DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
09/04/2018 30.50p 30.88p 30.17p 30.50p 174457
06/04/2018 29.25p 30.88p 29.25p 30.50p 561698
05/04/2018 29.25p 29.50p 28.25p 29.25p 257404
04/04/2018 30.25p 30.25p 29.00p 29.25p 333452
03/04/2018 31.00p 31.05p 29.50p 30.25p 245197
29/03/2018 31.00p 31.00p 30.15p 31.00p 136500
28/03/2018 33.00p 33.00p 29.50p 31.00p 472305
27/03/2018 35.75p 35.75p 33.00p 33.25p 130936
26/03/2018 34.50p 35.40p 34.26p 35.00p 119506
23/03/2018 34.75p 35.00p 34.00p 34.50p 85306
22/03/2018 35.00p 35.18p 34.67p 34.75p 54738
21/03/2018 35.75p 35.75p 34.67p 35.00p 83650
20/03/2018 35.75p 36.00p 35.50p 35.75p 101748
19/03/2018 35.50p 35.75p 35.00p 35.75p 90280
16/03/2018 35.25p 35.50p 35.23p 35.50p 39955
15/03/2018 35.25p 35.70p 34.50p 35.25p 69153
14/03/2018 35.50p 35.50p 34.67p 35.25p 137779
13/03/2018 34.00p 36.50p 33.55p 35.50p 255337
12/03/2018 32.25p 34.50p 31.95p 34.00p 302326
09/03/2018 31.75p 32.25p 31.72p 32.25p 116763
08/03/2018 31.75p 32.00p 31.63p 31.75p 141254
07/03/2018 32.00p 32.00p 31.75p 31.75p 48174
06/03/2018 32.50p 32.50p 31.55p 32.00p 181628
05/03/2018 32.75p 32.75p 32.00p 32.75p 18619
02/03/2018 32.75p 33.50p 32.10p 32.75p 120858
01/03/2018 33.00p 33.50p 32.48p 32.75p 29565
28/02/2018 33.50p 33.50p 33.00p 33.00p 114177
27/02/2018 33.50p 33.50p 33.00p 33.50p 48699
26/02/2018 34.10p 34.10p 33.00p 33.50p 30099
23/02/2018 34.10p 34.10p 33.22p 34.10p 55339
22/02/2018 33.25p 34.10p 33.25p 34.10p 78491
21/02/2018 33.25p 33.50p 33.25p 33.25p 121443
20/02/2018 34.75p 35.12p 33.25p 33.25p 168168
19/02/2018 34.00p 35.20p 33.70p 34.75p 174327
16/02/2018 33.50p 34.30p 33.50p 34.00p 44968
15/02/2018 34.75p 34.94p 33.25p 33.50p 144370
14/02/2018 35.25p 35.25p 34.00p 34.75p 42522
13/02/2018 34.50p 35.68p 34.50p 35.25p 85149
12/02/2018 35.25p 35.50p 34.01p 35.00p 165150
09/02/2018 36.25p 36.25p 35.00p 35.25p 79500
08/02/2018 36.50p 36.74p 36.00p 36.25p 59689
07/02/2018 37.75p 37.75p 36.50p 36.50p 71162
06/02/2018 38.25p 38.25p 37.00p 37.75p 77371
05/02/2018 40.00p 40.00p 38.50p 38.75p 165122
02/02/2018 40.50p 40.50p 39.46p 40.00p 229122
01/02/2018 41.00p 41.50p 40.00p 40.25p 225234
31/01/2018 39.00p 41.50p 39.00p 41.00p 310260
30/01/2018 40.00p 40.00p 39.00p 39.00p 72350
29/01/2018 40.50p 40.68p 39.00p 40.00p 97001

*Close Price adjusted for both dividends and splits