DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/07/2016 38.50p 39.11p 36.00p 38.75p 637793
12/07/2016 39.88p 40.75p 38.00p 38.50p 360185
11/07/2016 40.00p 42.25p 38.75p 39.88p 186296
08/07/2016 39.00p 40.28p 39.00p 40.00p 238839
07/07/2016 40.13p 41.00p 36.64p 39.00p 1182816
06/07/2016 42.75p 42.90p 38.50p 40.50p 686330
05/07/2016 44.75p 46.43p 42.35p 42.75p 1073521
04/07/2016 43.50p 46.00p 43.50p 46.00p 1055928
01/07/2016 40.25p 43.90p 40.25p 42.50p 1213121
30/06/2016 38.50p 41.00p 38.25p 40.25p 1231091
29/06/2016 38.12p 39.40p 37.50p 38.50p 303071
28/06/2016 38.00p 39.00p 35.55p 38.00p 993393
27/06/2016 38.50p 40.49p 37.00p 38.00p 567981
24/06/2016 37.25p 39.00p 36.00p 38.50p 1405407
23/06/2016 37.63p 39.45p 37.63p 39.25p 350181
22/06/2016 38.50p 38.90p 37.35p 37.63p 364424
21/06/2016 36.50p 39.70p 36.50p 38.50p 793192
20/06/2016 36.75p 37.40p 36.00p 36.50p 264550
17/06/2016 37.50p 38.70p 36.00p 36.75p 833351
16/06/2016 36.50p 38.00p 36.41p 37.50p 1282460
15/06/2016 34.00p 36.90p 32.50p 36.50p 790834
14/06/2016 30.50p 34.00p 30.21p 33.75p 696225
13/06/2016 32.50p 32.50p 30.00p 30.50p 866412
10/06/2016 32.50p 33.00p 32.15p 32.50p 356847
09/06/2016 31.63p 33.00p 31.63p 32.50p 719398
08/06/2016 29.25p 32.20p 29.25p 31.63p 924757
07/06/2016 29.25p 29.37p 29.00p 29.25p 11000
06/06/2016 29.25p 29.37p 29.25p 29.25p 3704
03/06/2016 29.25p 29.37p 28.56p 29.25p 189348
02/06/2016 29.50p 29.60p 29.01p 29.25p 19822
01/06/2016 28.63p 29.61p 28.63p 29.50p 5000
31/05/2016 29.50p 29.50p 28.50p 28.63p 70880
27/05/2016 29.50p 29.80p 29.00p 29.50p 82667
26/05/2016 28.50p 30.00p 28.50p 29.50p 458547
25/05/2016 29.62p 32.00p 28.25p 28.50p 2360830
24/05/2016 28.50p 30.00p 28.50p 29.75p 974550
23/05/2016 27.25p 29.00p 27.25p 28.50p 800655
20/05/2016 26.75p 28.00p 26.75p 27.25p 348725
19/05/2016 26.75p 26.75p 26.35p 26.75p 3103
18/05/2016 27.50p 27.50p 26.00p 26.75p 157028
17/05/2016 26.50p 28.00p 26.50p 27.50p 140624
16/05/2016 26.25p 27.20p 26.05p 26.50p 156493
13/05/2016 26.25p 26.75p 25.86p 26.25p 87803
12/05/2016 26.25p 26.75p 26.05p 26.25p 62106
11/05/2016 25.75p 26.75p 25.75p 26.25p 126515
10/05/2016 27.00p 27.05p 24.63p 25.75p 70507
09/05/2016 26.75p 27.07p 26.50p 27.00p 45365
06/05/2016 27.13p 27.13p 26.50p 26.75p 57667
05/05/2016 27.00p 27.13p 26.86p 27.13p 22483
04/05/2016 26.88p 27.05p 26.85p 27.00p 88260
03/05/2016 26.00p 27.23p 25.13p 26.88p 607616
29/04/2016 26.12p 26.65p 26.00p 26.00p 34166
28/04/2016 26.12p 26.70p 26.00p 26.12p 53638
27/04/2016 26.12p 26.70p 26.00p 26.12p 44006
26/04/2016 26.12p 26.75p 26.00p 26.12p 58310
25/04/2016 26.25p 26.95p 26.00p 26.12p 107082
22/04/2016 26.25p 26.99p 25.83p 26.25p 86306
21/04/2016 26.25p 26.99p 25.80p 26.25p 32975
20/04/2016 26.50p 27.25p 26.05p 26.75p 140434
19/04/2016 26.75p 27.25p 26.22p 26.50p 92370
18/04/2016 26.75p 27.25p 26.50p 26.75p 56911
15/04/2016 26.75p 27.25p 26.22p 26.75p 75750
14/04/2016 26.75p 27.50p 26.33p 26.75p 101659
13/04/2016 26.75p 26.80p 26.75p 26.75p 48084
12/04/2016 26.75p 27.50p 26.75p 26.75p 73639
11/04/2016 26.50p 27.50p 26.00p 26.75p 1237261
08/04/2016 26.50p 26.98p 26.00p 26.50p 16861
07/04/2016 25.75p 27.00p 25.75p 26.50p 193420
06/04/2016 26.75p 27.40p 25.00p 25.75p 285996
05/04/2016 27.50p 27.50p 26.33p 26.75p 198965
04/04/2016 28.25p 28.50p 27.00p 27.50p 148610
01/04/2016 28.75p 28.90p 28.17p 28.25p 128277
31/03/2016 28.75p 28.90p 28.75p 28.75p 41377
30/03/2016 28.50p 28.90p 28.50p 28.75p 139722
29/03/2016 28.25p 28.90p 27.83p 28.50p 196753
24/03/2016 28.75p 29.00p 28.25p 28.25p 808426
23/03/2016 27.50p 29.02p 27.50p 28.75p 343761
22/03/2016 28.00p 28.25p 27.00p 27.50p 419531
21/03/2016 28.75p 29.25p 27.00p 28.00p 529796
18/03/2016 27.00p 28.29p 27.00p 28.00p 970862
17/03/2016 26.75p 27.02p 26.48p 27.00p 140206
16/03/2016 26.63p 27.04p 26.40p 26.75p 109544
15/03/2016 26.63p 27.05p 26.30p 26.63p 312557
14/03/2016 27.38p 27.38p 26.30p 26.63p 420994
11/03/2016 27.38p 27.38p 26.75p 27.38p 163396
10/03/2016 26.37p 27.63p 26.12p 27.38p 315402
09/03/2016 26.50p 26.75p 26.37p 26.37p 41140
08/03/2016 26.63p 27.00p 26.12p 26.50p 68325
07/03/2016 27.13p 27.13p 26.56p 26.63p 192407
04/03/2016 25.87p 27.13p 25.87p 27.13p 297500
03/03/2016 25.87p 26.20p 25.78p 25.87p 65259
02/03/2016 26.00p 26.20p 25.65p 25.87p 165318
01/03/2016 26.25p 26.26p 25.60p 25.87p 140081
29/02/2016 25.50p 27.00p 25.50p 26.25p 323623
26/02/2016 24.75p 26.37p 24.75p 25.50p 402368
25/02/2016 25.38p 25.75p 24.75p 24.75p 272698
24/02/2016 25.38p 25.38p 24.75p 25.38p 29503
23/02/2016 25.38p 25.75p 24.55p 25.38p 96056
22/02/2016 25.50p 25.50p 25.00p 25.38p 68794
19/02/2016 25.00p 25.50p 24.75p 24.75p 27396
18/02/2016 26.25p 26.25p 25.00p 25.00p 95279
17/02/2016 25.87p 25.87p 25.65p 25.75p 81847
16/02/2016 25.87p 26.00p 25.25p 25.87p 98508
15/02/2016 25.00p 26.20p 25.00p 25.87p 103725
12/02/2016 25.13p 25.65p 24.86p 25.00p 26345
11/02/2016 25.75p 26.40p 23.91p 25.13p 1394508
10/02/2016 23.50p 24.19p 23.50p 23.75p 57966
09/02/2016 24.38p 24.50p 23.42p 23.50p 187737
08/02/2016 24.75p 24.75p 24.05p 24.50p 156543
05/02/2016 25.38p 25.70p 24.00p 24.75p 175271
04/02/2016 23.25p 25.38p 23.25p 25.38p 451785
03/02/2016 23.00p 23.50p 22.66p 23.25p 104701
02/02/2016 23.25p 23.60p 22.66p 23.00p 7717
01/02/2016 22.25p 24.00p 22.25p 23.25p 225442
29/01/2016 22.25p 22.70p 22.00p 22.25p 34821
28/01/2016 21.25p 22.78p 21.25p 22.25p 120452
27/01/2016 21.25p 21.45p 21.17p 21.25p 20558
26/01/2016 21.25p 21.25p 21.25p 21.25p 0
25/01/2016 21.50p 21.68p 21.10p 21.25p 106710
22/01/2016 20.38p 21.68p 20.19p 21.50p 139879
21/01/2016 20.63p 21.00p 20.00p 20.38p 50627
20/01/2016 21.25p 21.50p 20.38p 20.63p 739514
19/01/2016 21.75p 21.87p 21.50p 21.50p 16517
18/01/2016 21.88p 21.95p 21.50p 21.75p 53494
15/01/2016 21.75p 22.15p 21.69p 21.88p 847278
14/01/2016 21.88p 22.00p 21.53p 21.75p 685825
13/01/2016 21.63p 22.18p 21.30p 21.88p 46743
12/01/2016 22.25p 22.38p 21.88p 21.88p 106495
11/01/2016 22.75p 22.75p 22.00p 22.00p 447130
08/01/2016 23.38p 23.50p 22.00p 22.75p 543743
07/01/2016 22.62p 23.65p 22.62p 23.38p 95275
06/01/2016 22.25p 23.39p 22.14p 22.88p 180278
05/01/2016 22.25p 22.40p 22.00p 22.25p 202477
04/01/2016 22.50p 22.50p 22.13p 22.25p 184284
31/12/2015 22.50p 22.70p 22.50p 22.50p 23354
30/12/2015 23.25p 23.40p 22.20p 22.50p 1640605
29/12/2015 23.25p 23.25p 23.25p 23.25p 0
24/12/2015 23.25p 23.25p 23.00p 23.25p 15000
23/12/2015 23.00p 23.25p 22.65p 23.25p 50081
22/12/2015 22.75p 23.00p 22.40p 23.00p 219501
21/12/2015 22.62p 22.93p 22.40p 22.75p 192283
18/12/2015 23.25p 23.25p 21.80p 22.62p 463669
17/12/2015 23.63p 24.00p 23.00p 23.25p 313664
16/12/2015 24.00p 24.70p 23.20p 23.63p 131540
15/12/2015 22.50p 24.50p 22.00p 23.75p 1138566
14/12/2015 24.75p 24.75p 22.00p 22.50p 526137
11/12/2015 25.00p 25.40p 24.50p 24.75p 144257
10/12/2015 25.25p 25.50p 24.70p 25.00p 158138
09/12/2015 25.25p 25.50p 25.00p 25.25p 13720
08/12/2015 25.25p 25.51p 24.67p 25.25p 6764
07/12/2015 25.62p 25.62p 24.50p 25.25p 163227
04/12/2015 25.62p 26.00p 25.25p 25.62p 219385
03/12/2015 25.00p 26.00p 25.00p 25.62p 605120
02/12/2015 25.13p 25.40p 24.63p 25.00p 19494
01/12/2015 25.50p 25.50p 24.60p 25.13p 86882
30/11/2015 25.87p 26.05p 25.25p 25.50p 141632
27/11/2015 26.00p 26.25p 25.50p 25.87p 154911
26/11/2015 25.00p 26.40p 25.00p 26.00p 148421
25/11/2015 26.00p 26.00p 24.16p 25.00p 230858
24/11/2015 26.63p 26.63p 25.55p 26.00p 192728
23/11/2015 25.50p 27.35p 25.50p 26.63p 839501
20/11/2015 24.50p 25.87p 24.50p 25.50p 213009
19/11/2015 23.25p 24.50p 23.00p 24.50p 239310
18/11/2015 24.63p 24.63p 23.00p 23.25p 255811
17/11/2015 23.75p 24.85p 23.74p 24.63p 120676
16/11/2015 24.63p 24.63p 23.63p 23.75p 81366
13/11/2015 25.38p 25.45p 24.25p 24.63p 423356
12/11/2015 25.13p 25.50p 25.00p 25.38p 453484
11/11/2015 24.75p 25.50p 24.55p 25.00p 2844137
10/11/2015 23.50p 25.10p 23.50p 24.75p 3116157
09/11/2015 23.50p 24.00p 23.00p 23.50p 105712
06/11/2015 23.75p 24.00p 23.00p 23.50p 405354
05/11/2015 22.38p 24.00p 22.38p 23.75p 225881
04/11/2015 22.62p 23.20p 22.25p 22.38p 144334
03/11/2015 22.62p 23.20p 22.62p 22.62p 16536
02/11/2015 22.75p 23.25p 22.62p 22.62p 145075
30/10/2015 22.62p 23.20p 22.62p 22.62p 115795
29/10/2015 23.38p 23.50p 22.62p 22.62p 168740
28/10/2015 23.38p 23.38p 23.22p 23.38p 24260
27/10/2015 21.50p 24.00p 21.50p 23.38p 406692
26/10/2015 21.50p 22.00p 21.50p 21.50p 23017
23/10/2015 22.00p 23.00p 21.50p 21.50p 36957
22/10/2015 23.00p 23.25p 22.10p 22.25p 248945
21/10/2015 19.88p 23.20p 19.88p 23.00p 423181
20/10/2015 19.75p 20.50p 19.60p 19.63p 107384
19/10/2015 20.00p 20.40p 19.63p 19.75p 123300
16/10/2015 19.75p 20.44p 19.63p 20.00p 540247
15/10/2015 19.75p 19.90p 19.75p 19.75p 5949
14/10/2015 18.00p 19.99p 18.00p 19.75p 959817
13/10/2015 18.25p 18.50p 18.00p 18.00p 32970
12/10/2015 18.00p 18.50p 18.00p 18.25p 133585
09/10/2015 17.87p 18.19p 17.75p 18.00p 803283
08/10/2015 17.75p 18.20p 17.75p 17.87p 276698
07/10/2015 18.50p 19.00p 18.00p 18.00p 300679
06/10/2015 18.50p 18.90p 18.20p 18.50p 66195
05/10/2015 18.50p 18.90p 18.50p 18.50p 65000
02/10/2015 18.75p 18.90p 18.10p 18.50p 24150
01/10/2015 18.75p 18.75p 18.00p 18.75p 74190
30/09/2015 18.75p 19.10p 18.10p 18.75p 3000
29/09/2015 19.50p 19.50p 18.00p 18.75p 114588

*Close Price adjusted for both dividends and splits