DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/05/2013 20.75p 20.90p 20.75p 20.75p 4784
13/05/2013 21.00p 21.00p 20.03p 20.75p 66731
10/05/2013 21.00p 21.00p 20.51p 21.00p 3500
09/05/2013 21.00p 21.00p 20.50p 21.00p 45194
08/05/2013 21.00p 21.00p 20.90p 21.00p 26222
07/05/2013 21.25p 21.25p 20.50p 21.00p 30265
03/05/2013 21.50p 21.50p 21.00p 21.25p 11186
02/05/2013 21.50p 21.50p 21.40p 21.50p 11566
01/05/2013 22.00p 22.10p 21.00p 21.50p 64507
30/04/2013 22.50p 22.50p 22.00p 22.00p 29125
29/04/2013 23.00p 23.00p 22.00p 22.50p 30919
26/04/2013 23.00p 23.00p 22.80p 23.00p 9608
25/04/2013 23.00p 23.00p 22.00p 23.00p 30000
24/04/2013 23.00p 23.00p 22.90p 23.00p 21500
23/04/2013 23.00p 23.00p 22.90p 23.00p 3934
22/04/2013 23.00p 23.00p 22.10p 23.00p 52313
19/04/2013 23.00p 23.50p 22.10p 23.00p 7380
18/04/2013 23.50p 23.50p 23.00p 23.00p 55000
17/04/2013 23.50p 23.50p 23.10p 23.50p 4000
16/04/2013 23.50p 23.70p 23.00p 23.50p 98176
15/04/2013 23.50p 23.95p 23.25p 23.50p 29000
12/04/2013 23.50p 23.95p 23.50p 23.50p 16553
11/04/2013 23.25p 23.60p 22.80p 23.50p 67255
10/04/2013 23.50p 23.84p 23.10p 23.25p 19194
09/04/2013 23.25p 23.70p 23.25p 23.50p 12574
08/04/2013 23.25p 23.76p 22.80p 23.25p 49028
05/04/2013 23.25p 23.77p 22.70p 23.25p 77475
04/04/2013 23.00p 23.99p 22.65p 23.25p 346746
03/04/2013 24.25p 24.50p 22.75p 23.00p 111450
02/04/2013 24.25p 24.80p 23.10p 24.25p 34264
28/03/2013 24.25p 25.15p 23.20p 24.25p 138958
27/03/2013 24.25p 25.10p 23.46p 24.25p 305183
26/03/2013 23.63p 24.90p 23.63p 24.25p 218471
25/03/2013 22.13p 22.60p 21.50p 22.13p 200846
22/03/2013 21.88p 22.70p 21.65p 22.13p 44484
21/03/2013 21.88p 22.62p 21.50p 21.88p 73833
20/03/2013 22.62p 22.62p 21.50p 21.88p 55578
19/03/2013 23.63p 23.63p 22.50p 22.62p 190691
18/03/2013 23.63p 23.63p 23.40p 23.63p 15000
15/03/2013 24.00p 24.00p 22.28p 23.63p 95765
14/03/2013 24.00p 24.60p 23.13p 24.00p 30339
13/03/2013 23.25p 24.60p 23.25p 24.00p 77258
12/03/2013 22.75p 23.49p 22.75p 23.25p 40544
11/03/2013 24.50p 25.00p 22.65p 22.75p 141787
08/03/2013 25.50p 25.50p 24.00p 24.50p 89474
07/03/2013 25.50p 25.50p 24.48p 25.50p 122887
06/03/2013 25.50p 25.50p 25.25p 25.50p 12633
05/03/2013 25.00p 25.55p 25.00p 25.50p 53800
04/03/2013 25.00p 25.14p 24.60p 25.00p 84730
01/03/2013 26.50p 26.50p 24.00p 24.50p 66132
28/02/2013 27.75p 27.75p 25.00p 26.50p 272267
27/02/2013 27.75p 28.20p 27.00p 27.75p 46839
26/02/2013 27.75p 28.35p 27.23p 27.75p 66549
25/02/2013 28.25p 28.67p 27.80p 28.25p 35592
22/02/2013 28.25p 28.30p 27.65p 28.25p 23272
21/02/2013 28.25p 28.31p 27.83p 28.25p 0
20/02/2013 28.25p 28.31p 27.83p 28.25p 11713
19/02/2013 28.00p 28.45p 27.80p 28.25p 31267
18/02/2013 28.00p 28.45p 27.25p 28.00p 2450
15/02/2013 28.00p 28.50p 27.50p 28.00p 241525
14/02/2013 28.00p 28.44p 27.70p 28.00p 4936
13/02/2013 28.25p 28.25p 27.70p 28.00p 77417
12/02/2013 28.25p 28.25p 28.00p 28.25p 50100
11/02/2013 28.25p 28.58p 28.00p 28.25p 118268
08/02/2013 28.75p 28.75p 28.00p 28.25p 51113
07/02/2013 29.25p 29.25p 28.20p 28.75p 66354
06/02/2013 29.25p 30.50p 29.00p 29.25p 33038
05/02/2013 29.25p 29.25p 28.25p 29.25p 30736
04/02/2013 29.25p 30.00p 28.20p 29.25p 57328
01/02/2013 29.50p 30.35p 29.05p 30.00p 203998
31/01/2013 26.50p 30.75p 26.50p 29.50p 434369
30/01/2013 24.25p 26.90p 24.25p 26.00p 208322
29/01/2013 23.50p 24.80p 23.00p 24.25p 66161
28/01/2013 22.50p 23.80p 22.30p 23.50p 278830
25/01/2013 22.50p 22.79p 22.48p 22.50p 75832
24/01/2013 22.50p 22.64p 22.00p 22.50p 96118
23/01/2013 22.50p 22.65p 22.00p 22.50p 29767
22/01/2013 23.00p 23.50p 22.50p 22.50p 41177
21/01/2013 24.00p 24.00p 22.20p 23.50p 53899
18/01/2013 24.50p 25.00p 23.15p 24.00p 37185
17/01/2013 25.00p 25.50p 24.10p 25.00p 0
16/01/2013 25.50p 25.50p 24.10p 25.00p 49113
15/01/2013 25.50p 25.50p 25.12p 25.50p 3365
14/01/2013 25.00p 26.00p 24.35p 25.50p 97517
11/01/2013 24.50p 25.60p 24.38p 25.00p 200292
10/01/2013 23.00p 24.00p 22.48p 24.00p 175687
09/01/2013 23.00p 23.00p 22.00p 23.00p 186000
08/01/2013 23.00p 23.00p 22.05p 23.00p 38981
07/01/2013 23.00p 23.00p 22.50p 23.00p 237653
04/01/2013 23.00p 23.00p 22.42p 23.00p 16869
03/01/2013 23.00p 23.00p 22.42p 23.00p 6026
02/01/2013 23.00p 23.00p 22.00p 23.00p 69916
31/12/2012 23.00p 23.00p 22.42p 23.00p 10427
28/12/2012 23.00p 23.00p 23.00p 23.00p 12000
27/12/2012 23.00p 23.00p 22.50p 23.00p 6584
24/12/2012 23.00p 23.50p 23.00p 23.00p 12033
21/12/2012 23.00p 23.50p 23.00p 23.00p 16536
20/12/2012 22.50p 23.99p 22.50p 23.00p 380721
19/12/2012 21.50p 23.85p 21.25p 22.50p 111159
18/12/2012 20.50p 22.75p 20.50p 21.50p 240492
17/12/2012 20.50p 20.90p 20.15p 20.50p 42599
14/12/2012 19.25p 20.63p 19.15p 20.50p 118643
13/12/2012 19.25p 19.35p 19.24p 19.25p 298000
12/12/2012 19.25p 19.25p 19.12p 19.25p 64467
11/12/2012 19.25p 19.28p 19.05p 19.25p 38327
10/12/2012 19.25p 19.31p 19.00p 19.25p 75848
07/12/2012 19.25p 19.33p 19.20p 19.25p 393734
06/12/2012 19.25p 19.49p 19.10p 19.25p 54418
05/12/2012 19.50p 19.50p 19.25p 19.25p 88973
04/12/2012 19.50p 19.50p 19.25p 19.50p 58956
03/12/2012 19.50p 19.99p 19.00p 19.50p 410528
30/11/2012 20.00p 20.00p 19.05p 19.50p 89737
29/11/2012 21.50p 21.50p 18.00p 20.00p 191425
28/11/2012 21.50p 21.50p 20.10p 21.50p 45492
27/11/2012 21.50p 21.85p 20.00p 21.50p 231347
26/11/2012 21.00p 22.00p 20.50p 21.50p 127479
23/11/2012 21.00p 21.48p 20.50p 21.00p 45169
22/11/2012 21.00p 21.48p 20.12p 21.00p 20364
21/11/2012 21.00p 21.30p 20.25p 21.00p 17423
20/11/2012 21.00p 22.00p 20.35p 21.00p 29583
19/11/2012 21.50p 21.50p 20.50p 21.00p 37917
16/11/2012 21.00p 21.61p 21.00p 21.00p 91024
15/11/2012 22.00p 22.00p 21.00p 21.00p 44372
14/11/2012 22.00p 22.10p 21.25p 22.00p 4372
13/11/2012 23.00p 23.00p 22.00p 22.00p 352206
12/11/2012 23.00p 23.00p 22.90p 23.00p 3169
09/11/2012 22.50p 23.49p 21.25p 23.00p 172801
08/11/2012 17.00p 24.00p 16.70p 22.50p 257556
07/11/2012 23.50p 24.00p 22.00p 22.50p 41467
06/11/2012 23.50p 24.25p 23.50p 24.25p 9975
05/11/2012 24.25p 24.25p 24.03p 24.25p 4000
02/11/2012 24.25p 24.25p 23.65p 24.25p 3051
01/11/2012 24.50p 24.50p 23.50p 24.25p 10000
31/10/2012 24.50p 24.50p 24.50p 24.50p 3350
30/10/2012 24.50p 24.50p 24.05p 24.50p 8580
29/10/2012 23.50p 24.58p 23.50p 24.50p 114
26/10/2012 24.50p 24.58p 24.15p 24.50p 21000
25/10/2012 23.50p 24.50p 23.50p 24.50p 3740
24/10/2012 24.50p 24.58p 24.50p 24.50p 2485
23/10/2012 23.50p 24.75p 23.50p 24.50p 11000
22/10/2012 23.50p 24.65p 23.50p 24.50p 50069
19/10/2012 25.25p 25.25p 24.00p 24.50p 43572
18/10/2012 25.25p 25.50p 25.00p 25.25p 0
17/10/2012 25.25p 25.50p 25.00p 25.25p 33326
16/10/2012 25.25p 25.39p 25.25p 25.25p 3627
15/10/2012 25.25p 25.40p 25.00p 25.25p 21853
12/10/2012 23.50p 25.45p 23.50p 25.00p 115080
11/10/2012 26.00p 26.05p 23.10p 23.50p 73182
10/10/2012 26.00p 26.50p 26.00p 26.50p 15371
09/10/2012 26.75p 26.75p 25.00p 26.50p 38806
08/10/2012 27.00p 27.10p 26.00p 26.75p 11883
05/10/2012 27.50p 27.50p 27.15p 27.50p 8007
04/10/2012 27.50p 27.50p 27.00p 27.50p 11124
03/10/2012 28.00p 28.00p 27.00p 27.50p 18532
02/10/2012 28.00p 28.00p 27.00p 28.00p 24948
01/10/2012 33.00p 33.00p 27.00p 28.00p 197186
28/09/2012 34.00p 34.00p 30.00p 32.00p 102030
27/09/2012 38.50p 38.50p 38.00p 38.50p 74
26/09/2012 38.50p 38.50p 37.20p 38.50p 4446
25/09/2012 40.00p 40.00p 38.00p 38.50p 24637
24/09/2012 40.50p 40.50p 40.02p 40.50p 6128
21/09/2012 40.00p 40.50p 39.00p 40.50p 5053
20/09/2012 41.00p 41.00p 38.00p 41.00p 49939
19/09/2012 41.00p 41.00p 40.68p 41.00p 2500
18/09/2012 41.00p 41.00p 40.00p 41.00p 7358
17/09/2012 41.00p 41.00p 40.70p 41.00p 10614
14/09/2012 42.00p 42.00p 40.00p 41.00p 27661
13/09/2012 42.00p 42.00p 41.00p 42.00p 34374
12/09/2012 41.50p 42.00p 40.26p 42.00p 41225
11/09/2012 41.50p 41.75p 41.50p 41.50p 6790
10/09/2012 41.50p 41.90p 39.33p 41.50p 19107
07/09/2012 41.50p 41.90p 41.50p 41.50p 4719
06/09/2012 41.50p 42.00p 41.00p 41.50p 30185
05/09/2012 42.50p 43.00p 41.25p 41.50p 0
04/09/2012 43.00p 43.00p 41.25p 43.00p 22215
03/09/2012 43.00p 43.00p 42.40p 43.00p 11000
31/08/2012 43.50p 43.50p 42.35p 43.00p 17124
30/08/2012 43.00p 43.50p 41.50p 43.00p 316614
29/08/2012 41.50p 46.00p 41.50p 43.00p 172284
28/08/2012 36.50p 42.50p 36.50p 40.00p 119401
24/08/2012 36.50p 37.34p 36.50p 36.50p 2678
23/08/2012 36.50p 37.50p 36.50p 36.50p 3000
22/08/2012 37.50p 37.60p 36.30p 36.50p 15066
21/08/2012 33.50p 37.50p 33.50p 37.50p 9600
20/08/2012 33.50p 34.45p 32.63p 33.50p 0
17/08/2012 33.50p 34.45p 32.63p 33.50p 0
16/08/2012 33.50p 34.45p 32.63p 33.50p 36533
15/08/2012 33.50p 33.50p 32.80p 33.50p 25526
14/08/2012 32.50p 33.50p 32.25p 33.50p 0
13/08/2012 33.50p 33.50p 32.25p 33.50p 0
10/08/2012 33.50p 33.50p 32.25p 33.50p 15000
09/08/2012 33.50p 33.50p 32.00p 33.50p 37500
08/08/2012 33.50p 33.50p 33.00p 33.50p 10000
07/08/2012 34.00p 35.50p 33.00p 33.50p 10847
06/08/2012 35.00p 35.00p 32.84p 34.00p 97878
03/08/2012 35.00p 35.50p 35.00p 35.00p 24386
02/08/2012 35.00p 35.00p 33.55p 35.00p 3245
01/08/2012 34.50p 36.80p 34.50p 35.00p 85898
31/07/2012 33.00p 34.95p 33.00p 34.50p 127647
30/07/2012 33.00p 34.00p 31.10p 33.00p 37279

*Close Price adjusted for both dividends and splits