DP Poland (DPP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DP Poland

Date Open High Low Close* Volume
22/01/2019 14.35p 14.50p 13.85p 14.35p 284212
21/01/2019 14.00p 14.53p 13.75p 14.35p 156083
18/01/2019 13.50p 13.75p 13.00p 13.75p 173251
17/01/2019 13.50p 13.50p 13.00p 13.50p 48424
16/01/2019 13.50p 13.50p 13.00p 13.50p 244213
15/01/2019 13.50p 13.50p 13.01p 13.50p 10000
14/01/2019 13.50p 13.80p 13.00p 13.50p 67702
11/01/2019 13.50p 13.80p 13.50p 13.50p -12943
10/01/2019 12.38p 13.50p 12.38p 13.50p 31223
09/01/2019 12.13p 12.75p 11.55p 12.13p 66227
08/01/2019 11.35p 12.75p 11.35p 12.13p 204806
07/01/2019 11.35p 11.35p 11.25p 11.35p 10000
04/01/2019 11.50p 11.74p 11.15p 11.35p 884970
03/01/2019 13.00p 13.00p 11.00p 11.70p 972661
02/01/2019 13.00p 13.00p 12.56p 13.00p 4677
31/12/2018 13.00p 13.00p 12.56p 13.00p 780
28/12/2018 13.00p 13.00p 12.18p 13.00p 47866
27/12/2018 13.00p 13.00p 12.16p 13.00p 27083
24/12/2018 13.00p 13.00p 12.56p 13.00p 2000
21/12/2018 13.00p 13.00p 12.56p 13.00p 86646
20/12/2018 13.00p 13.00p 12.01p 13.00p 245051
19/12/2018 12.75p 13.00p 12.05p 13.00p 183628
18/12/2018 12.25p 12.81p 11.89p 12.75p 284657
17/12/2018 12.25p 13.38p 12.00p 12.50p 781119
14/12/2018 13.25p 13.30p 11.51p 12.00p 907358
13/12/2018 15.25p 15.45p 13.00p 13.50p 500286
12/12/2018 19.00p 19.00p 15.05p 15.50p 2350943
11/12/2018 23.50p 23.50p 23.01p 23.50p 1254
10/12/2018 23.50p 23.50p 23.01p 23.50p 13469
07/12/2018 23.50p 23.50p 23.50p 23.50p 0
06/12/2018 24.50p 24.50p 23.00p 23.50p 71620
05/12/2018 24.50p 24.50p 23.36p 24.50p 20500
04/12/2018 24.50p 24.50p 24.50p 24.50p 0
03/12/2018 24.50p 24.50p 24.50p 24.50p 0
30/11/2018 24.50p 24.50p 24.40p 24.50p 16000
29/11/2018 24.50p 24.50p 24.35p 24.50p 402
28/11/2018 24.50p 24.50p 23.35p 24.50p 72830
27/11/2018 24.50p 24.50p 23.30p 24.50p 48791
26/11/2018 24.50p 26.00p 23.38p 24.50p 46730
23/11/2018 24.50p 24.50p 23.38p 24.50p 10329
22/11/2018 24.50p 24.70p 23.36p 24.50p 43056
21/11/2018 24.50p 24.70p 23.15p 24.50p 4948
20/11/2018 25.75p 25.75p 23.50p 24.50p 259084
19/11/2018 26.00p 26.00p 25.00p 25.75p 10815
16/11/2018 26.00p 26.00p 25.00p 26.00p 22704
15/11/2018 25.75p 26.00p 25.75p 26.00p 15069
14/11/2018 25.75p 25.75p 25.70p 25.75p 38000
13/11/2018 25.75p 25.85p 25.00p 25.75p 71951
12/11/2018 25.75p 26.00p 25.25p 25.75p 46480
09/11/2018 25.50p 26.20p 25.50p 25.75p 354
08/11/2018 26.50p 26.50p 25.50p 26.25p 26058
07/11/2018 26.50p 26.69p 26.50p 26.50p 15250
06/11/2018 26.50p 26.70p 26.00p 26.50p 35187
05/11/2018 27.00p 27.00p 26.00p 26.50p 24153
02/11/2018 27.00p 27.30p 26.00p 27.00p 54124
01/11/2018 27.00p 27.25p 26.00p 27.00p 153212
31/10/2018 27.00p 27.50p 26.00p 27.00p 28591
30/10/2018 27.25p 27.60p 26.00p 27.00p 41536
29/10/2018 26.50p 27.50p 26.50p 27.25p 18920
26/10/2018 26.75p 26.84p 26.00p 26.50p 20006
25/10/2018 26.75p 27.00p 26.75p 26.75p 65311
24/10/2018 26.75p 27.02p 26.01p 26.75p 57216
23/10/2018 28.00p 28.24p 26.45p 26.75p 79763
22/10/2018 28.00p 28.00p 28.00p 28.00p 0
19/10/2018 28.00p 29.00p 27.56p 28.00p 8870
18/10/2018 28.00p 28.90p 28.00p 28.00p 56300
17/10/2018 28.50p 28.90p 27.00p 27.00p 142680
16/10/2018 28.75p 29.02p 27.38p 28.50p 147671
15/10/2018 28.75p 29.50p 28.00p 28.75p 170662
12/10/2018 28.75p 29.40p 28.13p 28.75p 16950
11/10/2018 29.75p 29.75p 28.50p 28.50p 141460
10/10/2018 30.50p 31.40p 29.74p 30.25p 28248
09/10/2018 31.75p 31.99p 30.50p 30.50p 80763
08/10/2018 32.50p 32.50p 31.00p 31.75p 38488
05/10/2018 32.50p 32.50p 32.45p 32.50p 1075
04/10/2018 33.00p 33.00p 32.44p 32.50p 242540
03/10/2018 33.00p 34.00p 32.25p 33.00p 77173
02/10/2018 33.00p 34.00p 32.62p 33.00p 33258
01/10/2018 32.75p 34.00p 32.75p 33.00p 34997
28/09/2018 32.75p 33.50p 32.75p 32.75p 62966
27/09/2018 31.50p 33.50p 31.13p 32.75p 103043
26/09/2018 31.00p 32.00p 30.00p 31.50p 47600
25/09/2018 31.25p 32.20p 31.00p 31.00p 11241
24/09/2018 32.00p 32.70p 31.25p 31.25p 55344
21/09/2018 30.75p 32.70p 30.55p 32.00p 113360
20/09/2018 29.50p 30.75p 29.50p 30.75p 71258
19/09/2018 29.50p 30.20p 29.22p 29.50p 88537
18/09/2018 29.50p 30.30p 29.00p 29.50p 97367
17/09/2018 29.50p 30.22p 29.20p 29.50p 54500
14/09/2018 29.50p 30.00p 28.70p 29.50p 60498
13/09/2018 29.50p 30.00p 29.00p 29.50p 11270
12/09/2018 29.50p 30.00p 29.50p 29.50p 45194
11/09/2018 30.25p 30.50p 28.60p 29.50p 160056
10/09/2018 27.50p 31.00p 27.50p 29.50p 236043
07/09/2018 26.50p 27.50p 26.36p 27.50p 18343
06/09/2018 26.50p 27.00p 26.50p 26.50p 363110
05/09/2018 26.00p 26.89p 26.00p 26.50p 175299
04/09/2018 26.00p 26.25p 25.60p 26.00p 13237
03/09/2018 25.75p 26.25p 25.75p 26.00p 94301
31/08/2018 26.00p 26.11p 25.26p 25.75p 27809
30/08/2018 25.75p 26.11p 25.10p 25.75p 372047
29/08/2018 25.50p 26.11p 24.50p 25.75p 71957
28/08/2018 26.00p 26.00p 25.00p 25.50p 185620
24/08/2018 26.00p 26.12p 25.94p 26.00p 2014
23/08/2018 26.00p 26.50p 25.94p 26.00p 13523
22/08/2018 26.00p 26.00p 25.94p 26.00p 23053
21/08/2018 26.00p 26.00p 25.50p 26.00p 22252
20/08/2018 26.00p 26.00p 25.60p 26.00p 500
17/08/2018 26.00p 26.00p 25.50p 26.00p 17626
16/08/2018 26.75p 26.75p 25.60p 26.00p 60931
15/08/2018 26.75p 26.81p 26.12p 26.75p 72451
14/08/2018 26.75p 26.88p 26.12p 26.75p 136975
13/08/2018 26.75p 26.75p 26.30p 26.75p 62114
10/08/2018 27.60p 27.60p 26.10p 26.75p 119529
09/08/2018 27.35p 27.60p 27.20p 27.60p 65875
08/08/2018 26.75p 27.50p 26.55p 27.35p 380295
07/08/2018 29.50p 29.50p 26.00p 26.75p 376601
06/08/2018 29.50p 29.50p 29.00p 29.50p 53216
03/08/2018 29.50p 29.50p 29.00p 29.50p 33796
02/08/2018 29.50p 29.50p 29.47p 29.50p 20000
01/08/2018 29.50p 29.50p 29.11p 29.50p 90200
31/07/2018 29.50p 29.50p 29.01p 29.50p 73606
30/07/2018 29.50p 29.50p 29.48p 29.50p 21653
27/07/2018 28.75p 29.50p 28.75p 29.50p 30701
26/07/2018 29.50p 29.50p 28.75p 28.75p 10225
25/07/2018 29.50p 29.50p 29.01p 29.50p 32559
24/07/2018 29.75p 29.75p 29.50p 29.50p 18645
23/07/2018 29.75p 29.75p 29.50p 29.75p 20242
20/07/2018 30.00p 30.00p 29.50p 29.75p 124170
19/07/2018 29.75p 30.24p 29.50p 30.00p 327550
18/07/2018 29.25p 29.40p 28.76p 29.25p 37463
17/07/2018 29.25p 29.25p 29.25p 29.25p 0
16/07/2018 29.25p 29.28p 28.70p 29.25p 66908
13/07/2018 29.25p 29.28p 29.25p 29.25p 1065
12/07/2018 29.25p 29.28p 28.70p 29.25p 6118
11/07/2018 28.50p 29.55p 28.50p 29.25p 148223
10/07/2018 29.25p 29.25p 28.06p 28.50p 305814
09/07/2018 29.25p 29.50p 29.00p 29.25p 172561
06/07/2018 29.25p 29.25p 29.10p 29.25p 5000
05/07/2018 29.25p 29.50p 29.00p 29.25p 97845
04/07/2018 29.25p 29.50p 29.00p 29.25p 98640
03/07/2018 29.25p 29.40p 29.00p 29.25p 81782
02/07/2018 29.50p 29.50p 29.06p 29.25p 132621
29/06/2018 29.50p 30.00p 29.12p 29.50p 15000
28/06/2018 29.50p 30.00p 29.30p 29.50p 118631
27/06/2018 30.75p 31.25p 29.30p 29.50p 134290
26/06/2018 32.00p 32.00p 30.00p 30.75p 152645
25/06/2018 31.50p 32.45p 31.00p 32.00p 95521
22/06/2018 31.75p 31.85p 31.00p 31.50p 147438
21/06/2018 32.50p 32.50p 31.00p 32.00p 111003
20/06/2018 32.50p 32.60p 32.00p 32.50p 3176
19/06/2018 32.50p 32.70p 32.25p 32.50p 45208
18/06/2018 33.00p 33.24p 32.10p 32.25p 42540
15/06/2018 33.00p 33.00p 32.16p 33.00p 4000
14/06/2018 34.00p 34.00p 32.00p 33.00p 53018
13/06/2018 34.00p 34.40p 33.00p 34.00p 56986
12/06/2018 34.00p 34.80p 33.02p 34.00p 73651
11/06/2018 34.25p 34.25p 33.00p 34.00p 63564
08/06/2018 34.75p 34.75p 33.68p 34.25p 14177
07/06/2018 34.75p 34.75p 34.70p 34.75p 25000
06/06/2018 35.00p 35.11p 34.75p 34.75p 72962
05/06/2018 35.00p 35.50p 34.80p 35.00p 44723
04/06/2018 34.50p 35.50p 34.50p 35.00p 79521
01/06/2018 34.50p 35.00p 34.38p 34.50p 74465
31/05/2018 34.50p 35.00p 34.31p 34.50p 65434
30/05/2018 34.50p 35.00p 34.26p 34.50p 92718
29/05/2018 35.25p 35.25p 34.00p 34.50p 82501
25/05/2018 35.75p 35.75p 34.65p 35.25p 147935
24/05/2018 35.75p 36.00p 35.66p 35.75p 70199
23/05/2018 35.75p 36.00p 35.66p 35.75p 67618
22/05/2018 36.00p 36.40p 35.66p 35.75p 29602
21/05/2018 35.50p 36.49p 35.50p 36.00p 185165
18/05/2018 34.00p 36.00p 34.00p 35.50p 144798
17/05/2018 34.75p 35.34p 34.00p 34.00p 173501
16/05/2018 34.00p 34.99p 34.00p 34.75p 189726
15/05/2018 34.00p 34.85p 33.50p 34.00p 61000
14/05/2018 33.75p 34.48p 33.25p 34.00p 57421
11/05/2018 32.75p 34.32p 32.75p 33.75p 92079
10/05/2018 33.75p 33.75p 32.15p 32.75p 211025
09/05/2018 33.00p 33.80p 32.62p 33.75p 38330
08/05/2018 32.25p 33.00p 32.00p 33.00p 308712
04/05/2018 31.50p 32.40p 31.00p 32.25p 232530
03/05/2018 30.50p 30.50p 30.15p 30.50p 116567
02/05/2018 30.50p 30.89p 30.15p 30.50p 65491
01/05/2018 30.50p 30.90p 30.11p 30.50p 124998
30/04/2018 30.50p 31.00p 30.00p 30.50p 226695
27/04/2018 29.90p 30.50p 29.66p 30.50p 216000
26/04/2018 29.75p 30.15p 29.00p 29.75p 225098
25/04/2018 29.75p 30.34p 29.65p 29.75p 51647
24/04/2018 30.40p 30.45p 29.00p 29.75p 246243
23/04/2018 30.40p 30.80p 30.00p 30.80p 51541
20/04/2018 30.40p 30.40p 30.00p 30.40p 22446
19/04/2018 30.40p 30.40p 30.00p 30.40p 204706
18/04/2018 30.50p 30.59p 30.20p 30.40p 290623
17/04/2018 30.50p 30.74p 30.20p 30.50p 93993
16/04/2018 30.50p 30.70p 30.20p 30.50p 79529
13/04/2018 30.50p 30.50p 30.20p 30.50p 38162
12/04/2018 30.50p 30.59p 30.15p 30.50p 264629
11/04/2018 30.50p 30.50p 30.00p 30.50p 161611
10/04/2018 30.50p 30.59p 30.15p 30.50p 96806

*Close Price adjusted for both dividends and splits