DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/08/2019 6.25p 6.25p 6.15p 6.25p 83365
27/08/2019 6.25p 6.25p 6.15p 6.25p 39199
23/08/2019 6.25p 6.50p 5.75p 6.25p 90705
22/08/2019 6.25p 6.50p 6.00p 6.25p 69702
21/08/2019 6.25p 6.25p 6.00p 6.25p 89212
20/08/2019 6.50p 6.50p 6.00p 6.25p 184575
19/08/2019 6.50p 6.50p 6.05p 6.50p 1528
16/08/2019 6.50p 6.50p 6.00p 6.50p 82628
15/08/2019 6.50p 6.50p 6.05p 6.50p 32383
14/08/2019 6.50p 6.80p 6.05p 6.50p 29857
13/08/2019 6.50p 6.70p 6.00p 6.50p 78547
12/08/2019 6.50p 6.75p 6.10p 6.50p 195798
09/08/2019 6.75p 6.75p 6.50p 6.50p 52074
08/08/2019 6.75p 6.75p 6.75p 6.75p 0
07/08/2019 6.75p 7.00p 6.74p 6.75p 218182
06/08/2019 7.13p 7.13p 6.55p 6.75p 160874
05/08/2019 7.50p 7.50p 6.83p 7.13p 134416
02/08/2019 7.25p 7.50p 7.13p 7.50p 208409
01/08/2019 7.25p 7.25p 7.25p 7.25p 6745
31/07/2019 7.75p 7.75p 7.13p 7.25p 25636
30/07/2019 7.75p 7.75p 7.50p 7.75p 188208
29/07/2019 7.88p 8.25p 7.53p 7.75p 112397
26/07/2019 8.00p 8.25p 7.50p 7.88p 144468
25/07/2019 8.00p 8.25p 7.75p 8.00p 15333
24/07/2019 7.88p 8.25p 7.88p 8.00p 138331
23/07/2019 8.50p 8.50p 7.75p 7.88p 112439
22/07/2019 8.50p 8.57p 8.50p 8.50p 40845
19/07/2019 8.50p 8.70p 8.00p 8.50p 20772
18/07/2019 7.75p 7.75p 7.75p 7.75p 0
17/07/2019 7.75p 7.75p 7.50p 7.75p 60549
16/07/2019 7.75p 7.75p 7.75p 7.75p 3605
15/07/2019 7.75p 7.75p 7.55p 7.75p 8649
12/07/2019 7.75p 8.00p 7.75p 7.75p 10000
11/07/2019 7.75p 7.75p 7.71p 7.75p 69500
10/07/2019 7.75p 7.99p 7.75p 7.75p 6108
09/07/2019 7.75p 7.90p 7.50p 7.75p 348105
08/07/2019 7.75p 7.90p 7.71p 7.75p 38878
05/07/2019 7.75p 7.75p 7.70p 7.75p 116491
04/07/2019 7.75p 7.90p 7.70p 7.75p 314008
03/07/2019 7.75p 7.75p 7.55p 7.75p 290422
02/07/2019 7.75p 8.00p 7.68p 7.75p 160421
01/07/2019 8.40p 8.40p 7.75p 7.75p 226992
28/06/2019 8.40p 8.40p 8.00p 8.40p 3047
27/06/2019 8.40p 8.40p 8.01p 8.40p 8395
26/06/2019 8.75p 8.85p 8.00p 8.40p 64411
25/06/2019 8.75p 8.75p 8.50p 8.75p 82130
24/06/2019 9.00p 9.00p 9.00p 9.00p 0
21/06/2019 9.00p 9.00p 8.50p 9.00p 75775
20/06/2019 9.15p 9.15p 8.80p 9.15p 55550
19/06/2019 9.15p 9.15p 8.86p 9.15p 20000
18/06/2019 9.15p 9.15p 8.86p 9.15p 6159
17/06/2019 9.15p 9.15p 9.00p 9.15p 80000
14/06/2019 8.75p 9.15p 8.57p 9.15p 162745
13/06/2019 8.75p 8.95p 8.51p 8.75p 24983
12/06/2019 8.65p 8.75p 8.51p 8.75p 3221
11/06/2019 8.25p 8.65p 8.19p 8.65p 64531
10/06/2019 8.13p 8.37p 8.07p 8.25p 129261
07/06/2019 8.13p 8.13p 8.00p 8.13p 150000
06/06/2019 8.13p 8.13p 8.00p 8.13p 50025
05/06/2019 8.13p 8.20p 8.00p 8.13p 170862
04/06/2019 8.13p 8.13p 8.11p 8.13p 27000
03/06/2019 8.25p 8.25p 8.13p 8.13p 7333
31/05/2019 8.25p 8.50p 8.00p 8.25p 548171
30/05/2019 8.25p 8.50p 8.06p 8.50p 133501
29/05/2019 8.25p 8.50p 8.25p 8.25p 105628
28/05/2019 8.75p 8.75p 8.25p 8.25p 45000
24/05/2019 9.25p 9.25p 8.51p 8.75p 88032
23/05/2019 10.00p 10.00p 9.00p 9.25p 307710
22/05/2019 10.00p 10.00p 9.51p 10.00p 91601
21/05/2019 10.00p 10.00p 9.50p 10.00p 34135
20/05/2019 10.00p 10.00p 9.62p 10.00p 29634
17/05/2019 10.00p 10.35p 9.60p 10.00p 157487
16/05/2019 10.00p 10.30p 9.77p 10.00p 59434
15/05/2019 9.75p 10.45p 9.72p 10.00p 606323
14/05/2019 9.25p 10.00p 9.16p 9.75p 359478
13/05/2019 9.25p 9.50p 9.10p 9.25p 15585
10/05/2019 9.25p 9.50p 9.00p 9.25p 102318
09/05/2019 9.00p 9.50p 8.98p 9.25p 93204
08/05/2019 9.00p 9.18p 8.88p 9.00p 525480
07/05/2019 9.00p 9.23p 8.88p 9.00p 84123
03/05/2019 9.00p 9.25p 8.76p 9.00p 187999
02/05/2019 8.50p 8.95p 8.50p 8.50p 97525
01/05/2019 9.15p 9.15p 8.75p 8.75p 376061
30/04/2019 9.15p 9.15p 9.00p 9.15p 18817
29/04/2019 9.15p 9.15p 9.05p 9.15p 91335
26/04/2019 9.15p 9.20p 9.00p 9.15p 39984
25/04/2019 9.15p 9.24p 9.00p 9.20p 317588
24/04/2019 9.25p 9.29p 9.00p 9.15p 766185
23/04/2019 9.25p 9.30p 9.08p 9.25p 71215
18/04/2019 9.25p 9.30p 9.00p 9.25p 183960
17/04/2019 9.25p 9.45p 9.00p 9.25p 187481
16/04/2019 9.25p 9.25p 9.06p 9.25p 7733
15/04/2019 9.00p 9.39p 8.76p 9.25p 490318
12/04/2019 9.00p 9.10p 8.75p 9.00p 93560
11/04/2019 9.25p 9.25p 9.00p 9.00p 252045
10/04/2019 9.25p 9.90p 9.02p 9.25p 414584
09/04/2019 7.60p 9.25p 7.60p 9.25p 636615
08/04/2019 7.35p 7.70p 7.05p 7.60p 203830
05/04/2019 7.50p 7.59p 7.01p 7.35p 62108
04/04/2019 7.50p 7.50p 6.63p 7.50p 645890
03/04/2019 7.50p 7.68p 7.36p 7.50p 43734
02/04/2019 7.50p 7.50p 7.38p 7.50p 61003
01/04/2019 7.50p 7.99p 7.12p 7.63p 454689
29/03/2019 7.75p 7.96p 7.08p 7.96p 481674
28/03/2019 7.75p 7.75p 7.75p 7.75p 0
27/03/2019 7.75p 7.80p 7.51p 7.75p 299673
26/03/2019 8.25p 8.30p 7.50p 7.75p 660211
25/03/2019 8.50p 9.00p 8.26p 8.40p 497194
22/03/2019 8.50p 8.50p 8.00p 8.50p 338192
21/03/2019 8.50p 8.50p 8.31p 8.50p 47180
20/03/2019 8.50p 8.90p 8.31p 8.50p 151854
19/03/2019 8.50p 8.50p 8.25p 8.50p 2000
18/03/2019 9.00p 9.00p 8.50p 8.50p 50373
15/03/2019 9.00p 9.10p 8.68p 9.00p 427171
14/03/2019 9.00p 9.20p 8.50p 9.00p 776048
13/03/2019 9.00p 9.25p 8.92p 9.00p 71519
12/03/2019 9.00p 9.00p 8.90p 9.00p 130082
11/03/2019 9.00p 9.29p 8.50p 9.00p 475322
08/03/2019 9.00p 9.50p 8.85p 9.00p 165363
07/03/2019 9.00p 9.30p 8.80p 9.00p 3848
06/03/2019 9.00p 9.40p 8.50p 9.00p 378842
05/03/2019 9.00p 9.40p 8.76p 9.00p 21992
04/03/2019 9.75p 9.77p 8.71p 9.00p 674954
01/03/2019 9.65p 9.90p 9.38p 9.75p 266794
28/02/2019 10.25p 10.34p 9.13p 9.50p 4447762
27/02/2019 10.25p 10.40p 10.03p 10.25p 134346
26/02/2019 10.25p 10.40p 10.00p 10.25p 101889
25/02/2019 9.25p 10.25p 9.25p 10.25p 161728
22/02/2019 9.25p 9.50p 9.25p 9.25p 64136
21/02/2019 9.00p 9.50p 9.00p 9.25p 620743
20/02/2019 8.75p 9.39p 8.75p 9.00p 49173
19/02/2019 8.75p 9.00p 8.68p 8.75p 459411
18/02/2019 8.75p 9.00p 8.60p 8.75p 157268
15/02/2019 8.75p 10.00p 8.60p 8.75p 853050
14/02/2019 8.00p 8.50p 7.90p 8.25p 183966
13/02/2019 8.00p 8.38p 7.88p 8.00p 317536
12/02/2019 8.00p 8.45p 7.86p 8.00p 314175
11/02/2019 8.00p 8.45p 7.86p 8.00p 384146
08/02/2019 8.60p 8.60p 7.79p 8.00p 639435
07/02/2019 7.25p 9.00p 7.24p 9.00p 4007693
06/02/2019 14.35p 14.35p 14.35p 14.35p 0
05/02/2019 14.35p 14.35p 13.71p 14.35p 24971
04/02/2019 14.35p 14.35p 13.76p 14.35p 78519
01/02/2019 14.35p 14.35p 13.75p 14.35p 60000
31/01/2019 14.35p 14.35p 13.73p 14.35p 3178
30/01/2019 14.35p 14.35p 13.73p 14.35p 30876
29/01/2019 14.35p 14.35p 13.73p 14.35p 13551
28/01/2019 14.35p 14.35p 13.72p 14.35p 52657
25/01/2019 14.35p 14.35p 13.71p 14.35p 10400
24/01/2019 14.35p 14.35p 13.80p 14.35p 145779
23/01/2019 14.35p 14.50p 14.00p 14.35p 16989
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

*Close Price adjusted for both dividends and splits