DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/07/2012 30.00p 34.50p 30.00p 33.00p 501603
26/07/2012 31.50p 32.50p 30.00p 30.00p 225156
25/07/2012 29.50p 30.50p 28.65p 30.50p 24038
24/07/2012 29.00p 29.50p 28.00p 29.50p 21135
23/07/2012 31.50p 31.50p 28.55p 29.00p 29400
20/07/2012 33.50p 33.50p 30.67p 31.00p 33253
19/07/2012 39.00p 39.00p 31.00p 33.50p 168575
18/07/2012 39.00p 39.00p 38.00p 39.00p 17944
17/07/2012 40.50p 40.50p 38.15p 39.00p 25152
16/07/2012 40.50p 40.50p 39.05p 40.50p 46064
13/07/2012 40.50p 40.50p 39.05p 40.50p 95789
12/07/2012 40.50p 40.50p 39.50p 40.50p 29611
11/07/2012 40.50p 43.00p 39.00p 40.50p 64888
10/07/2012 41.00p 43.00p 39.00p 40.50p 22000
09/07/2012 41.00p 41.00p 39.05p 41.00p 0
06/07/2012 41.00p 41.00p 39.05p 41.00p 2000
05/07/2012 41.00p 41.00p 40.00p 41.00p 195
04/07/2012 41.00p 41.00p 39.05p 41.00p 1355
03/07/2012 41.00p 41.00p 39.00p 41.00p 8843
02/07/2012 41.50p 41.50p 39.05p 41.00p 4873
29/06/2012 41.50p 41.50p 39.00p 41.50p 5187
28/06/2012 41.50p 41.50p 39.10p 41.50p 5610
27/06/2012 41.50p 41.50p 39.20p 41.50p 3000
26/06/2012 41.50p 41.50p 39.20p 41.50p 27269
25/06/2012 41.50p 41.50p 41.00p 41.50p 189
22/06/2012 41.50p 41.50p 39.50p 41.50p 31243
21/06/2012 41.50p 41.50p 41.00p 41.50p 1795
20/06/2012 41.50p 41.50p 39.50p 41.50p 6300
19/06/2012 41.50p 41.50p 41.00p 41.50p 0
18/06/2012 41.50p 41.50p 41.00p 41.50p 7043
15/06/2012 41.50p 42.00p 41.50p 41.50p 2341
14/06/2012 41.50p 42.65p 41.50p 41.50p 36470
13/06/2012 41.50p 42.75p 41.50p 41.50p 2298
12/06/2012 41.50p 42.75p 41.50p 41.50p 11132
11/06/2012 39.75p 43.00p 39.75p 41.50p 22681
08/06/2012 39.50p 40.80p 39.50p 39.75p 6000
07/06/2012 39.50p 41.00p 39.50p 39.50p 14500
06/06/2012 39.50p 41.00p 39.00p 39.50p 25591
01/06/2012 40.00p 40.00p 38.10p 39.50p 12921
31/05/2012 40.00p 40.75p 39.10p 40.00p 10153
30/05/2012 40.00p 40.00p 39.20p 40.00p 14769
29/05/2012 40.00p 40.80p 39.50p 40.00p 32070
28/05/2012 40.00p 41.00p 39.50p 40.00p 28922
25/05/2012 40.00p 40.00p 39.50p 40.00p 2000
24/05/2012 40.00p 40.50p 39.20p 40.00p 0
23/05/2012 40.00p 40.50p 39.20p 40.00p 12410
22/05/2012 40.00p 41.00p 39.20p 40.00p 6860
21/05/2012 39.50p 39.85p 38.60p 39.75p 0
18/05/2012 39.50p 39.85p 38.60p 39.50p 67539
17/05/2012 40.00p 41.00p 38.50p 39.50p 9044
16/05/2012 39.50p 41.00p 38.50p 39.50p 0
15/05/2012 40.00p 41.00p 38.50p 39.50p 30329
14/05/2012 40.00p 41.00p 38.00p 40.00p 95734
11/05/2012 41.00p 41.00p 40.20p 41.00p 613
10/05/2012 41.00p 41.00p 40.20p 41.00p 16136
09/05/2012 41.00p 41.50p 40.00p 41.00p 49863
08/05/2012 45.00p 45.00p 41.00p 41.00p 40419
04/05/2012 45.00p 46.00p 43.50p 45.00p 17675
03/05/2012 45.00p 46.00p 41.00p 45.00p 131161
02/05/2012 47.00p 47.00p 43.50p 45.00p 50832
01/05/2012 49.50p 50.25p 45.00p 47.00p 34266
30/04/2012 49.50p 49.50p 47.50p 49.50p 34184
27/04/2012 49.50p 50.50p 49.50p 49.50p 292
26/04/2012 49.50p 50.60p 47.25p 49.50p 9000
25/04/2012 50.00p 50.75p 48.04p 49.50p 52094
24/04/2012 50.00p 50.75p 48.20p 50.00p 7757
23/04/2012 50.00p 51.00p 48.00p 50.00p 3587
20/04/2012 52.50p 52.50p 48.00p 50.00p 18165
19/04/2012 52.00p 52.76p 51.25p 52.50p 2523
18/04/2012 52.00p 52.00p 50.30p 52.00p 12068
17/04/2012 51.50p 52.00p 51.50p 51.50p 7000
16/04/2012 51.50p 52.20p 50.25p 51.50p 12942
13/04/2012 53.50p 53.50p 51.50p 51.50p 32253
12/04/2012 52.50p 53.80p 52.50p 53.50p 10828
11/04/2012 50.00p 53.00p 50.00p 52.00p 143398
10/04/2012 53.50p 54.87p 49.79p 50.00p 120124
05/04/2012 55.00p 55.00p 50.30p 53.50p 109739
04/04/2012 57.00p 57.90p 54.00p 55.00p 68888
03/04/2012 60.00p 60.00p 56.72p 57.00p 26053
02/04/2012 60.00p 61.40p 58.55p 60.00p 13630
30/03/2012 60.00p 62.00p 59.98p 60.00p 87058
29/03/2012 61.00p 61.00p 58.50p 60.00p 74048
28/03/2012 58.50p 62.00p 58.50p 61.00p 61166
27/03/2012 57.00p 60.00p 56.00p 58.50p 81689
26/03/2012 57.00p 58.00p 55.00p 57.00p 139125
23/03/2012 56.50p 58.50p 54.00p 56.50p 100381
22/03/2012 55.50p 57.75p 50.10p 56.50p 71541
21/03/2012 56.00p 57.00p 53.25p 55.50p 5846
20/03/2012 55.50p 57.50p 50.00p 56.00p 2049425
19/03/2012 55.00p 57.00p 55.00p 55.50p 42760
16/03/2012 52.00p 56.60p 50.55p 55.00p 116637
15/03/2012 51.50p 52.50p 50.55p 51.50p 15094
14/03/2012 52.50p 52.50p 47.00p 51.50p 108394
13/03/2012 56.00p 56.00p 51.00p 52.50p 77578
12/03/2012 56.50p 57.50p 55.00p 56.00p 53562
09/03/2012 56.50p 57.00p 55.25p 56.50p 34859
08/03/2012 56.50p 57.00p 55.25p 56.50p 34449
07/03/2012 57.50p 58.00p 55.00p 56.50p 13989
06/03/2012 56.50p 59.25p 55.10p 57.50p 11100
05/03/2012 57.50p 57.50p 55.10p 56.50p 23479
02/03/2012 60.00p 60.90p 57.10p 57.50p 41068
01/03/2012 64.00p 64.00p 59.10p 59.50p 111177
29/02/2012 64.00p 64.00p 64.00p 64.00p 5765
28/02/2012 64.00p 65.00p 62.10p 64.00p 14709
27/02/2012 66.00p 66.00p 62.10p 64.00p 36204
24/02/2012 66.00p 66.00p 64.00p 66.00p 53724
23/02/2012 66.00p 66.00p 64.10p 66.00p 34518
22/02/2012 66.00p 66.00p 64.10p 66.00p 19473
21/02/2012 65.50p 66.00p 65.00p 66.00p 17458
20/02/2012 65.50p 65.50p 63.60p 65.50p 8916
17/02/2012 65.50p 66.40p 63.50p 65.50p 32909
16/02/2012 65.50p 67.00p 63.25p 65.50p 0
15/02/2012 66.50p 67.00p 63.25p 65.50p 52353
14/02/2012 66.50p 67.45p 65.25p 66.50p 13962
13/02/2012 65.50p 67.00p 65.00p 66.50p 69838
10/02/2012 65.50p 65.50p 64.00p 65.50p 166828
09/02/2012 62.50p 65.00p 62.50p 65.00p 35136
08/02/2012 62.50p 63.00p 61.50p 62.50p 58931
07/02/2012 62.00p 64.00p 61.00p 62.50p 40094
06/02/2012 60.00p 63.50p 60.00p 62.50p 43545
03/02/2012 60.00p 60.00p 57.00p 60.00p 52724
02/02/2012 60.00p 60.00p 57.20p 60.00p 16000
01/02/2012 60.00p 60.60p 57.20p 60.00p 62569
31/01/2012 60.00p 60.70p 55.11p 60.00p 56047
30/01/2012 62.00p 62.00p 57.15p 60.00p 50224
27/01/2012 63.00p 63.00p 59.00p 62.00p 77753
26/01/2012 63.50p 63.50p 60.57p 63.00p 70332
25/01/2012 63.50p 63.50p 63.00p 63.50p 5658
24/01/2012 63.50p 63.50p 62.00p 63.50p 20136
23/01/2012 64.50p 64.50p 61.00p 63.50p 131459
20/01/2012 64.50p 64.50p 61.84p 64.50p 7833
19/01/2012 65.00p 65.00p 63.00p 65.00p 17622
18/01/2012 65.00p 65.00p 64.25p 65.00p 6284
17/01/2012 65.00p 66.00p 65.00p 65.00p 11109
16/01/2012 68.50p 68.50p 62.00p 65.00p 100397
13/01/2012 68.31p 70.29p 65.44p 68.31p 33793
12/01/2012 68.31p 69.99p 68.31p 68.31p 15729
11/01/2012 68.31p 70.09p 65.63p 68.31p 17000
10/01/2012 67.81p 69.30p 67.81p 68.31p 10673
09/01/2012 68.31p 70.29p 66.82p 69.30p 54229
06/01/2012 68.80p 70.19p 67.32p 68.31p 80157
05/01/2012 67.81p 70.29p 64.35p 68.80p 28922
04/01/2012 67.81p 70.29p 64.84p 67.81p 94407
03/01/2012 66.82p 71.28p 66.33p 67.81p 25126
30/12/2011 67.81p 70.29p 65.34p 66.82p 13199
29/12/2011 63.36p 69.30p 63.36p 67.32p 19337
28/12/2011 63.85p 66.33p 63.36p 63.36p 29987
23/12/2011 65.83p 69.30p 62.37p 64.35p 12564
22/12/2011 65.34p 69.30p 64.35p 65.83p 7212
21/12/2011 65.34p 68.31p 63.36p 65.34p 10650
20/12/2011 64.35p 66.08p 63.36p 64.35p 1129
19/12/2011 64.35p 66.33p 64.35p 64.35p 4774
16/12/2011 65.34p 67.32p 62.96p 64.35p 4207
15/12/2011 64.84p 66.82p 64.84p 65.34p 5239
14/12/2011 65.83p 65.83p 64.35p 64.35p 16744
13/12/2011 65.83p 65.83p 64.84p 65.83p 1732
12/12/2011 65.83p 67.07p 65.83p 65.83p 1465
09/12/2011 65.83p 67.32p 64.84p 65.83p 0
08/12/2011 65.83p 67.32p 64.84p 65.83p 36663
07/12/2011 65.83p 67.07p 65.83p 65.83p 1616
06/12/2011 66.33p 67.02p 64.84p 65.83p 6672
05/12/2011 66.33p 68.31p 65.54p 66.33p 5768
02/12/2011 67.81p 67.81p 64.84p 65.83p 31414
01/12/2011 66.82p 69.25p 66.82p 67.81p 6469
30/11/2011 69.30p 69.30p 66.82p 66.82p 41397
29/11/2011 69.30p 72.21p 66.33p 69.30p 13118
28/11/2011 64.84p 69.30p 64.84p 69.30p 39773
25/11/2011 64.84p 65.68p 63.41p 64.84p 12619
24/11/2011 62.86p 65.59p 62.86p 64.84p 70109
23/11/2011 62.37p 62.37p 60.78p 62.37p 3131
22/11/2011 62.37p 63.36p 60.78p 62.37p 12325
21/11/2011 62.86p 63.61p 60.73p 62.37p 7250
18/11/2011 65.83p 65.83p 61.38p 62.86p 37092
17/11/2011 68.31p 68.80p 63.62p 65.83p 38993
16/11/2011 66.33p 67.32p 64.35p 66.82p 29673
15/11/2011 67.32p 68.70p 64.35p 66.33p 6654
14/11/2011 64.84p 68.70p 64.84p 67.32p 33155
11/11/2011 63.85p 65.59p 62.02p 64.84p 29992
10/11/2011 63.85p 64.35p 61.38p 63.85p 20201
09/11/2011 66.82p 66.82p 61.38p 63.85p 9688
08/11/2011 67.81p 67.81p 66.82p 66.82p 6566
07/11/2011 67.81p 69.30p 65.34p 67.81p 80491
04/11/2011 67.81p 69.30p 67.07p 67.81p 3646
03/11/2011 72.76p 72.76p 66.82p 70.29p 32235
02/11/2011 72.76p 76.03p 72.76p 72.76p 10474
01/11/2011 79.69p 80.39p 72.76p 72.76p 22027
31/10/2011 79.69p 80.68p 79.69p 79.69p 0
28/10/2011 79.69p 80.68p 79.69p 79.69p 9245
27/10/2011 79.69p 82.33p 77.22p 79.69p 54284
26/10/2011 76.23p 76.23p 73.26p 76.23p 0
25/10/2011 73.26p 76.23p 73.26p 75.73p 15152
24/10/2011 73.26p 74.25p 73.26p 73.26p 0
21/10/2011 73.26p 74.25p 73.26p 73.26p 15859
20/10/2011 73.26p 74.00p 72.76p 73.26p 0
19/10/2011 73.26p 74.00p 72.76p 73.26p 9091
18/10/2011 73.26p 74.25p 72.47p 73.26p 0
17/10/2011 73.26p 74.25p 72.47p 73.26p 0
14/10/2011 73.26p 74.25p 72.47p 73.26p 16978
13/10/2011 73.26p 73.65p 73.26p 73.26p 0
12/10/2011 73.26p 73.65p 73.26p 73.26p 8421

*Close Price adjusted for both dividends and splits