DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/09/2011 78.70p 79.20p 78.70p 78.70p 0
27/09/2011 78.70p 79.20p 78.70p 78.70p 111
26/09/2011 78.21p 79.69p 78.21p 78.70p 11111
23/09/2011 79.20p 79.69p 77.22p 78.21p 23150
22/09/2011 83.65p 83.65p 79.44p 80.68p 22223
21/09/2011 83.65p 84.15p 82.41p 83.65p 30555
20/09/2011 85.63p 85.63p 81.77p 83.65p 24780
19/09/2011 87.12p 87.36p 84.17p 85.63p 12262
16/09/2011 86.62p 86.62p 85.91p 86.62p 4284
15/09/2011 85.63p 89.10p 84.35p 86.62p 14819
14/09/2011 83.16p 83.65p 81.33p 83.65p 1869
13/09/2011 83.65p 83.65p 81.33p 83.65p 1869
12/09/2011 83.65p 83.65p 81.33p 83.65p 1869
09/09/2011 86.13p 86.62p 84.25p 86.13p 9077
08/09/2011 86.13p 87.71p 84.64p 86.13p 25585
07/09/2011 84.64p 86.13p 84.13p 86.13p 16557
06/09/2011 86.13p 86.13p 84.20p 84.64p 5416
05/09/2011 88.60p 88.60p 85.19p 86.13p 32192
02/09/2011 80.68p 90.83p 80.68p 88.60p 153774
01/09/2011 76.72p 82.17p 76.72p 80.68p 14363
31/08/2011 74.25p 79.20p 73.51p 76.72p 43340
30/08/2011 74.74p 75.93p 73.75p 73.75p 2684
26/08/2011 75.24p 75.24p 73.27p 74.74p 10707
25/08/2011 75.24p 76.72p 75.24p 75.24p 0
24/08/2011 75.24p 76.72p 75.24p 75.24p 628
23/08/2011 75.73p 77.22p 74.74p 75.24p 0
22/08/2011 74.74p 77.22p 74.74p 75.73p 7023
19/08/2011 75.24p 75.98p 72.27p 75.24p 61651
18/08/2011 78.70p 78.70p 72.13p 75.24p 72232
17/08/2011 78.70p 79.05p 76.23p 78.70p 12333
16/08/2011 78.70p 79.20p 78.70p 78.70p 10718
15/08/2011 77.71p 79.69p 77.71p 78.70p 6392
12/08/2011 78.70p 79.20p 76.28p 77.71p 8878
11/08/2011 78.70p 79.94p 74.74p 78.70p 30132
10/08/2011 73.75p 81.11p 73.75p 78.70p 12540
09/08/2011 72.76p 76.18p 70.83p 73.75p 32001
08/08/2011 73.75p 74.94p 70.78p 72.76p 45001
05/08/2011 80.19p 81.18p 72.86p 75.24p 96505
04/08/2011 81.18p 84.15p 79.20p 81.18p 39929
03/08/2011 85.14p 87.07p 78.90p 81.18p 30911
02/08/2011 85.63p 88.11p 84.54p 85.14p 7870
01/08/2011 82.66p 88.11p 82.66p 85.63p 65728
29/07/2011 83.16p 85.14p 82.66p 82.66p 39843
28/07/2011 88.11p 89.10p 80.25p 83.16p 92024
27/07/2011 79.20p 89.59p 79.20p 88.11p 301672
26/07/2011 79.20p 79.69p 79.20p 79.20p 32404
25/07/2011 79.20p 79.20p 79.20p 79.20p 53794
22/07/2011 78.70p 80.89p 78.70p 79.20p 5583
21/07/2011 79.20p 80.19p 76.72p 78.70p 23953
20/07/2011 76.72p 79.20p 76.47p 78.21p 74128
19/07/2011 76.23p 77.22p 75.48p 76.72p 46271
18/07/2011 77.71p 79.20p 76.23p 76.23p 49708
15/07/2011 77.71p 79.20p 76.72p 77.71p 101794
14/07/2011 75.73p 78.21p 75.73p 77.71p 127887
13/07/2011 76.72p 76.72p 72.27p 73.75p 29752
12/07/2011 76.23p 77.22p 74.42p 76.72p 55394
11/07/2011 75.24p 76.23p 74.25p 76.23p 70408
08/07/2011 75.24p 76.23p 75.24p 75.24p 31883
07/07/2011 72.27p 76.23p 72.27p 75.24p 57244
06/07/2011 72.27p 73.36p 71.77p 72.27p 8024
05/07/2011 76.23p 76.23p 70.88p 72.27p 87197
04/07/2011 78.21p 79.00p 75.73p 76.23p 42104
01/07/2011 78.21p 78.21p 78.21p 78.21p 8588
30/06/2011 79.20p 79.20p 78.21p 78.21p 27678
29/06/2011 79.20p 79.20p 77.22p 79.20p 2481
28/06/2011 79.20p 79.20p 77.22p 79.20p 21772
27/06/2011 79.20p 79.20p 77.32p 79.20p 63886
24/06/2011 78.21p 79.20p 77.32p 79.20p 321
23/06/2011 80.68p 80.68p 78.21p 78.21p 15079
22/06/2011 81.18p 81.18p 80.19p 80.68p 27428
21/06/2011 81.18p 81.18p 80.48p 81.18p 25703
20/06/2011 79.20p 81.18p 79.20p 81.18p 46860
17/06/2011 75.73p 81.01p 75.73p 78.70p 121043
16/06/2011 84.15p 84.15p 75.73p 75.73p 19882
15/06/2011 84.15p 88.11p 82.17p 84.15p 87076
14/06/2011 82.17p 82.17p 81.42p 82.17p 3496
13/06/2011 81.67p 82.82p 80.19p 82.17p 19358
10/06/2011 83.16p 83.16p 79.14p 81.67p 47657
09/06/2011 84.64p 86.42p 82.17p 84.64p 17300
08/06/2011 85.63p 85.63p 84.15p 84.64p 1919
07/06/2011 88.60p 89.10p 84.15p 85.63p 47245
06/06/2011 92.07p 92.07p 88.11p 88.60p 40080
03/06/2011 92.07p 92.07p 90.09p 92.07p 714
02/06/2011 92.07p 93.06p 90.09p 92.07p 2416
01/06/2011 92.07p 92.56p 89.81p 92.07p 14330
31/05/2011 89.10p 92.07p 88.31p 92.07p 24739
27/05/2011 89.10p 89.10p 88.23p 89.10p 8389
26/05/2011 89.59p 90.06p 88.11p 89.10p 9822
25/05/2011 90.58p 90.58p 89.10p 89.59p 39101
24/05/2011 90.58p 91.82p 90.58p 90.58p 11111
23/05/2011 92.07p 92.07p 89.13p 90.58p 1481
20/05/2011 92.56p 94.05p 92.07p 92.07p 0
19/05/2011 92.56p 94.05p 92.56p 92.56p 2020
18/05/2011 86.13p 94.05p 84.15p 92.56p 19018
17/05/2011 93.06p 93.55p 82.66p 84.15p 65323
16/05/2011 92.56p 93.55p 89.10p 93.06p 26682
13/05/2011 95.53p 95.53p 91.51p 92.56p 28403
12/05/2011 98.01p 99.99p 94.15p 95.53p 43733
11/05/2011 103.45p 103.45p 97.02p 98.01p 16963
10/05/2011 103.45p 103.45p 102.96p 103.45p 12298
09/05/2011 103.45p 103.45p 101.47p 103.45p 4639
06/05/2011 103.45p 103.45p 102.96p 103.45p 427
05/05/2011 103.95p 104.94p 101.72p 103.45p 39749
04/05/2011 103.95p 104.94p 103.95p 103.95p 9344
03/05/2011 101.97p 103.45p 101.97p 103.45p 10101
28/04/2011 102.96p 102.96p 99.00p 101.97p 33571
27/04/2011 107.91p 107.91p 102.07p 102.96p 20926
26/04/2011 107.91p 108.90p 106.92p 107.91p 26011
21/04/2011 108.90p 108.90p 106.92p 107.91p 10199
20/04/2011 107.41p 107.41p 106.92p 107.41p 24892
19/04/2011 107.41p 107.41p 105.93p 107.41p 10793
18/04/2011 106.92p 107.41p 104.94p 107.41p 25501
15/04/2011 112.86p 112.86p 105.93p 106.92p 44771
14/04/2011 112.36p 114.84p 109.89p 112.86p 28785
13/04/2011 105.93p 115.83p 104.44p 112.36p 78643
12/04/2011 100.98p 108.90p 100.98p 105.93p 56044
11/04/2011 100.98p 102.96p 100.09p 100.98p 9365
08/04/2011 100.98p 102.96p 99.99p 100.98p 32435
07/04/2011 98.50p 100.98p 98.50p 100.98p 32480
06/04/2011 91.57p 101.47p 90.09p 98.50p 70318
05/04/2011 96.52p 97.06p 87.27p 90.09p 195385
04/04/2011 103.45p 103.45p 93.55p 96.52p 97412
01/04/2011 103.95p 103.95p 103.45p 103.45p 2228
31/03/2011 104.44p 104.44p 102.97p 103.95p 48150
30/03/2011 107.91p 107.91p 103.98p 104.44p 6620
29/03/2011 112.36p 112.36p 105.93p 107.91p 25029
28/03/2011 107.41p 113.85p 107.41p 112.36p 81008
25/03/2011 104.44p 108.15p 104.44p 107.41p 30586
24/03/2011 109.39p 109.39p 101.97p 104.44p 21736
23/03/2011 112.86p 112.86p 101.97p 108.40p 54869
22/03/2011 112.36p 113.35p 111.17p 112.86p 25618
21/03/2011 118.30p 119.79p 103.95p 112.36p 132230
18/03/2011 111.37p 120.28p 109.89p 118.30p 99189
17/03/2011 98.01p 118.80p 96.27p 111.37p 305065
16/03/2011 95.53p 103.95p 95.53p 99.49p 160157
15/03/2011 95.53p 97.02p 93.06p 95.04p 54009
14/03/2011 93.55p 99.00p 93.55p 98.01p 63083
11/03/2011 95.04p 96.03p 90.09p 93.55p 155698
10/03/2011 90.09p 103.95p 91.08p 95.53p 261544
09/03/2011 82.17p 91.82p 82.66p 90.09p 122571
08/03/2011 81.67p 82.66p 81.18p 82.17p 71044
07/03/2011 75.24p 82.76p 76.23p 81.67p 212659
04/03/2011 71.77p 76.23p 71.77p 75.24p 93046
03/03/2011 71.28p 71.77p 70.29p 71.77p 7255
02/03/2011 72.27p 73.44p 70.78p 71.28p 27895
01/03/2011 72.27p 73.55p 72.27p 72.27p 2407
28/02/2011 74.25p 75.73p 71.30p 72.27p 82058
25/02/2011 73.26p 74.25p 71.28p 72.27p 37162
24/02/2011 74.25p 75.63p 71.28p 72.76p 20842
23/02/2011 75.73p 76.23p 74.25p 74.25p 9010
22/02/2011 77.71p 77.96p 75.73p 75.73p 29164
21/02/2011 74.25p 78.60p 74.87p 77.71p 120253
18/02/2011 72.27p 76.23p 71.90p 74.25p 29065
17/02/2011 70.78p 73.77p 71.28p 72.27p 23503
16/02/2011 68.31p 71.28p 69.20p 70.29p 42507
15/02/2011 73.26p 71.53p 67.32p 68.31p 118568
14/02/2011 69.30p 75.24p 70.29p 73.26p 108304
11/02/2011 66.84p 70.29p 65.93p 69.30p 142766
10/02/2011 66.33p 66.84p 65.34p 65.34p 10271
09/02/2011 63.75p 66.33p 63.75p 65.34p 24635
08/02/2011 62.37p 67.12p 61.05p 65.34p 40648
07/02/2011 56.73p 60.88p 56.73p 60.88p 37201
04/02/2011 59.40p 59.40p 56.92p 56.92p 15854
03/02/2011 56.92p 58.16p 56.92p 56.92p 0
02/02/2011 58.16p 58.16p 56.92p 56.92p 7651
01/02/2011 56.92p 58.16p 54.55p 56.92p 10783
31/01/2011 56.92p 58.16p 56.92p 56.92p 4362
28/01/2011 56.92p 56.92p 56.92p 56.92p 0
27/01/2011 56.92p 58.16p 54.45p 56.92p 23738
26/01/2011 56.92p 59.40p 54.99p 56.92p 4992
25/01/2011 57.42p 57.42p 56.92p 56.92p 0
24/01/2011 57.42p 57.42p 56.92p 57.42p 0
21/01/2011 55.93p 57.42p 55.93p 57.42p 30304
20/01/2011 57.42p 57.42p 54.94p 55.93p 25270
19/01/2011 58.90p 58.90p 56.43p 57.42p 10642
18/01/2011 58.90p 58.90p 57.42p 58.90p 4380
17/01/2011 58.80p 58.90p 58.80p 58.90p 2767
14/01/2011 59.40p 59.40p 57.50p 58.90p 33695
13/01/2011 59.99p 59.99p 59.40p 59.40p 5319
12/01/2011 57.50p 59.99p 57.50p 59.40p 4120
11/01/2011 59.89p 59.89p 58.46p 59.40p 20203
10/01/2011 59.40p 59.89p 58.46p 59.40p 965
07/01/2011 59.40p 59.89p 59.40p 59.40p 0
06/01/2011 59.40p 59.89p 58.46p 59.40p 1427
05/01/2011 59.89p 59.89p 57.42p 59.40p 10220
04/01/2011 59.89p 59.89p 57.42p 59.89p 21683
31/12/2010 59.89p 59.89p 59.89p 59.89p 0
30/12/2010 59.89p 59.89p 57.42p 59.89p 7071
29/12/2010 59.89p 59.89p 58.01p 59.89p 4546
24/12/2010 59.89p 59.89p 58.01p 59.89p 10662
23/12/2010 59.89p 59.89p 58.01p 59.89p 1352
22/12/2010 59.89p 59.89p 58.66p 59.89p 4817
21/12/2010 59.89p 59.89p 59.89p 59.89p 0
20/12/2010 59.89p 59.89p 58.01p 59.89p 5184
17/12/2010 59.89p 59.89p 58.01p 59.89p 4232
16/12/2010 60.39p 60.64p 58.41p 59.89p 56716
15/12/2010 61.38p 62.12p 58.41p 60.39p 23385
14/12/2010 62.86p 62.86p 60.88p 61.38p 42931
13/12/2010 57.42p 64.35p 57.42p 62.37p 146975
10/12/2010 56.92p 58.18p 56.92p 56.92p 45456

*Close Price adjusted for both dividends and splits