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
30/07/2024 350.00p 349.00p 347.30p 349.00p 100
29/07/2024 350.00p 370.00p 350.00p 350.00p 802
26/07/2024 356.00p 356.00p 350.00p 356.00p 500
25/07/2024 340.00p 350.00p 330.40p 350.00p 163
24/07/2024 340.00p 350.00p 344.00p 344.00p 0
23/07/2024 340.00p 350.00p 342.73p 350.00p 900
22/07/2024 340.00p 350.00p 330.78p 350.00p 9152
19/07/2024 350.00p 350.00p 350.00p 350.00p 0
18/07/2024 350.00p 356.00p 350.00p 350.00p 24701
17/07/2024 350.00p 350.00p 346.00p 350.00p 21536
16/07/2024 350.00p 350.00p 332.00p 350.00p 7968
15/07/2024 344.00p 350.00p 350.00p 350.00p 0
12/07/2024 344.00p 350.00p 350.00p 350.00p 0
11/07/2024 344.00p 357.00p 350.00p 350.00p 0
10/07/2024 344.00p 357.00p 344.00p 357.00p 11328
09/07/2024 344.00p 344.00p 337.00p 337.00p 177
08/07/2024 344.00p 344.00p 337.00p 337.00p 2854
05/07/2024 344.00p 344.00p 330.00p 337.00p 7934
04/07/2024 340.00p 344.00p 340.00p 342.00p 9695
03/07/2024 350.00p 340.00p 340.00p 340.00p 0
02/07/2024 350.00p 350.00p 340.00p 340.00p 5
01/07/2024 340.00p 350.00p 342.00p 342.00p 181
28/06/2024 340.00p 345.00p 340.00p 345.00p 9968
27/06/2024 340.00p 345.19p 340.00p 340.00p 18314
26/06/2024 338.00p 340.00p 330.00p 340.00p 5390
25/06/2024 334.00p 358.00p 334.00p 347.00p 21197
24/06/2024 342.00p 359.10p 342.00p 347.00p 11389
21/06/2024 348.00p 347.00p 344.00p 347.00p 0
20/06/2024 348.00p 348.00p 340.50p 344.00p 7542
19/06/2024 348.00p 367.00p 348.00p 367.00p 3943
18/06/2024 338.00p 358.00p 330.00p 358.00p 6964
17/06/2024 338.00p 363.00p 358.00p 363.00p 0
14/06/2024 338.00p 358.00p 338.00p 358.00p 10493
13/06/2024 352.00p 352.22p 346.00p 349.00p 1804
12/06/2024 384.00p 364.00p 358.00p 364.00p 0
11/06/2024 384.00p 358.00p 350.00p 358.00p 515
10/06/2024 384.00p 358.00p 358.00p 358.00p 0
07/06/2024 384.00p 367.14p 358.00p 358.00p 22329
06/06/2024 384.00p 358.00p 358.00p 358.00p 0
05/06/2024 384.00p 368.00p 358.00p 358.00p 5316
04/06/2024 384.00p 358.00p 330.00p 358.00p 1
03/06/2024 384.00p 386.00p 332.00p 358.00p 19
31/05/2024 384.00p 384.00p 357.00p 358.00p 54191
30/05/2024 384.00p 386.00p 330.00p 358.00p 81
29/05/2024 358.00p 384.00p 356.00p 358.00p 12254
28/05/2024 356.00p 371.00p 356.60p 371.00p 9177
24/05/2024 356.00p 384.00p 356.00p 371.00p 4018
23/05/2024 362.00p 386.00p 353.77p 358.00p 1019
22/05/2024 362.00p 366.00p 355.00p 358.00p 12048
21/05/2024 362.00p 374.00p 362.00p 374.00p 10137
20/05/2024 368.00p 374.00p 362.00p 374.00p 5500
17/05/2024 366.00p 382.20p 376.00p 376.00p 250
16/05/2024 366.00p 358.00p 357.00p 358.00p 0
15/05/2024 366.00p 384.00p 357.00p 357.00p 63858
14/05/2024 384.00p 386.00p 358.00p 358.00p 2804
13/05/2024 384.00p 380.60p 358.00p 358.00p 192
10/05/2024 384.00p 384.00p 358.00p 358.00p 151
09/05/2024 384.00p 370.00p 358.00p 358.00p 7466
08/05/2024 384.00p 384.00p 356.08p 358.00p 3745
07/05/2024 368.00p 384.00p 358.00p 358.00p 2614
03/05/2024 358.00p 384.00p 365.10p 375.00p 2019
02/05/2024 358.00p 386.00p 358.00p 358.00p 2239
01/05/2024 358.00p 367.00p 344.46p 367.00p 1361
30/04/2024 358.00p 374.00p 358.00p 374.00p 9259
29/04/2024 348.00p 388.00p 348.00p 351.00p 8646
26/04/2024 354.00p 354.00p 340.00p 340.00p 12077
25/04/2024 358.00p 372.00p 356.10p 372.00p 1386
24/04/2024 358.00p 372.00p 372.00p 372.00p 0
23/04/2024 358.00p 372.00p 372.00p 372.00p 0
22/04/2024 358.00p 372.00p 346.66p 372.00p 5598
19/04/2024 356.00p 372.00p 356.00p 372.00p 5000
18/04/2024 356.00p 372.00p 344.00p 372.00p 11376
17/04/2024 354.00p 398.00p 371.00p 371.00p 3
16/04/2024 354.00p 377.00p 354.00p 377.00p 12096
15/04/2024 370.00p 372.00p 364.50p 372.00p 20051
12/04/2024 370.00p 372.00p 371.00p 372.00p 0
11/04/2024 370.00p 400.00p 364.25p 371.00p 251
10/04/2024 370.00p 372.00p 369.00p 372.00p 7510
09/04/2024 370.00p 384.00p 375.00p 384.00p 0
08/04/2024 370.00p 375.20p 374.40p 375.00p 26134
05/04/2024 370.00p 375.00p 367.00p 375.00p 6334
04/04/2024 370.00p 370.00p 370.00p 370.00p 207
03/04/2024 366.00p 400.00p 346.00p 400.00p 12454
02/04/2024 374.00p 398.00p 372.00p 372.00p 817
28/03/2024 370.00p 373.00p 370.00p 373.00p 0
27/03/2024 370.00p 373.00p 348.60p 373.00p 2165
26/03/2024 352.00p 398.00p 372.00p 372.00p 2
25/03/2024 352.00p 398.00p 352.00p 375.00p 1001
22/03/2024 384.00p 375.00p 375.00p 375.00p 0
21/03/2024 384.00p 392.00p 362.00p 375.00p 383
20/03/2024 384.00p 384.00p 380.00p 385.00p 0
19/03/2024 384.00p 384.00p 380.00p 380.00p 1018
18/03/2024 350.00p 400.00p 350.00p 350.00p 269
15/03/2024 384.00p 393.81p 375.00p 375.00p 150
14/03/2024 384.00p 387.70p 369.00p 369.00p 481
13/03/2024 384.00p 384.00p 377.00p 377.00p 808
12/03/2024 374.00p 381.22p 368.00p 368.00p 1056
11/03/2024 400.00p 400.00p 363.00p 363.00p 2762
08/03/2024 376.00p 388.00p 376.00p 388.00p 8597
07/03/2024 380.00p 386.00p 378.00p 378.00p 77879
06/03/2024 370.00p 388.00p 366.00p 388.00p 14117
05/03/2024 370.00p 378.00p 356.00p 378.00p 982
04/03/2024 370.00p 378.00p 368.00p 378.00p 3412
01/03/2024 384.00p 423.46p 378.00p 398.00p 5030
29/02/2024 380.00p 398.15p 380.00p 380.00p 24506
28/02/2024 430.00p 412.04p 404.00p 404.00p 3700
27/02/2024 430.00p 407.00p 403.87p 407.00p 1000
26/02/2024 430.00p 430.00p 430.00p 430.00p 3
23/02/2024 428.00p 430.00p 407.00p 407.00p 104
22/02/2024 420.00p 420.00p 406.00p 406.00p 34541
21/02/2024 400.00p 419.60p 400.00p 400.00p 117
20/02/2024 400.00p 418.00p 413.00p 413.00p 2
19/02/2024 400.00p 403.00p 400.00p 403.00p 16895
16/02/2024 418.00p 436.00p 404.00p 420.00p 41810
15/02/2024 418.00p 419.00p 404.90p 419.00p 32500
14/02/2024 418.00p 422.16p 405.00p 405.00p 3704
13/02/2024 400.00p 408.00p 400.00p 404.00p 4261
12/02/2024 418.00p 419.00p 417.00p 419.00p 48397
09/02/2024 428.00p 425.43p 419.00p 419.00p 517
08/02/2024 428.00p 425.60p 419.00p 419.00p 1398
07/02/2024 428.00p 430.00p 419.00p 419.00p 1026
06/02/2024 424.00p 424.00p 405.00p 405.00p 904
05/02/2024 416.00p 416.00p 405.00p 405.00p 55
02/02/2024 410.00p 428.00p 405.00p 405.00p 610
01/02/2024 410.00p 410.00p 400.00p 400.00p 7375
31/01/2024 412.00p 428.00p 405.00p 405.00p 10
30/01/2024 412.00p 430.00p 397.00p 397.00p 4513
29/01/2024 414.00p 416.00p 398.00p 398.00p 40437
26/01/2024 400.00p 408.71p 400.00p 407.00p 6844
25/01/2024 400.00p 414.00p 387.00p 387.00p 6530
24/01/2024 400.00p 385.00p 372.00p 385.00p 1
23/01/2024 400.00p 385.00p 385.00p 385.00p 0
22/01/2024 400.00p 402.82p 385.00p 385.00p 14776
19/01/2024 400.00p 398.00p 388.00p 392.00p 310
18/01/2024 400.00p 392.00p 392.00p 392.00p 0
17/01/2024 400.00p 400.00p 392.00p 392.00p 2542
16/01/2024 372.00p 392.00p 392.00p 392.00p 0
15/01/2024 372.00p 392.00p 370.22p 392.00p 124
12/01/2024 372.00p 392.00p 387.66p 392.00p 476
11/01/2024 372.00p 392.00p 372.00p 392.00p 35
10/01/2024 386.00p 407.78p 372.00p 386.00p 123769
09/01/2024 388.00p 392.50p 386.00p 386.00p 15008
08/01/2024 392.00p 392.00p 386.00p 386.00p 681
05/01/2024 402.00p 398.00p 386.00p 398.00p 0
04/01/2024 402.00p 391.89p 386.00p 386.00p 257
03/01/2024 402.00p 386.00p 365.24p 386.00p 1230
02/01/2024 402.00p 402.00p 386.00p 386.00p 32231
29/12/2023 410.00p 410.00p 383.00p 383.00p 30
28/12/2023 410.00p 410.00p 368.00p 389.00p 2
27/12/2023 410.00p 407.83p 388.00p 388.00p 6223
22/12/2023 410.00p 410.00p 388.00p 388.00p 406
21/12/2023 394.00p 407.00p 388.00p 388.00p 0
20/12/2023 394.00p 407.00p 383.00p 407.00p 0
19/12/2023 394.00p 397.00p 383.00p 383.00p 54338
18/12/2023 384.00p 393.50p 373.00p 373.00p 73505
15/12/2023 384.00p 386.40p 372.00p 372.00p 150062
14/12/2023 390.00p 394.00p 382.00p 382.00p 2313
13/12/2023 376.00p 377.75p 363.00p 363.00p 8614
12/12/2023 364.00p 364.00p 359.00p 359.00p 3372
11/12/2023 356.00p 359.00p 359.00p 359.00p 0
08/12/2023 356.00p 359.00p 359.00p 359.00p 0
07/12/2023 356.00p 360.00p 359.00p 359.00p 5153
06/12/2023 356.00p 366.00p 356.00p 359.00p 1760
05/12/2023 362.00p 365.00p 362.00p 365.00p 3050
04/12/2023 358.00p 362.79p 352.00p 352.00p 32
01/12/2023 358.00p 374.00p 360.11p 374.00p 3286
30/11/2023 358.00p 358.00p 358.00p 358.00p 300
29/11/2023 338.00p 359.00p 338.00p 359.00p 4631
28/11/2023 386.00p 359.00p 330.00p 359.00p 12
27/11/2023 386.00p 359.00p 359.00p 359.00p 0
24/11/2023 386.00p 359.00p 359.00p 359.00p 0
23/11/2023 386.00p 386.00p 359.00p 359.00p 200
22/11/2023 370.00p 386.00p 375.00p 375.00p 28
21/11/2023 370.00p 386.00p 376.00p 376.00p 12
20/11/2023 370.00p 370.00p 359.00p 359.00p 1500
17/11/2023 360.00p 367.00p 365.00p 367.00p 0
16/11/2023 360.00p 365.00p 324.00p 365.00p 5
15/11/2023 360.00p 370.00p 354.00p 366.00p 268
14/11/2023 360.00p 362.00p 343.00p 343.00p 8037
13/11/2023 360.00p 362.00p 356.00p 359.00p 7111
10/11/2023 354.00p 368.00p 346.00p 346.00p 1609
09/11/2023 364.00p 364.00p 341.00p 341.00p 11986
08/11/2023 350.00p 364.00p 340.00p 360.00p 13541
07/11/2023 352.00p 356.16p 350.00p 350.00p 19810
06/11/2023 330.00p 355.00p 355.00p 355.00p 0
03/11/2023 330.00p 355.00p 354.83p 355.00p 416
02/11/2023 330.00p 355.00p 355.00p 355.00p 0
01/11/2023 330.00p 355.00p 355.00p 355.00p 0
31/10/2023 330.00p 355.00p 355.00p 355.00p 0
30/10/2023 330.00p 355.00p 355.00p 355.00p 0
27/10/2023 330.00p 355.00p 355.00p 355.00p 0
26/10/2023 330.00p 355.00p 330.00p 355.00p 196
25/10/2023 334.00p 341.49p 334.00p 334.00p 676
24/10/2023 350.00p 363.00p 363.00p 363.00p 0
23/10/2023 350.00p 363.00p 363.00p 363.00p 0
20/10/2023 350.00p 363.00p 363.00p 363.00p 0
19/10/2023 350.00p 363.00p 352.33p 363.00p 559
18/10/2023 350.00p 363.00p 336.54p 363.00p 886
17/10/2023 350.00p 363.30p 363.00p 363.00p 7133
16/10/2023 350.00p 363.00p 363.00p 363.00p 0

*Close Price adjusted for both dividends and splits