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
17/08/2015 285.75p 285.75p 281.78p 281.78p 28414
14/08/2015 290.48p 290.48p 281.78p 281.78p 12693
13/08/2015 288.15p 288.15p 281.78p 281.78p 676
12/08/2015 283.70p 281.78p 281.78p 281.78p 0
11/08/2015 283.70p 283.70p 281.09p 281.78p 33102
10/08/2015 275.41p 287.90p 275.41p 281.78p 5394
07/08/2015 284.39p 288.15p 281.78p 281.78p 117683
06/08/2015 281.48p 284.23p 281.48p 284.23p 117336
05/08/2015 288.15p 284.23p 284.23p 284.23p 0
04/08/2015 288.15p 288.15p 284.23p 284.23p 82
03/08/2015 283.61p 284.23p 281.78p 284.23p 0
31/07/2015 283.61p 290.91p 279.21p 281.78p 24974
30/07/2015 275.54p 281.78p 281.78p 281.78p 0
29/07/2015 275.54p 281.78p 281.78p 281.78p 0
28/07/2015 275.54p 281.78p 275.54p 281.78p 104
27/07/2015 288.15p 281.78p 281.78p 281.78p 0
24/07/2015 288.15p 288.15p 281.78p 281.78p 1041
23/07/2015 285.21p 288.15p 281.78p 281.78p 4814
22/07/2015 283.98p 281.78p 281.78p 281.78p 0
21/07/2015 283.98p 281.78p 281.78p 281.78p 0
20/07/2015 283.98p 281.78p 281.78p 281.78p 0
17/07/2015 283.98p 284.23p 281.78p 281.78p 9742
16/07/2015 274.43p 274.43p 274.43p 274.43p 0
15/07/2015 274.43p 274.43p 271.98p 274.43p 0
14/07/2015 274.43p 274.43p 271.98p 271.98p 0
13/07/2015 274.43p 274.43p 266.58p 274.43p 1589
10/07/2015 267.81p 275.41p 267.81p 275.41p 510
09/07/2015 266.58p 275.41p 271.98p 275.41p 0
08/07/2015 266.58p 271.98p 266.58p 271.98p 4081
07/07/2015 279.33p 279.35p 269.52p 269.52p 226270
06/07/2015 274.43p 274.43p 274.43p 274.43p 6632
03/07/2015 247.96p 264.62p 247.96p 262.17p 1555
02/07/2015 264.62p 264.62p 256.29p 256.29p 1530
01/07/2015 254.82p 256.29p 256.29p 256.29p 0
30/06/2015 254.82p 256.29p 246.49p 256.29p 5828
29/06/2015 271.49p 263.64p 263.64p 263.64p 0
26/06/2015 271.49p 266.09p 263.64p 263.64p 0
25/06/2015 271.49p 271.49p 266.09p 266.09p 5
24/06/2015 257.77p 266.09p 263.64p 266.09p 0
23/06/2015 257.77p 263.64p 263.64p 263.64p 0
22/06/2015 257.77p 263.64p 263.64p 263.64p 0
19/06/2015 257.77p 263.64p 263.64p 263.64p 0
18/06/2015 257.77p 263.64p 257.77p 263.64p 1497
17/06/2015 255.80p 263.64p 263.64p 263.64p 0
16/06/2015 255.80p 263.64p 255.80p 263.64p 213
15/06/2015 271.49p 263.64p 263.64p 263.64p 0
12/06/2015 271.49p 263.64p 263.64p 263.64p 0
11/06/2015 271.49p 263.64p 263.64p 263.64p 0
10/06/2015 271.49p 263.64p 263.64p 263.64p 0
09/06/2015 271.49p 263.64p 263.64p 263.64p 0
08/06/2015 271.49p 271.49p 256.05p 263.64p 41959
05/06/2015 271.49p 271.49p 263.64p 268.54p 724
04/06/2015 271.49p 263.64p 263.64p 263.64p 0
03/06/2015 271.49p 271.49p 263.64p 263.64p 4003
02/06/2015 271.49p 271.49p 263.64p 263.64p 18320
01/06/2015 265.60p 263.64p 263.64p 263.64p 0
29/05/2015 265.60p 268.54p 263.64p 263.64p 0
28/05/2015 265.60p 268.54p 259.72p 268.54p 5357
27/05/2015 265.73p 268.54p 259.72p 259.72p 3500
26/05/2015 268.54p 268.54p 259.72p 259.72p 41715
22/05/2015 108.93p 259.72p 259.72p 259.72p 0
21/05/2015 108.93p 259.72p 259.72p 259.72p 0
20/05/2015 108.93p 259.72p 259.72p 259.72p 0
19/05/2015 108.93p 259.72p 259.72p 259.72p 0
18/05/2015 108.93p 259.72p 259.72p 259.72p 0
15/05/2015 108.93p 259.72p 259.72p 259.72p 0
14/05/2015 108.93p 259.72p 259.72p 259.72p 0
13/05/2015 108.93p 259.72p 259.72p 259.72p 0
12/05/2015 108.93p 259.72p 259.72p 259.72p 0
11/05/2015 108.93p 259.72p 108.93p 259.72p 0
08/05/2015 258.55p 259.72p 259.72p 259.72p 0
07/05/2015 258.55p 259.72p 257.78p 259.72p 32156
06/05/2015 258.77p 259.72p 259.72p 259.72p 0
05/05/2015 258.77p 259.72p 259.72p 259.72p 0
01/05/2015 258.77p 259.72p 259.72p 259.72p 0
30/04/2015 258.77p 259.72p 259.72p 259.72p 0
29/04/2015 258.77p 259.72p 259.72p 259.72p 0
28/04/2015 258.77p 259.72p 258.77p 259.72p 34
27/04/2015 268.54p 259.72p 259.72p 259.72p 0
24/04/2015 268.54p 259.72p 259.72p 259.72p 0
23/04/2015 268.54p 259.72p 259.72p 259.72p 0
22/04/2015 268.54p 268.54p 259.72p 259.72p 5102
21/04/2015 269.52p 259.72p 259.72p 259.72p 0
20/04/2015 269.52p 259.72p 259.72p 259.72p 0
17/04/2015 269.52p 259.72p 259.72p 259.72p 0
16/04/2015 269.52p 259.72p 259.72p 259.72p 0
15/04/2015 269.52p 259.72p 259.72p 259.72p 0
14/04/2015 269.52p 269.52p 259.72p 259.72p 6
13/04/2015 264.82p 264.82p 259.72p 259.72p 15305
10/04/2015 259.72p 259.72p 258.74p 258.74p 10203
09/04/2015 256.16p 249.92p 249.92p 249.92p 0
08/04/2015 256.16p 249.92p 249.92p 249.92p 0
07/04/2015 256.16p 249.92p 249.92p 249.92p 0
02/04/2015 256.16p 249.92p 249.92p 249.92p 0
01/04/2015 256.16p 256.16p 249.92p 249.92p 32065
31/03/2015 245.02p 249.92p 245.02p 249.92p 5102
30/03/2015 249.92p 252.37p 252.37p 252.37p 0
27/03/2015 249.92p 252.37p 249.92p 252.37p 5102
26/03/2015 249.68p 252.37p 252.37p 252.37p 0
25/03/2015 249.68p 252.37p 252.37p 252.37p 0
24/03/2015 249.68p 252.37p 249.92p 252.37p 0
23/03/2015 249.68p 252.37p 249.68p 249.92p 3953
20/03/2015 259.72p 259.72p 252.37p 252.37p 8826
19/03/2015 252.86p 252.37p 252.37p 252.37p 0
18/03/2015 252.86p 257.27p 252.37p 252.37p 0
17/03/2015 252.86p 257.27p 252.86p 257.27p 2551
16/03/2015 259.72p 259.72p 257.27p 257.27p 5102
13/03/2015 247.96p 252.37p 252.37p 252.37p 0
12/03/2015 247.96p 252.37p 249.92p 252.37p 0
11/03/2015 247.96p 249.92p 247.96p 249.92p 5102
10/03/2015 245.02p 246.09p 244.04p 244.04p 6670
09/03/2015 235.22p 240.12p 240.12p 240.12p 0
06/03/2015 235.22p 245.02p 234.61p 240.12p 22957
05/03/2015 235.22p 240.95p 232.77p 232.77p 11611
04/03/2015 223.46p 227.87p 227.87p 227.87p 0
03/03/2015 223.46p 227.87p 227.87p 227.87p 0
02/03/2015 223.46p 227.87p 227.87p 227.87p 0
27/02/2015 223.46p 227.87p 227.87p 227.87p 0
26/02/2015 223.46p 227.87p 227.87p 227.87p 0
25/02/2015 223.46p 227.87p 227.87p 227.87p 0
24/02/2015 223.46p 227.87p 227.87p 227.87p 0
23/02/2015 223.46p 227.87p 227.87p 227.87p 0
20/02/2015 223.46p 230.32p 223.46p 227.87p 223
19/02/2015 233.71p 230.32p 230.32p 230.32p 0
18/02/2015 233.71p 230.32p 227.87p 230.32p 0
17/02/2015 233.71p 233.71p 227.87p 227.87p 6
16/02/2015 220.77p 227.87p 220.77p 227.87p 2
13/02/2015 233.59p 233.76p 227.87p 227.87p 1032
12/02/2015 230.32p 230.32p 222.97p 227.87p 11745
11/02/2015 217.07p 222.97p 220.52p 222.97p 0
10/02/2015 217.07p 220.52p 220.52p 220.52p 0
09/02/2015 217.07p 220.52p 216.06p 220.52p 3426
06/02/2015 212.12p 218.07p 209.71p 218.07p 36285
05/02/2015 225.42p 218.07p 218.07p 218.07p 0
04/02/2015 225.42p 218.07p 218.07p 218.07p 0
03/02/2015 225.42p 225.42p 218.07p 218.07p 765
02/02/2015 225.42p 225.42p 218.07p 218.07p 213
30/01/2015 214.47p 221.75p 218.07p 218.07p 0
29/01/2015 214.47p 221.75p 218.07p 221.75p 0
28/01/2015 214.47p 218.56p 218.07p 218.07p 0
27/01/2015 214.47p 218.56p 214.47p 218.56p 2087
26/01/2015 222.48p 221.75p 218.07p 221.75p 0
23/01/2015 222.48p 222.48p 218.07p 218.07p 5102
22/01/2015 217.58p 217.58p 216.60p 216.60p 1735
21/01/2015 209.30p 216.60p 216.60p 216.60p 0
20/01/2015 209.30p 216.60p 209.30p 216.60p 42
19/01/2015 216.60p 221.62p 221.50p 221.50p 0
16/01/2015 216.60p 221.62p 221.50p 221.62p 0
15/01/2015 216.60p 221.50p 216.60p 221.50p 15
14/01/2015 220.89p 221.62p 221.50p 221.50p 0
13/01/2015 220.89p 221.62p 221.50p 221.62p 0
12/01/2015 220.89p 221.50p 220.89p 221.50p 4
09/01/2015 223.27p 221.50p 221.50p 221.50p 0
08/01/2015 223.27p 221.50p 221.50p 221.50p 0
07/01/2015 223.27p 223.27p 221.50p 221.50p 86
06/01/2015 225.88p 225.88p 221.50p 221.50p 6538
05/01/2015 224.44p 221.50p 221.50p 221.50p 0
02/01/2015 224.44p 221.50p 221.01p 221.50p 0
31/12/2014 224.44p 221.50p 221.01p 221.01p 0
30/12/2014 224.44p 221.50p 221.50p 221.50p 0
29/12/2014 224.44p 221.50p 221.50p 221.50p 0
24/12/2014 224.44p 221.50p 221.50p 221.50p 0
23/12/2014 224.44p 224.44p 221.50p 221.50p 2551
22/12/2014 225.18p 225.18p 220.52p 220.52p 6437
19/12/2014 225.42p 225.42p 225.42p 225.42p 1020
18/12/2014 215.62p 222.24p 216.84p 216.84p 0
17/12/2014 215.62p 222.24p 222.24p 222.24p 0
16/12/2014 215.62p 222.24p 222.24p 222.24p 0
15/12/2014 215.62p 222.24p 222.24p 222.24p 0
12/12/2014 215.62p 222.24p 222.24p 222.24p 0
11/12/2014 215.62p 222.24p 222.24p 222.24p 0
10/12/2014 215.62p 222.24p 222.24p 222.24p 0
09/12/2014 215.62p 222.24p 222.24p 222.24p 0
08/12/2014 215.62p 222.24p 222.24p 222.24p 0
05/12/2014 215.62p 222.24p 222.24p 222.24p 0
04/12/2014 215.62p 222.24p 222.24p 222.24p 0
03/12/2014 215.62p 222.24p 222.24p 222.24p 0
02/12/2014 215.62p 222.24p 222.24p 222.24p 0
01/12/2014 215.62p 222.24p 222.24p 222.24p 0
28/11/2014 215.62p 222.24p 222.24p 222.24p 0
27/11/2014 215.62p 222.24p 222.24p 222.24p 0
26/11/2014 215.62p 222.24p 222.24p 222.24p 0
25/11/2014 215.62p 222.24p 222.24p 222.24p 0
24/11/2014 215.62p 222.24p 222.24p 222.24p 0
21/11/2014 215.62p 222.24p 222.24p 222.24p 0
20/11/2014 215.62p 222.24p 222.24p 222.24p 0
19/11/2014 215.62p 222.24p 222.24p 222.24p 0
18/11/2014 215.62p 222.24p 222.24p 222.24p 0
17/11/2014 215.62p 222.24p 222.24p 222.24p 0
14/11/2014 215.62p 222.24p 222.24p 222.24p 0
13/11/2014 215.62p 222.24p 222.24p 222.24p 0
12/11/2014 215.62p 222.24p 222.24p 222.24p 0
11/11/2014 215.62p 222.24p 222.24p 222.24p 0
10/11/2014 215.62p 222.24p 222.24p 222.24p 0
07/11/2014 215.62p 222.24p 222.24p 222.24p 0
06/11/2014 215.62p 222.24p 222.24p 222.24p 0
05/11/2014 215.62p 222.24p 222.24p 222.24p 0
04/11/2014 215.62p 222.24p 222.24p 222.24p 0
03/11/2014 215.62p 222.24p 222.24p 222.24p 0
31/10/2014 215.62p 222.24p 222.24p 222.24p 0

*Close Price adjusted for both dividends and splits