DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/05/2024 11.25p 11.50p 11.00p 11.25p 244737
15/05/2024 11.25p 11.50p 11.00p 11.25p 2534
14/05/2024 11.25p 11.30p 11.06p 11.25p 62970
13/05/2024 11.25p 11.50p 11.06p 11.25p 115812
10/05/2024 11.50p 11.60p 11.00p 11.25p 61313
09/05/2024 11.75p 12.00p 11.00p 11.50p 117470
08/05/2024 11.75p 12.00p 11.50p 11.75p 549488
07/05/2024 11.75p 12.00p 11.50p 11.75p 5217017
03/05/2024 11.50p 12.00p 11.28p 11.75p 1230737
02/05/2024 11.25p 12.00p 11.00p 11.50p 330923
01/05/2024 11.00p 11.50p 11.00p 11.25p 181865
30/04/2024 11.00p 11.40p 10.50p 11.00p 1909978
29/04/2024 11.00p 11.50p 10.50p 11.00p 345745
26/04/2024 10.25p 11.00p 10.25p 10.90p 206939
25/04/2024 10.75p 11.00p 10.25p 10.25p 90199
24/04/2024 10.50p 11.00p 10.05p 10.75p 402374
23/04/2024 10.50p 11.00p 10.00p 10.50p 357405
22/04/2024 10.50p 11.00p 10.00p 10.80p 630414
19/04/2024 10.50p 11.00p 9.92p 10.50p 1580397
18/04/2024 10.50p 11.50p 9.92p 10.50p 1374876
17/04/2024 10.50p 11.00p 10.00p 10.50p 291050
16/04/2024 11.25p 11.50p 10.27p 10.70p 376021
15/04/2024 11.50p 12.00p 11.00p 11.25p 413250
12/04/2024 11.50p 12.00p 11.00p 11.50p 206052
11/04/2024 11.75p 12.00p 11.00p 11.80p 681644
10/04/2024 11.00p 12.00p 10.65p 11.75p 290788
09/04/2024 10.75p 11.50p 10.50p 11.00p 267697
08/04/2024 10.75p 11.00p 10.50p 10.75p 245117
05/04/2024 10.75p 11.00p 10.75p 10.75p 210258
04/04/2024 11.00p 11.50p 10.63p 10.75p 269912
03/04/2024 11.00p 11.50p 10.56p 11.50p 200259
02/04/2024 11.50p 12.00p 10.60p 11.40p 6404390
28/03/2024 10.50p 12.00p 10.17p 11.50p 1930761
27/03/2024 12.75p 13.50p 12.50p 12.70p 328909
26/03/2024 12.75p 13.50p 12.63p 12.90p 106264
25/03/2024 12.75p 13.00p 12.50p 13.00p 625897
22/03/2024 12.75p 13.00p 12.50p 12.70p 417802
21/03/2024 12.75p 13.00p 12.50p 13.00p 221341
20/03/2024 11.50p 12.60p 11.50p 12.80p 609656
19/03/2024 11.50p 13.00p 11.00p 12.60p 1582721
18/03/2024 11.50p 11.80p 11.00p 11.50p 293143
15/03/2024 11.50p 12.00p 11.16p 11.50p 112253
14/03/2024 11.50p 12.00p 11.00p 11.50p 253530
13/03/2024 11.25p 11.69p 10.80p 11.50p 130320
12/03/2024 11.00p 11.40p 11.00p 11.25p 835592
11/03/2024 11.00p 11.50p 10.50p 11.00p 249037
08/03/2024 10.50p 11.50p 10.50p 11.00p 166554
07/03/2024 10.50p 11.00p 10.41p 10.50p 208844
06/03/2024 10.50p 11.00p 10.50p 10.50p 133004
05/03/2024 10.00p 10.90p 10.00p 10.50p 192133
04/03/2024 10.00p 10.00p 9.90p 10.00p 0
01/03/2024 10.00p 10.50p 10.00p 10.00p 190
29/02/2024 10.00p 10.44p 9.50p 10.00p 32758
28/02/2024 10.00p 10.49p 9.82p 10.00p 8783
27/02/2024 10.00p 10.50p 9.50p 10.00p 31172
26/02/2024 10.00p 10.40p 10.00p 10.00p 106749
23/02/2024 10.00p 10.30p 9.50p 10.00p 105400
22/02/2024 10.00p 10.50p 9.79p 10.00p 417899
21/02/2024 10.00p 10.50p 9.76p 10.00p 117281
20/02/2024 10.25p 10.50p 9.50p 10.00p 63760
19/02/2024 10.25p 10.48p 10.00p 10.25p 51320
16/02/2024 10.25p 10.50p 10.03p 10.25p 94921
15/02/2024 10.25p 10.33p 10.25p 10.25p 9676
14/02/2024 10.25p 10.39p 10.25p 10.25p 3414
13/02/2024 9.50p 10.44p 9.50p 10.25p 116464
12/02/2024 9.50p 10.00p 9.00p 9.50p 146987
09/02/2024 9.50p 9.66p 9.50p 9.50p 12910
08/02/2024 9.50p 10.00p 9.00p 9.50p 10268
07/02/2024 9.50p 10.00p 9.00p 9.50p 10290
06/02/2024 9.50p 10.00p 9.35p 9.50p 40118
05/02/2024 9.50p 10.00p 9.31p 9.50p 278452
02/02/2024 9.50p 10.00p 9.31p 9.50p 37116
01/02/2024 10.50p 10.50p 9.00p 9.30p 825144
31/01/2024 10.50p 11.00p 10.50p 10.50p 90
30/01/2024 10.75p 11.00p 10.00p 10.50p 165681
29/01/2024 10.75p 10.86p 10.56p 10.75p 285647
26/01/2024 10.75p 10.88p 10.55p 10.75p 201539
25/01/2024 10.75p 11.00p 10.50p 10.75p 88855
24/01/2024 10.75p 10.96p 10.75p 10.75p 12000
23/01/2024 10.75p 11.00p 10.65p 10.75p 388287
22/01/2024 11.00p 11.50p 10.50p 10.75p 903485
19/01/2024 11.00p 11.44p 10.89p 11.00p 221000
18/01/2024 11.00p 11.00p 10.75p 11.00p 169200
17/01/2024 11.00p 11.50p 11.00p 11.20p 284573
16/01/2024 11.00p 11.40p 10.50p 11.00p 360021
15/01/2024 10.50p 11.19p 10.39p 10.70p 280341
12/01/2024 10.50p 11.00p 10.38p 11.00p 8470
11/01/2024 10.50p 11.00p 10.38p 10.50p 50010
10/01/2024 10.50p 10.60p 10.50p 10.50p 200000
09/01/2024 10.50p 10.84p 10.24p 10.50p 42484
08/01/2024 10.50p 10.80p 10.13p 10.50p 720344
05/01/2024 10.75p 11.00p 10.16p 10.50p 263096
04/01/2024 11.00p 11.50p 10.50p 10.75p 199504
03/01/2024 11.00p 11.00p 10.81p 11.00p 14000
02/01/2024 10.75p 11.50p 10.50p 11.00p 406242
29/12/2023 10.50p 11.00p 10.50p 10.75p 203116
28/12/2023 10.25p 11.00p 10.21p 10.50p 52265
27/12/2023 9.75p 10.70p 9.50p 10.25p 174763
22/12/2023 9.75p 10.00p 9.50p 9.75p 251952
21/12/2023 9.75p 10.00p 9.50p 9.75p 363221
20/12/2023 9.75p 10.00p 9.51p 10.00p 60013
19/12/2023 10.25p 10.50p 9.68p 9.75p 277474
18/12/2023 10.50p 11.00p 10.01p 10.25p 78330
15/12/2023 10.50p 11.00p 10.10p 10.50p 6358
14/12/2023 10.50p 11.00p 10.16p 10.50p 449208
13/12/2023 10.50p 10.84p 10.16p 10.50p 66676
12/12/2023 11.00p 11.00p 10.00p 10.50p 241256
11/12/2023 11.00p 11.40p 11.00p 11.00p 85103
08/12/2023 11.00p 11.40p 10.50p 11.00p 62605
07/12/2023 11.00p 11.40p 11.00p 11.00p 10139
06/12/2023 11.00p 11.40p 10.65p 11.00p 92373
05/12/2023 10.75p 11.50p 10.50p 11.00p 284941
04/12/2023 10.75p 10.97p 10.66p 10.75p 486920
01/12/2023 10.75p 11.00p 10.57p 10.75p 97286
30/11/2023 11.00p 11.17p 10.50p 11.00p 101484
29/11/2023 11.00p 11.50p 10.75p 11.00p 194369
28/11/2023 11.00p 11.48p 10.75p 11.00p 431226
27/11/2023 10.50p 11.30p 10.33p 11.00p 3154353
24/11/2023 10.25p 11.00p 10.00p 10.50p 245457
23/11/2023 10.25p 10.50p 10.00p 10.50p 76514
22/11/2023 10.50p 10.50p 10.00p 10.25p 260556
21/11/2023 10.25p 11.53p 10.10p 10.50p 592807
20/11/2023 9.38p 10.50p 9.00p 10.50p 1496242
17/11/2023 9.38p 9.70p 9.16p 9.30p 224258
16/11/2023 9.25p 9.70p 8.80p 9.38p 618591
15/11/2023 9.25p 9.50p 8.80p 9.25p 681064
14/11/2023 8.00p 9.50p 8.00p 9.25p 769422
13/11/2023 8.00p 8.06p 8.00p 8.00p 0
10/11/2023 8.00p 8.50p 7.79p 8.00p 68270
09/11/2023 8.00p 8.06p 8.00p 8.00p 0
08/11/2023 8.00p 8.28p 7.76p 8.00p 159845
07/11/2023 8.00p 8.00p 7.75p 8.00p 75
06/11/2023 8.00p 8.28p 7.73p 8.00p 367467
03/11/2023 8.00p 8.28p 7.73p 8.00p 2590
02/11/2023 8.00p 8.28p 7.68p 8.00p 15305
01/11/2023 8.00p 8.30p 7.50p 8.00p 35075
31/10/2023 7.75p 8.40p 7.63p 8.00p 5281
30/10/2023 7.50p 8.00p 7.00p 7.75p 35140
27/10/2023 7.50p 7.88p 7.11p 7.50p 4403
26/10/2023 7.50p 7.50p 7.45p 7.50p 11487
25/10/2023 7.50p 7.50p 7.11p 7.50p 3500
24/10/2023 7.50p 7.50p 7.44p 7.50p 0
23/10/2023 7.50p 7.90p 7.00p 7.50p 17765
20/10/2023 7.50p 7.70p 7.20p 7.50p 234351
19/10/2023 7.75p 7.75p 7.63p 7.75p 174232
18/10/2023 7.75p 8.00p 7.70p 7.75p 199955
17/10/2023 7.50p 7.97p 7.00p 7.75p 15105
16/10/2023 7.50p 7.94p 7.15p 7.50p 8734
13/10/2023 7.50p 7.60p 7.50p 7.50p 75334
12/10/2023 7.50p 8.00p 7.00p 7.50p 210784
11/10/2023 7.75p 7.75p 7.30p 7.50p 235015
10/10/2023 7.75p 8.00p 7.75p 7.75p 674
09/10/2023 7.75p 7.87p 7.58p 7.75p 0
06/10/2023 7.35p 7.75p 7.13p 7.75p 171188
05/10/2023 7.35p 7.70p 7.35p 7.35p 64
04/10/2023 7.30p 7.35p 7.00p 7.35p 450070
03/10/2023 6.85p 7.30p 6.70p 7.30p 250253
02/10/2023 6.85p 7.20p 6.85p 6.85p 4630
29/09/2023 6.85p 7.00p 6.85p 6.85p 11000
28/09/2023 6.85p 7.05p 6.85p 6.85p 4985
27/09/2023 6.98p 7.35p 6.85p 6.85p 7725
26/09/2023 7.10p 7.20p 6.68p 7.10p 130127
25/09/2023 7.10p 7.20p 7.10p 7.10p 11077
22/09/2023 6.35p 7.40p 6.35p 7.10p 532147
21/09/2023 6.35p 6.35p 6.18p 6.35p 110000
20/09/2023 6.35p 6.66p 6.35p 6.35p 59887
19/09/2023 6.35p 6.35p 6.18p 6.35p 0
18/09/2023 6.35p 6.70p 6.15p 6.35p 285154
15/09/2023 6.35p 6.35p 6.18p 6.35p 0
14/09/2023 6.45p 6.45p 6.13p 6.25p 278096
13/09/2023 6.45p 6.45p 6.45p 6.45p 0
12/09/2023 6.45p 6.65p 6.45p 6.45p 75
11/09/2023 6.45p 6.65p 6.10p 6.45p 2253
08/09/2023 6.45p 6.65p 6.17p 6.45p 5075
07/09/2023 6.45p 6.65p 6.10p 6.45p 15005
06/09/2023 6.45p 6.65p 6.18p 6.45p 22575
05/09/2023 6.45p 6.45p 6.45p 6.45p 0
04/09/2023 6.45p 6.45p 6.45p 6.45p 0
01/09/2023 6.45p 6.65p 6.17p 6.45p 17240
31/08/2023 6.45p 6.45p 6.10p 6.45p 49
30/08/2023 6.45p 6.80p 6.10p 6.45p 615429
29/08/2023 6.65p 6.70p 6.12p 6.45p 106818
25/08/2023 6.65p 7.00p 6.49p 6.65p 2375050
24/08/2023 6.65p 6.78p 6.31p 6.65p 4128
23/08/2023 6.75p 7.00p 6.30p 6.65p 37385
22/08/2023 6.75p 6.87p 6.40p 6.40p 7572
21/08/2023 6.75p 6.87p 6.50p 6.75p 2351
18/08/2023 6.75p 7.00p 6.50p 6.75p 18078
17/08/2023 7.00p 7.00p 6.63p 6.75p 157220
16/08/2023 7.00p 7.00p 6.60p 7.00p 5206
15/08/2023 7.00p 7.29p 6.76p 7.00p 11568
14/08/2023 7.00p 7.30p 6.70p 7.00p 9832
11/08/2023 7.00p 7.29p 6.70p 7.00p 10257
10/08/2023 6.85p 7.22p 6.85p 7.00p 101000
09/08/2023 6.85p 7.00p 6.85p 6.85p 43
08/08/2023 6.85p 7.00p 6.85p 6.85p 16
07/08/2023 6.85p 7.00p 6.85p 6.85p 142
04/08/2023 7.10p 7.20p 6.75p 6.85p 149035
03/08/2023 7.10p 7.20p 7.00p 7.00p 37830
02/08/2023 7.30p 7.50p 7.00p 7.10p 107879

*Close Price adjusted for both dividends and splits