DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/04/2017 50.25p 52.40p 50.25p 52.00p 256549
25/04/2017 48.75p 50.25p 48.45p 50.25p 159214
24/04/2017 48.75p 49.40p 48.39p 48.75p 37813
21/04/2017 48.25p 49.40p 48.12p 48.75p 110009
20/04/2017 47.75p 48.25p 47.65p 48.25p 508999
19/04/2017 49.00p 49.00p 47.55p 47.75p 120979
18/04/2017 49.25p 49.25p 48.60p 49.00p 96954
13/04/2017 49.50p 49.50p 48.50p 49.25p 209118
12/04/2017 49.75p 49.75p 49.00p 49.50p 140512
11/04/2017 48.00p 49.83p 48.00p 49.75p 786021
10/04/2017 47.62p 48.50p 47.35p 48.00p 143306
07/04/2017 47.50p 48.00p 46.40p 47.62p 290667
06/04/2017 47.00p 47.90p 46.50p 47.50p 308725
05/04/2017 47.00p 47.38p 45.81p 47.00p 262879
04/04/2017 46.75p 47.00p 46.00p 47.00p 727728
03/04/2017 49.50p 49.70p 46.25p 47.25p 370852
31/03/2017 49.50p 49.68p 49.00p 49.50p 76336
30/03/2017 49.50p 50.00p 49.00p 49.50p 939997
29/03/2017 49.25p 49.45p 49.00p 49.00p 376724
28/03/2017 49.50p 49.90p 49.00p 49.25p 231572
27/03/2017 51.00p 52.00p 49.00p 49.50p 296349
24/03/2017 49.13p 54.00p 48.50p 51.50p 380958
23/03/2017 49.25p 50.00p 48.89p 49.13p 166108
22/03/2017 52.00p 52.00p 48.00p 49.25p 727911
21/03/2017 52.00p 52.00p 51.50p 52.00p 95242
20/03/2017 52.00p 52.30p 51.50p 52.00p 160756
17/03/2017 52.00p 52.40p 51.76p 52.00p 121121
16/03/2017 52.25p 52.40p 51.50p 52.00p 93095
15/03/2017 51.50p 52.25p 51.00p 52.25p 139105
14/03/2017 52.50p 52.80p 51.00p 51.50p 390753
13/03/2017 50.75p 53.00p 50.00p 52.50p 189659
10/03/2017 53.50p 53.75p 50.00p 50.75p 227686
09/03/2017 54.00p 54.00p 52.00p 53.50p 156191
08/03/2017 53.50p 54.40p 52.00p 52.75p 150759
07/03/2017 53.25p 54.00p 51.00p 53.50p 399743
06/03/2017 54.50p 55.00p 52.82p 53.25p 191179
03/03/2017 54.62p 54.62p 54.00p 54.25p 294226
02/03/2017 54.00p 55.50p 53.50p 54.62p 248470
01/03/2017 56.25p 56.38p 53.63p 54.00p 367350
28/02/2017 57.00p 57.00p 56.05p 56.25p 162860
27/02/2017 57.25p 57.50p 56.50p 57.00p 137668
24/02/2017 57.00p 57.50p 56.66p 57.25p 68125
23/02/2017 57.00p 57.13p 56.50p 57.00p 65575
22/02/2017 56.50p 57.13p 56.45p 57.00p 131426
21/02/2017 57.50p 57.50p 56.10p 56.50p 166970
20/02/2017 57.50p 57.50p 57.00p 57.50p 140336
17/02/2017 57.50p 57.74p 57.00p 57.50p 135361
16/02/2017 56.50p 57.75p 56.15p 57.50p 237426
15/02/2017 57.25p 57.50p 55.35p 56.50p 294734
14/02/2017 58.13p 58.50p 57.13p 57.25p 473908
13/02/2017 58.38p 59.00p 57.88p 58.13p 177901
10/02/2017 58.13p 59.00p 57.85p 58.38p 916533
09/02/2017 59.00p 59.00p 57.00p 58.13p 6528843
08/02/2017 57.75p 60.00p 57.75p 59.00p 571214
07/02/2017 57.00p 57.25p 56.75p 56.75p 511240
06/02/2017 57.50p 57.50p 56.50p 57.00p 237999
03/02/2017 57.50p 57.50p 57.35p 57.50p 94466
02/02/2017 57.50p 57.52p 56.65p 57.50p 261293
01/02/2017 57.88p 57.88p 56.80p 57.50p 324124
31/01/2017 58.00p 58.25p 57.75p 57.88p 43216
30/01/2017 58.00p 58.00p 57.75p 58.00p 97983
27/01/2017 59.25p 59.25p 57.82p 57.88p 79148
26/01/2017 59.25p 59.30p 59.00p 59.25p 90406
25/01/2017 59.25p 59.40p 59.08p 59.25p 37481
24/01/2017 59.25p 59.50p 59.00p 59.25p 299666
23/01/2017 58.88p 59.75p 58.50p 59.25p 225018
20/01/2017 58.50p 59.45p 58.40p 58.88p 228236
19/01/2017 57.38p 58.74p 57.15p 58.50p 135186
18/01/2017 57.50p 57.74p 57.30p 57.38p 31942
17/01/2017 57.75p 58.00p 57.35p 57.50p 109588
16/01/2017 57.75p 57.75p 57.70p 57.75p 4126
13/01/2017 57.50p 57.99p 57.36p 57.75p 75713
12/01/2017 58.75p 58.75p 57.30p 57.50p 223072
11/01/2017 57.88p 59.91p 57.50p 58.75p 260318
10/01/2017 58.00p 58.00p 57.50p 57.88p 68738
09/01/2017 58.50p 58.50p 57.55p 58.00p 82130
06/01/2017 58.25p 59.00p 56.00p 58.50p 153303
05/01/2017 58.25p 59.00p 57.55p 58.25p 104273
04/01/2017 57.50p 59.50p 57.50p 58.25p 191145
03/01/2017 56.50p 58.00p 56.50p 57.50p 337889
30/12/2016 56.63p 56.63p 56.14p 56.50p 13825
29/12/2016 57.50p 57.50p 56.19p 56.63p 80816
28/12/2016 57.50p 57.50p 57.00p 57.50p 42784
23/12/2016 57.50p 57.50p 57.38p 57.50p 8115
22/12/2016 57.50p 57.50p 57.00p 57.50p 15070
21/12/2016 57.50p 57.50p 57.00p 57.50p 67333
20/12/2016 57.50p 57.75p 57.00p 57.50p 42065
19/12/2016 56.50p 57.50p 56.50p 57.50p 128175
16/12/2016 57.25p 57.95p 56.17p 56.50p 188864
15/12/2016 58.00p 58.25p 56.50p 57.25p 107900
14/12/2016 58.00p 58.90p 57.00p 58.00p 71944
13/12/2016 59.25p 59.55p 57.50p 58.00p 1081453
12/12/2016 58.50p 61.00p 58.50p 59.25p 544992
09/12/2016 57.25p 58.93p 57.13p 58.50p 442496
08/12/2016 56.00p 57.90p 55.15p 57.25p 255763
07/12/2016 54.00p 56.85p 54.00p 56.00p 131436
06/12/2016 56.00p 56.00p 53.30p 54.00p 118542
05/12/2016 57.00p 57.00p 55.00p 56.00p 87964
02/12/2016 57.13p 59.00p 56.15p 57.00p 796605
01/12/2016 57.88p 58.00p 56.10p 57.25p 701752
30/11/2016 53.00p 56.90p 53.00p 56.25p 591651
29/11/2016 52.75p 54.00p 52.75p 53.00p 192528
28/11/2016 52.75p 53.40p 52.75p 52.75p 51922
25/11/2016 52.75p 53.40p 52.51p 52.75p 111397
24/11/2016 52.75p 53.40p 52.50p 52.75p 93788
23/11/2016 52.75p 53.40p 52.13p 52.50p 125282
22/11/2016 52.25p 54.00p 52.00p 52.75p 224420
21/11/2016 52.00p 52.90p 51.74p 52.25p 38505
18/11/2016 52.38p 53.25p 51.74p 52.00p 327599
17/11/2016 51.88p 52.75p 51.84p 52.38p 79594
16/11/2016 51.50p 51.99p 51.26p 51.88p 137058
15/11/2016 51.50p 51.99p 51.15p 51.50p 171507
14/11/2016 51.25p 52.00p 51.06p 51.50p 112275
11/11/2016 50.75p 51.49p 50.75p 51.25p 39822
10/11/2016 50.75p 51.49p 50.51p 50.75p 137816
09/11/2016 49.00p 52.00p 49.00p 50.75p 164482
08/11/2016 50.25p 51.40p 50.00p 50.75p 259878
07/11/2016 50.75p 50.90p 49.50p 50.25p 65466
04/11/2016 53.00p 53.00p 48.80p 50.75p 411812
03/11/2016 53.25p 54.00p 52.00p 53.00p 275117
02/11/2016 54.25p 54.25p 52.70p 53.25p 221702
01/11/2016 54.25p 54.25p 53.67p 54.25p 41441
31/10/2016 54.00p 54.61p 53.66p 54.25p 85694
28/10/2016 54.00p 54.37p 53.76p 54.00p 73362
27/10/2016 54.00p 55.00p 54.00p 54.00p 191895
26/10/2016 55.00p 55.20p 53.50p 54.00p 82345
25/10/2016 55.50p 55.50p 54.80p 55.00p 35423
24/10/2016 53.25p 56.00p 53.25p 55.50p 285399
21/10/2016 53.25p 53.99p 53.10p 53.25p 92896
20/10/2016 53.00p 54.00p 52.41p 53.25p 458724
19/10/2016 53.50p 53.50p 51.60p 53.00p 214303
18/10/2016 53.87p 53.99p 53.00p 53.50p 112940
17/10/2016 54.75p 55.00p 53.87p 53.87p 261179
14/10/2016 54.87p 55.00p 54.50p 54.75p 182298
13/10/2016 54.50p 56.25p 54.25p 54.87p 596426
12/10/2016 53.00p 54.84p 52.50p 54.50p 288745
11/10/2016 52.00p 53.75p 52.00p 52.63p 793306
10/10/2016 52.75p 52.80p 51.50p 52.00p 653854
07/10/2016 54.50p 54.50p 52.20p 52.75p 745439
06/10/2016 55.00p 58.90p 54.50p 54.50p 794576
05/10/2016 48.63p 58.50p 48.63p 55.00p 1617806
04/10/2016 48.88p 48.88p 48.50p 48.63p 78800
03/10/2016 48.75p 50.00p 48.75p 48.88p 124257
30/09/2016 49.25p 50.20p 48.73p 48.75p 270241
29/09/2016 48.37p 50.00p 48.37p 49.25p 156346
28/09/2016 48.50p 48.75p 48.00p 48.37p 79768
27/09/2016 48.63p 48.70p 48.00p 48.50p 165968
26/09/2016 49.75p 50.25p 48.30p 48.63p 289527
23/09/2016 51.25p 51.25p 49.30p 50.25p 155696
22/09/2016 51.50p 51.50p 51.13p 51.25p 85860
21/09/2016 51.13p 51.50p 51.00p 51.50p 244549
20/09/2016 50.50p 51.19p 49.00p 51.13p 525217
19/09/2016 49.00p 50.90p 48.00p 50.50p 912462
16/09/2016 47.25p 50.00p 47.25p 49.50p 542194
15/09/2016 48.00p 48.00p 45.50p 47.25p 332708
14/09/2016 49.25p 49.85p 47.13p 48.00p 166369
13/09/2016 44.50p 49.50p 44.50p 49.25p 536342
12/09/2016 44.75p 45.50p 41.95p 44.50p 462416
09/09/2016 45.00p 48.00p 44.66p 45.50p 443281
08/09/2016 48.00p 48.00p 44.00p 45.00p 309945
07/09/2016 49.50p 49.50p 47.00p 48.00p 227921
06/09/2016 50.00p 50.26p 49.00p 49.50p 54978
05/09/2016 52.25p 52.30p 49.63p 50.00p 296045
02/09/2016 52.50p 52.98p 52.11p 52.25p 236133
01/09/2016 52.50p 52.99p 52.15p 52.50p 97904
31/08/2016 52.50p 53.00p 52.15p 52.50p 126167
30/08/2016 52.50p 53.50p 52.00p 52.50p 604573
26/08/2016 52.50p 53.00p 52.10p 52.50p 90279
25/08/2016 52.75p 53.26p 52.25p 52.50p 150473
24/08/2016 52.25p 53.90p 52.25p 53.00p 254214
23/08/2016 51.25p 52.49p 50.66p 52.25p 104568
22/08/2016 49.75p 52.00p 49.10p 51.25p 191940
19/08/2016 48.00p 51.00p 48.00p 49.75p 237855
18/08/2016 49.50p 49.50p 47.80p 48.00p 190076
17/08/2016 51.25p 51.82p 48.00p 49.50p 243261
16/08/2016 51.25p 51.85p 50.50p 51.25p 98590
15/08/2016 49.75p 52.00p 49.66p 51.25p 137549
12/08/2016 53.50p 53.50p 48.16p 50.25p 561823
11/08/2016 54.75p 55.40p 52.70p 54.00p 390815
10/08/2016 54.75p 56.00p 53.37p 55.00p 454666
09/08/2016 52.50p 55.25p 52.50p 54.75p 596456
08/08/2016 53.13p 53.50p 51.80p 52.25p 251494
05/08/2016 51.50p 53.87p 51.20p 53.13p 908046
04/08/2016 49.75p 52.70p 49.75p 51.50p 480446
03/08/2016 49.50p 50.00p 49.20p 49.50p 148103
02/08/2016 50.00p 50.00p 49.10p 49.50p 82318
01/08/2016 48.63p 50.60p 48.00p 50.50p 789454
29/07/2016 49.50p 49.50p 48.20p 48.50p 229044
28/07/2016 49.25p 49.80p 48.74p 49.50p 437657
27/07/2016 49.25p 49.70p 48.16p 49.25p 556277
26/07/2016 48.37p 50.00p 47.85p 49.25p 398905
25/07/2016 47.00p 49.50p 47.00p 49.00p 496172
22/07/2016 47.50p 47.56p 46.00p 47.00p 237117
21/07/2016 44.13p 47.90p 44.13p 47.00p 969541
20/07/2016 45.25p 50.84p 43.85p 44.13p 2166806
19/07/2016 41.62p 47.95p 41.62p 45.25p 1855637
18/07/2016 39.50p 40.70p 39.28p 40.38p 126844
15/07/2016 38.75p 40.00p 38.40p 39.50p 295192
14/07/2016 38.75p 39.40p 38.39p 38.75p 193314
13/07/2016 38.50p 39.11p 36.00p 38.75p 637793

*Close Price adjusted for both dividends and splits