2017 430.43p 430.43p 425.00p 425.00p 1009
16/05/2017 420.75p 426.00p 426.00p 426.00p 0
15/05/2017 420.75p 426.00p 420.75p 426.00p 3338
12/05/2017 430.09p 435.00p 422.12p 427.50p 321118
11/05/2017 419.75p 430.25p 409.75p 430.25p 62999
10/05/2017 420.25p 420.25p 405.00p 415.75p 11502
09/05/2017 430.25p 433.43p 421.80p 430.00p 189037
08/05/2017 430.00p 440.00p 429.86p 435.00p 33694
05/05/2017 424.00p 430.00p 424.00p 430.00p 29891
04/05/2017 416.75p 425.38p 416.75p 422.50p 45507
03/05/2017 409.50p 415.00p 407.00p 407.00p 4765
02/05/2017 419.75p 419.75p 415.75p 415.75p 351
28/04/2017 416.25p 419.75p 411.77p 414.62p 129118
27/04/2017 411.00p 413.59p 406.50p 411.37p 5190
26/04/2017 419.75p 421.00p 410.75p 415.50p 6411
25/04/2017 417.50p 420.00p 410.00p 410.00p 169962
24/04/2017 409.75p 428.00p 409.75p 428.00p -457

*Close Price adjusted for both dividends and splits