Dalata Hotel Group (CDI) (DAL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dalata Hotel Group (CDI)

Date Open High Low Close* Volume
15/10/2018 530.00p 532.50p 528.62p 532.50p 3757
12/10/2018 498.00p 512.51p 498.00p 510.00p 103287
11/10/2018 510.00p 515.00p 502.00p 507.00p 11140
10/10/2018 543.00p 545.18p 510.58p 525.00p 8061
09/10/2018 550.00p 559.00p 534.00p 552.50p 9797
08/10/2018 551.18p 560.80p 551.18p 553.50p 4409
05/10/2018 572.00p 572.00p 557.00p 557.00p 10087
04/10/2018 580.00p 586.55p 572.00p 586.50p 6673
03/10/2018 592.00p 592.00p 582.15p 591.00p 2881
02/10/2018 589.00p 612.28p 584.00p 588.00p 6851
01/10/2018 589.00p 601.00p 600.50p 600.50p 0
28/09/2018 589.00p 601.00p 588.46p 601.00p 2966
27/09/2018 589.48p 600.00p 589.48p 600.00p 756
26/09/2018 594.00p 601.00p 594.00p 601.00p 1841
25/09/2018 594.99p 604.00p 594.99p 604.00p 200
24/09/2018 601.00p 629.00p 601.00p 603.50p 2303
21/09/2018 601.00p 615.00p 601.00p 615.00p 746
20/09/2018 617.80p 628.34p 615.50p 615.50p 229
19/09/2018 613.00p 624.00p 612.00p 612.00p 6800
18/09/2018 595.88p 598.00p 598.00p 598.00p 0
17/09/2018 595.88p 598.00p 595.88p 598.00p 16
14/09/2018 594.95p 598.00p 594.95p 598.00p 869
13/09/2018 612.40p 612.40p 598.00p 598.00p 222
12/09/2018 592.70p 598.00p 592.70p 598.00p 661
11/09/2018 613.00p 613.00p 582.99p 598.00p 82959
10/09/2018 612.42p 612.42p 598.00p 598.00p 160
07/09/2018 598.00p 600.00p 588.00p 588.00p 89296
06/09/2018 598.00p 604.76p 581.00p 589.00p 3675
05/09/2018 600.00p 620.00p 581.32p 594.50p 27765
04/09/2018 618.00p 623.31p 601.42p 611.50p 4045
03/09/2018 632.00p 642.00p 632.00p 633.00p 167
31/08/2018 635.00p 635.00p 624.25p 635.00p 6050
30/08/2018 616.00p 620.00p 615.00p 620.00p 18797
29/08/2018 643.00p 651.49p 616.00p 630.50p 13414
28/08/2018 636.00p 640.00p 618.44p 629.50p 3708
24/08/2018 635.00p 636.00p 624.50p 624.50p 2484
23/08/2018 633.19p 633.19p 620.00p 620.00p 200
22/08/2018 633.64p 633.64p 620.00p 620.00p 456
21/08/2018 633.22p 633.22p 620.00p 620.00p 236
20/08/2018 625.00p 632.00p 620.00p 620.00p 4799
17/08/2018 632.00p 632.00p 625.00p 625.00p 600
16/08/2018 616.00p 626.00p 616.00p 626.00p 25995
15/08/2018 606.00p 615.00p 605.00p 615.00p 4996
14/08/2018 584.38p 614.00p 600.00p 614.00p 0
13/08/2018 584.38p 602.00p 584.38p 600.00p 3750
10/08/2018 584.38p 593.50p 583.40p 593.50p 6620
09/08/2018 595.00p 602.64p 592.83p 593.00p 3365
08/08/2018 595.00p 604.00p 595.00p 604.00p 798
07/08/2018 605.66p 609.00p 607.00p 607.00p 0
06/08/2018 605.66p 609.00p 609.00p 609.00p 0
03/08/2018 605.66p 612.00p 609.00p 609.00p 0
02/08/2018 605.66p 612.00p 605.66p 612.00p 162361
01/08/2018 600.00p 628.00p 599.50p 612.00p 4347
31/07/2018 608.08p 627.19p 608.08p 614.50p 1560
30/07/2018 623.63p 634.00p 620.00p 620.00p 2721
27/07/2018 618.00p 629.73p 611.00p 611.00p 111534
26/07/2018 608.20p 612.50p 608.20p 612.50p 1504
25/07/2018 629.00p 643.41p 621.00p 621.00p 14380
24/07/2018 626.00p 629.32p 624.50p 624.50p 1110
23/07/2018 634.00p 634.00p 624.50p 624.50p 1859
20/07/2018 648.00p 636.50p 627.00p 627.00p 0
19/07/2018 648.00p 636.50p 636.50p 636.50p 0
18/07/2018 648.00p 650.00p 636.50p 636.50p 1736
17/07/2018 631.00p 631.00p 626.00p 626.00p 3
16/07/2018 625.48p 649.00p 625.48p 636.00p 3881
13/07/2018 645.00p 647.61p 629.21p 636.00p 3801
12/07/2018 616.00p 643.44p 616.00p 630.00p 2077
11/07/2018 648.44p 648.44p 621.50p 621.50p 2315
10/07/2018 622.00p 636.84p 622.00p 629.00p 3039
09/07/2018 630.00p 642.04p 629.00p 629.00p 19736
06/07/2018 630.00p 630.00p 620.00p 620.00p 862
05/07/2018 625.00p 625.50p 611.36p 625.50p 20996
04/07/2018 620.00p 620.00p 616.50p 616.50p 780
03/07/2018 611.85p 611.85p 609.00p 609.00p 817
02/07/2018 610.00p 616.63p 609.00p 609.00p 2248
29/06/2018 620.00p 624.00p 620.00p 620.00p 3250
28/06/2018 616.51p 616.51p 602.96p 605.00p 2391
27/06/2018 600.00p 619.80p 591.32p 605.00p 1301
26/06/2018 618.82p 618.82p 610.00p 610.00p 80
25/06/2018 607.00p 623.00p 590.85p 617.00p 7081
22/06/2018 584.00p 594.00p 594.00p 594.00p 0
21/06/2018 584.00p 600.00p 584.00p 594.00p 46628
20/06/2018 580.00p 584.00p 572.00p 572.00p 39375
19/06/2018 560.00p 569.50p 560.00p 569.50p 750
18/06/2018 566.29p 580.50p 569.00p 569.00p 0
15/06/2018 566.29p 580.50p 566.29p 580.50p 2331
14/06/2018 566.00p 573.50p 566.00p 573.50p 1349
13/06/2018 567.00p 590.00p 567.00p 580.50p 584
12/06/2018 571.00p 580.50p 562.00p 580.50p 3304
11/06/2018 570.00p 572.89p 565.50p 565.50p 2561
08/06/2018 571.25p 583.50p 583.50p 583.50p 0
07/06/2018 571.25p 583.50p 571.25p 583.50p 1671
06/06/2018 572.00p 585.00p 583.50p 583.50p 0
05/06/2018 572.00p 585.00p 572.00p 585.00p 100
04/06/2018 585.00p 589.80p 575.00p 575.00p 2123
01/06/2018 597.00p 597.00p 584.00p 584.00p 252
31/05/2018 599.00p 599.00p 585.00p 585.00p 83
30/05/2018 595.00p 595.00p 584.50p 584.50p 336
29/05/2018 582.54p 585.00p 585.00p 585.00p 0
25/05/2018 582.54p 585.00p 582.54p 585.00p 500
24/05/2018 580.00p 585.50p 572.90p 585.50p 21580
23/05/2018 584.00p 591.50p 580.00p 591.50p 3067
22/05/2018 592.12p 604.80p 592.12p 595.00p 2251
21/05/2018 604.00p 604.00p 594.36p 595.50p 2889
18/05/2018 601.00p 601.00p 588.00p 595.50p 3630
17/05/2018 591.92p 595.50p 591.92p 595.50p 400
16/05/2018 602.00p 602.00p 586.00p 595.50p 6661
15/05/2018 601.00p 601.49p 590.00p 591.00p 9866
14/05/2018 601.00p 601.00p 588.50p 588.50p 486
11/05/2018 597.48p 600.00p 589.00p 589.00p 1658
10/05/2018 591.00p 600.00p 575.00p 587.50p 4110
09/05/2018 575.00p 586.84p 575.00p 576.50p 1184
08/05/2018 593.30p 593.30p 576.50p 576.50p 2114
04/05/2018 591.00p 591.00p 572.00p 580.50p 4397
03/05/2018 575.00p 600.00p 563.00p 576.50p 30586
02/05/2018 585.00p 586.50p 581.23p 586.50p 8375
01/05/2018 573.00p 578.00p 571.13p 578.00p 3715
30/04/2018 590.00p 601.00p 580.00p 580.50p 10745
27/04/2018 575.00p 589.60p 575.00p 583.00p 5363
26/04/2018 573.30p 573.30p 562.50p 562.50p 171
25/04/2018 576.00p 576.00p 562.50p 562.50p 840
24/04/2018 573.10p 576.00p 561.00p 561.00p 691
23/04/2018 564.77p 564.77p 561.00p 561.00p 5320
20/04/2018 559.00p 571.00p 559.00p 561.00p 3601
19/04/2018 533.00p 560.00p 533.00p 540.00p 9837
18/04/2018 552.00p 552.00p 546.00p 549.50p 192
17/04/2018 533.00p 542.50p 533.00p 542.50p 1
16/04/2018 558.00p 558.00p 533.00p 542.50p 4184
13/04/2018 536.11p 545.50p 545.50p 545.50p 0
12/04/2018 536.11p 545.50p 541.50p 545.50p 0
11/04/2018 536.11p 541.50p 531.03p 541.50p 499158
10/04/2018 525.00p 543.00p 525.00p 543.00p 8067
09/04/2018 550.00p 550.00p 525.00p 525.00p 3110
06/04/2018 538.00p 547.60p 537.50p 537.50p 968
05/04/2018 527.00p 541.68p 527.00p 538.00p 281
04/04/2018 552.00p 537.50p 526.00p 537.50p 0
03/04/2018 552.00p 553.00p 526.00p 526.00p 3807
29/03/2018 553.00p 553.00p 537.00p 537.00p 929
28/03/2018 530.68p 539.00p 527.00p 539.00p 391
27/03/2018 535.00p 546.00p 535.00p 539.00p 1080
26/03/2018 553.00p 553.00p 529.00p 540.00p 820
23/03/2018 544.00p 544.00p 537.50p 537.50p 4034
22/03/2018 544.00p 559.50p 544.00p 559.50p 597
21/03/2018 544.00p 559.50p 559.00p 559.50p 38000
20/03/2018 544.00p 559.00p 557.00p 559.00p 0
19/03/2018 544.00p 564.00p 544.00p 557.00p 271
16/03/2018 560.00p 560.00p 559.00p 559.00p 4522
15/03/2018 571.10p 571.10p 559.50p 559.50p 612
14/03/2018 543.00p 572.00p 543.00p 557.00p 481
13/03/2018 542.00p 556.50p 542.00p 556.50p 225
12/03/2018 543.00p 569.50p 543.00p 556.50p 544
09/03/2018 557.00p 572.00p 557.00p 557.00p 3690
08/03/2018 557.00p 570.00p 557.00p 557.00p 10908
07/03/2018 547.00p 552.00p 531.60p 545.50p 5547
06/03/2018 545.00p 545.00p 528.00p 536.50p 1278
05/03/2018 547.00p 547.00p 536.50p 536.50p 12978
02/03/2018 547.00p 568.90p 547.00p 561.50p 7437
01/03/2018 535.00p 542.00p 525.00p 542.00p 308
28/02/2018 523.00p 545.00p 523.00p 535.50p 7274
27/02/2018 520.00p 521.00p 518.00p 519.00p 7321
26/02/2018 508.58p 508.50p 508.50p 508.50p 0
23/02/2018 508.58p 510.01p 508.50p 508.50p 1374
22/02/2018 521.00p 521.00p 508.50p 508.50p 85
21/02/2018 495.00p 508.00p 508.00p 508.00p 0
20/02/2018 495.00p 518.00p 495.00p 508.00p 248609
19/02/2018 510.00p 510.00p 497.50p 502.50p 2710
16/02/2018 505.00p 521.76p 495.00p 502.50p 73963
15/02/2018 510.00p 507.00p 507.00p 507.00p 0
14/02/2018 510.00p 510.00p 501.00p 507.00p 554
13/02/2018 488.00p 498.25p 498.25p 498.25p 0
12/02/2018 488.00p 502.53p 488.00p 498.25p 101
09/02/2018 490.00p 498.25p 481.47p 498.25p 5268
08/02/2018 502.00p 524.13p 486.00p 495.00p 13027
07/02/2018 518.50p 521.00p 509.00p 509.00p 188
06/02/2018 500.00p 508.00p 485.35p 508.00p 7102
05/02/2018 504.00p 507.00p 499.00p 507.00p 2797
02/02/2018 504.00p 513.50p 504.00p 513.50p 2797
01/02/2018 509.00p 516.00p 509.00p 516.00p 286
31/01/2018 515.00p 516.00p 515.00p 516.00p 3250
30/01/2018 526.00p 525.50p 525.00p 525.00p 0
29/01/2018 526.00p 530.00p 525.50p 525.50p 0
26/01/2018 526.00p 530.00p 508.00p 530.00p 4430
25/01/2018 517.00p 517.00p 510.00p 516.00p 54911
24/01/2018 531.00p 535.00p 526.50p 526.50p 3950
23/01/2018 532.00p 540.50p 532.00p 540.50p 611
22/01/2018 544.60p 544.60p 535.00p 539.00p 4434
19/01/2018 540.00p 546.00p 530.50p 539.50p 103676
18/01/2018 527.00p 527.50p 522.00p 527.50p 14838
17/01/2018 536.00p 546.00p 530.00p 537.00p 16061
16/01/2018 533.00p 546.00p 533.00p 536.50p 42263
15/01/2018 547.00p 547.00p 540.00p 540.00p 286
12/01/2018 536.00p 539.00p 536.00p 539.00p 100000
11/01/2018 540.00p 540.50p 539.00p 540.50p 40000
10/01/2018 535.16p 547.20p 535.16p 540.50p 1010
09/01/2018 545.00p 540.50p 540.50p 540.50p 0
08/01/2018 545.00p 550.00p 540.00p 540.50p 8714
05/01/2018 547.00p 558.50p 547.00p 552.00p 49
04/01/2018 559.00p 559.00p 555.50p 555.50p 3093
03/01/2018 560.00p 560.00p 553.00p 553.00p 3350
02/01/2018 550.00p 560.00p 540.57p 554.50p 12037

*Close Price adjusted for both dividends and splits