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
08/05/2014 233.26p 233.26p 233.26p 233.26p 3469
07/05/2014 238.41p 238.41p 233.26p 233.26p 295
06/05/2014 233.70p 233.70p 233.26p 233.26p 0
02/05/2014 233.70p 233.70p 233.26p 233.26p 22532
01/05/2014 223.62p 233.26p 223.62p 233.26p 0
30/04/2014 223.62p 233.26p 223.62p 233.26p 0
29/04/2014 223.62p 233.26p 223.62p 233.26p 0
28/04/2014 223.62p 228.85p 223.62p 228.85p 0
25/04/2014 223.62p 227.63p 223.62p 226.65p 0
24/04/2014 223.62p 227.63p 223.62p 226.65p 130444
23/04/2014 239.88p 239.88p 226.19p 227.63p 10301
22/04/2014 232.53p 232.53p 224.56p 231.55p 16333
17/04/2014 232.53p 235.96p 232.53p 235.96p 2551
16/04/2014 239.63p 239.63p 235.96p 235.96p 407
15/04/2014 232.66p 235.96p 232.22p 235.96p 0
14/04/2014 232.66p 233.75p 232.22p 233.75p 22447
11/04/2014 234.32p 235.17p 233.75p 233.75p 0
10/04/2014 234.32p 235.17p 234.24p 234.98p 0
09/04/2014 234.32p 235.17p 234.24p 234.98p 1020
08/04/2014 235.17p 235.17p 233.84p 235.17p 15353
07/04/2014 238.16p 238.16p 229.83p 234.24p 7142
04/04/2014 230.32p 235.22p 229.83p 229.83p 5102
03/04/2014 240.12p 240.12p 234.24p 235.22p 16235
02/04/2014 228.86p 234.24p 228.86p 234.24p 5102
01/04/2014 227.63p 230.32p 226.40p 230.32p 13781
31/03/2014 232.53p 234.73p 230.08p 230.08p 5870
28/03/2014 239.14p 244.04p 234.73p 234.73p 17801
27/03/2014 234.24p 234.24p 233.26p 233.26p 5102
26/03/2014 225.42p 231.06p 225.42p 231.06p 5102
25/03/2014 223.46p 226.40p 223.46p 226.40p 6632
24/03/2014 225.42p 232.28p 222.48p 224.93p 0
21/03/2014 225.42p 232.28p 222.48p 222.97p 0
20/03/2014 225.42p 232.28p 222.48p 223.22p 29335
19/03/2014 220.52p 233.26p 205.07p 225.79p 1126283

*Close Price adjusted for both dividends and splits