DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
26/01/2018 40.00p 40.36p 39.00p 40.00p 31430
25/01/2018 40.00p 40.40p 39.00p 40.00p 3369
24/01/2018 39.25p 40.00p 39.00p 40.00p 92922
23/01/2018 40.50p 40.61p 39.13p 39.25p 67047
22/01/2018 40.50p 40.50p 40.00p 40.50p 4153
19/01/2018 40.25p 40.90p 40.11p 40.50p 57959
18/01/2018 40.75p 40.75p 40.00p 40.25p 37801
17/01/2018 42.00p 42.00p 40.00p 40.75p 50000
16/01/2018 43.00p 43.00p 41.00p 42.00p 47000
15/01/2018 43.00p 43.10p 42.00p 43.00p 92854
12/01/2018 42.75p 43.20p 41.58p 43.00p 284910
11/01/2018 42.75p 43.02p 42.08p 42.75p 71098
10/01/2018 42.25p 42.90p 42.25p 42.50p 18899
09/01/2018 42.25p 42.90p 41.82p 42.25p 11468
08/01/2018 41.50p 42.95p 41.00p 42.25p 175984
05/01/2018 41.50p 41.50p 41.00p 41.50p 36596
04/01/2018 41.50p 41.68p 41.00p 41.50p 33816
03/01/2018 41.50p 41.68p 41.10p 41.50p 7464
02/01/2018 41.50p 41.58p 41.10p 41.50p 9574
29/12/2017 41.50p 41.50p 41.50p 41.50p 0
28/12/2017 41.50p 41.50p 41.50p 41.50p 0
27/12/2017 41.50p 41.64p 41.00p 41.50p 17851
22/12/2017 41.50p 41.50p 41.50p 41.50p -23779
21/12/2017 41.50p 41.70p 41.00p 41.50p 57717
20/12/2017 41.50p 41.85p 41.00p 41.50p 80682
19/12/2017 40.00p 42.00p 40.00p 41.50p 256624
18/12/2017 39.38p 41.00p 39.38p 40.00p 91143
15/12/2017 36.75p 39.00p 36.53p 38.87p 285357
14/12/2017 36.00p 37.00p 35.00p 36.75p 397371
13/12/2017 35.75p 36.34p 34.98p 36.00p 130526
12/12/2017 35.50p 35.98p 34.15p 35.25p 181526
11/12/2017 35.75p 36.00p 35.00p 35.50p 163839
08/12/2017 36.25p 36.98p 36.15p 36.25p 131475
07/12/2017 37.50p 37.50p 36.13p 36.13p 47415
06/12/2017 37.50p 37.50p 37.00p 37.50p 75935
05/12/2017 37.50p 37.90p 37.00p 37.50p 40952
04/12/2017 37.50p 37.50p 37.00p 37.50p 1526
01/12/2017 37.50p 37.50p 36.86p 37.50p 593089
30/11/2017 37.50p 37.90p 37.36p 37.50p 83952
29/11/2017 37.50p 37.90p 37.26p 37.50p 49740
28/11/2017 38.25p 38.29p 37.00p 37.50p 195112
27/11/2017 39.00p 39.00p 38.00p 38.25p 84068
24/11/2017 38.50p 39.00p 38.00p 39.00p 234725
23/11/2017 38.50p 39.00p 36.13p 38.50p 286678
22/11/2017 40.00p 40.00p 38.00p 38.50p 203954
21/11/2017 40.00p 40.00p 39.00p 40.00p 111030
20/11/2017 40.00p 40.30p 39.00p 40.00p 151926
17/11/2017 40.00p 40.30p 39.30p 40.00p 85005
16/11/2017 39.75p 40.58p 39.30p 40.00p 37564
15/11/2017 41.25p 41.25p 39.30p 39.75p 137979
14/11/2017 41.25p 41.25p 40.51p 41.25p 28869
13/11/2017 41.25p 41.25p 40.50p 41.25p 76067
10/11/2017 41.25p 41.25p 40.50p 41.25p 40767
09/11/2017 41.00p 41.25p 40.50p 41.25p 28976
08/11/2017 40.25p 41.00p 39.50p 41.00p 163800
07/11/2017 40.25p 41.00p 39.50p 40.25p 37349
06/11/2017 41.00p 41.00p 40.00p 40.25p 72636
03/11/2017 41.00p 41.70p 40.05p 41.00p 116617
02/11/2017 42.00p 42.00p 40.00p 41.00p 49977
01/11/2017 42.00p 42.00p 41.01p 42.00p 45607
31/10/2017 42.00p 42.00p 41.01p 42.00p 7811
30/10/2017 41.50p 42.00p 41.50p 42.00p 59128
27/10/2017 42.00p 42.00p 41.50p 41.50p 11141
26/10/2017 42.25p 42.50p 41.50p 42.00p 19433
25/10/2017 42.25p 42.25p 41.50p 42.25p 120202
24/10/2017 42.25p 42.25p 41.63p 42.25p 5847
23/10/2017 42.25p 42.25p 41.65p 42.25p 61767
20/10/2017 42.25p 42.25p 41.65p 42.25p 20733
19/10/2017 42.25p 43.00p 41.65p 42.25p 662286
18/10/2017 42.25p 42.28p 41.65p 42.25p 59774
17/10/2017 42.25p 42.25p 41.65p 42.25p 1262
16/10/2017 42.25p 42.93p 41.62p 42.25p 112067
13/10/2017 42.25p 42.25p 42.25p 42.25p 73119
12/10/2017 42.25p 42.25p 42.25p 42.25p 64053
11/10/2017 42.50p 42.50p 42.25p 42.25p 63399
10/10/2017 42.50p 42.50p 42.25p 42.50p 88560
09/10/2017 42.00p 42.25p 42.00p 42.25p 95286
06/10/2017 41.50p 42.50p 41.50p 42.00p 163999
05/10/2017 43.00p 43.00p 41.25p 41.50p 75692
04/10/2017 43.00p 43.00p 43.00p 43.00p 187758
03/10/2017 42.00p 43.50p 42.00p 43.00p 216189
02/10/2017 41.50p 42.00p 41.50p 42.00p 29373
29/09/2017 42.00p 42.00p 41.50p 41.50p 43112
28/09/2017 42.00p 42.00p 42.00p 42.00p 27802
27/09/2017 42.25p 42.50p 42.00p 42.00p 194882
26/09/2017 43.50p 43.50p 42.25p 42.25p 110091
25/09/2017 43.50p 43.50p 43.50p 43.50p 24272
22/09/2017 43.50p 43.50p 43.50p 43.50p 10740
21/09/2017 42.75p 43.50p 42.75p 43.50p 99323
20/09/2017 44.50p 44.50p 42.75p 42.75p 108724
19/09/2017 44.50p 44.50p 44.50p 44.50p 46207
18/09/2017 42.50p 45.00p 42.50p 44.50p 161409
15/09/2017 42.75p 42.75p 42.50p 42.50p 238187
14/09/2017 42.75p 42.75p 42.75p 42.75p 20936
13/09/2017 42.75p 42.75p 42.50p 42.75p 37265
12/09/2017 42.75p 43.00p 42.75p 42.75p 108027
11/09/2017 43.38p 43.38p 43.00p 43.00p 46104
08/09/2017 43.38p 43.38p 43.38p 43.38p 130209
07/09/2017 43.13p 43.38p 43.13p 43.38p 173445
06/09/2017 42.25p 43.25p 42.25p 43.13p 188523
05/09/2017 40.88p 42.25p 40.88p 42.25p 242519
04/09/2017 41.37p 41.37p 40.88p 40.88p 85167
01/09/2017 40.88p 41.37p 40.88p 41.37p 96505
31/08/2017 40.50p 40.88p 40.88p 40.88p 174027
30/08/2017 40.50p 41.00p 40.88p 40.88p 13889
29/08/2017 41.37p 41.37p 41.00p 41.00p 71652
25/08/2017 40.50p 41.37p 41.37p 41.37p 66801
24/08/2017 40.50p 41.50p 41.37p 41.37p 53258
23/08/2017 41.50p 41.50p 41.50p 41.50p 34510
22/08/2017 41.50p 41.50p 41.50p 41.50p 23863
21/08/2017 41.50p 41.50p 41.50p 41.50p 142710
18/08/2017 41.50p 41.50p 41.50p 41.50p 159213
17/08/2017 41.25p 41.50p 41.25p 41.50p 84250
16/08/2017 41.25p 41.25p 41.25p 41.25p 16500
15/08/2017 41.50p 41.50p 41.25p 41.25p 42313
14/08/2017 41.25p 42.00p 41.25p 41.50p 15000
11/08/2017 41.25p 41.25p 40.25p 41.25p 549266
10/08/2017 42.25p 42.25p 41.00p 41.25p 133196
09/08/2017 42.00p 42.25p 42.00p 42.25p 143224
08/08/2017 42.00p 42.00p 42.00p 42.00p 68153
07/08/2017 42.00p 42.00p 42.00p 42.00p 272373
04/08/2017 42.50p 42.50p 42.00p 42.00p 128387
03/08/2017 42.38p 42.50p 41.75p 42.50p 54744
02/08/2017 42.88p 42.88p 42.38p 42.38p 95701
01/08/2017 43.13p 43.13p 42.88p 42.88p 42004
31/07/2017 43.13p 43.13p 43.13p 43.13p 31224
28/07/2017 42.63p 43.13p 42.63p 43.13p 102587
27/07/2017 44.25p 44.25p 42.63p 42.63p 361737
26/07/2017 44.25p 44.25p 44.25p 44.25p 34626
25/07/2017 45.50p 45.50p 44.25p 44.25p 205252
24/07/2017 45.50p 45.50p 45.50p 45.50p 61581
21/07/2017 45.50p 45.50p 45.50p 45.50p 168444
20/07/2017 45.50p 45.50p 45.50p 45.50p 58811
19/07/2017 46.00p 45.75p 44.50p 45.50p 419216
18/07/2017 44.25p 44.50p 44.25p 44.50p 116577
17/07/2017 44.25p 44.25p 44.25p 44.25p 76110
14/07/2017 43.63p 44.25p 43.63p 44.25p 401185
13/07/2017 43.25p 43.63p 43.25p 43.63p 512117
12/07/2017 43.25p 43.25p 43.25p 43.25p 232390
11/07/2017 43.25p 43.25p 43.25p 43.25p 42985
10/07/2017 43.25p 43.25p 43.25p 43.25p 55420
07/07/2017 42.88p 43.25p 42.63p 43.25p 244651
06/07/2017 43.00p 43.00p 42.63p 42.63p 178762
05/07/2017 43.00p 43.00p 43.00p 43.00p 48825
04/07/2017 43.00p 43.00p 43.00p 43.00p 35081
03/07/2017 43.13p 43.13p 43.00p 43.00p 234434
30/06/2017 43.13p 43.13p 43.13p 43.13p 37243
29/06/2017 42.88p 43.13p 42.75p 43.13p 156026
28/06/2017 42.75p 43.63p 42.75p 42.88p 243184
27/06/2017 42.50p 42.75p 42.50p 42.75p 411166
26/06/2017 42.25p 42.50p 41.75p 42.50p 328104
23/06/2017 42.25p 42.25p 42.25p 42.25p 38571
22/06/2017 42.25p 43.25p 42.25p 42.25p 0
21/06/2017 42.25p 42.25p 42.25p 42.25p 0
20/06/2017 41.75p 42.25p 41.75p 42.25p 0
19/06/2017 41.75p 41.75p 41.75p 41.75p 0
16/06/2017 41.25p 41.75p 41.00p 41.75p 215092
15/06/2017 42.38p 42.38p 41.25p 41.25p 379344
14/06/2017 42.38p 43.01p 41.50p 42.38p 364618
13/06/2017 42.00p 42.50p 41.50p 42.38p 352494
12/06/2017 43.50p 43.50p 41.00p 42.00p 488115
09/06/2017 44.25p 44.25p 43.50p 43.50p 79123
08/06/2017 44.25p 44.25p 43.50p 44.25p 133289
07/06/2017 44.25p 44.25p 43.50p 44.25p 310246
06/06/2017 44.00p 44.55p 43.00p 44.25p 552474
05/06/2017 45.75p 46.00p 42.10p 42.63p 321140
02/06/2017 46.75p 46.75p 45.08p 45.75p 83508
01/06/2017 46.75p 46.75p 46.75p 46.75p 0
31/05/2017 47.00p 47.00p 46.50p 46.75p 124907
30/05/2017 47.00p 47.00p 46.00p 47.00p 125927
26/05/2017 47.00p 47.00p 46.50p 47.00p 109324
25/05/2017 47.00p 47.00p 46.50p 47.00p 37552
24/05/2017 47.50p 47.50p 46.15p 47.00p 169873
23/05/2017 47.25p 47.50p 47.00p 47.50p 578264
22/05/2017 47.50p 47.50p 46.80p 47.25p 76050
19/05/2017 47.13p 47.50p 47.13p 47.50p 57888
18/05/2017 46.88p 48.00p 46.70p 47.13p 282358
17/05/2017 47.50p 47.50p 46.30p 46.88p 167374
16/05/2017 47.87p 47.87p 47.00p 47.50p 62342
15/05/2017 48.50p 48.50p 46.25p 47.87p 266069
12/05/2017 47.25p 48.75p 47.21p 48.50p 886393
11/05/2017 47.75p 48.00p 47.00p 47.25p 128128
10/05/2017 50.00p 50.15p 47.00p 47.75p 1074690
09/05/2017 50.00p 50.00p 49.00p 50.00p 128633
08/05/2017 50.00p 50.00p 49.00p 50.00p 128470
05/05/2017 50.50p 51.00p 48.00p 50.00p 288774
04/05/2017 49.75p 50.00p 49.50p 49.75p 35859
03/05/2017 49.75p 50.00p 49.50p 49.75p 49166
02/05/2017 50.75p 51.00p 49.50p 49.75p 140401
28/04/2017 51.00p 51.00p 50.00p 50.75p 74146

*Close Price adjusted for both dividends and splits