Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Dalata Hotel Group (CDI) (DAL) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/01/2025 | 406.00p | 396.89p | 371.18p | 395.00p | 1788 |
| 23/01/2025 | 406.00p | 420.00p | 370.00p | 395.00p | 3 |
| 22/01/2025 | 406.00p | 396.00p | 395.00p | 395.00p | 0 |
| 21/01/2025 | 406.00p | 411.08p | 372.00p | 396.00p | 7284 |
| 20/01/2025 | 376.00p | 420.00p | 400.00p | 400.00p | 540 |
| 17/01/2025 | 376.00p | 402.00p | 374.88p | 402.00p | 3202 |
| 16/01/2025 | 400.00p | 400.00p | 356.00p | 391.00p | 6372 |
| 15/01/2025 | 386.00p | 377.00p | 377.00p | 377.00p | 0 |
| 14/01/2025 | 386.00p | 377.00p | 377.00p | 377.00p | 0 |
| 13/01/2025 | 386.00p | 400.00p | 377.00p | 377.00p | 2946 |
| 10/01/2025 | 376.00p | 377.00p | 376.00p | 377.00p | 1500 |
| 09/01/2025 | 374.00p | 377.00p | 377.00p | 377.00p | 0 |
| 08/01/2025 | 374.00p | 398.00p | 377.00p | 377.00p | 17 |
| 07/01/2025 | 374.00p | 377.00p | 358.52p | 377.00p | 2377 |
| 06/01/2025 | 380.00p | 400.00p | 377.00p | 377.00p | 5431 |
| 03/01/2025 | 398.00p | 398.00p | 380.49p | 385.00p | 1525 |
| 02/01/2025 | 374.00p | 400.00p | 385.00p | 385.00p | 502 |
| 31/12/2024 | 374.00p | 385.00p | 385.00p | 385.00p | 0 |
| 30/12/2024 | 374.00p | 400.00p | 370.00p | 385.00p | 7 |
| 27/12/2024 | 374.00p | 385.00p | 385.00p | 385.00p | 0 |
| 24/12/2024 | 374.00p | 385.00p | 385.00p | 385.00p | 0 |
| 23/12/2024 | 374.00p | 385.00p | 385.00p | 385.00p | 0 |
| 20/12/2024 | 374.00p | 385.00p | 372.09p | 385.00p | 375 |
| 19/12/2024 | 374.00p | 400.00p | 375.00p | 375.00p | 12722 |
| 18/12/2024 | 374.00p | 386.37p | 350.00p | 375.00p | 7914 |
| 17/12/2024 | 374.00p | 380.00p | 355.00p | 355.00p | 0 |
| 16/12/2024 | 374.00p | 380.00p | 375.00p | 380.00p | 0 |
| 13/12/2024 | 374.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/12/2024 | 374.00p | 375.00p | 364.23p | 375.00p | 134 |
| 11/12/2024 | 374.00p | 375.00p | 350.00p | 375.00p | 7 |
| 10/12/2024 | 374.00p | 375.00p | 350.00p | 375.00p | 402 |
| 09/12/2024 | 374.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/12/2024 | 374.00p | 400.00p | 375.00p | 375.00p | 20 |
| 05/12/2024 | 374.00p | 375.00p | 374.00p | 375.00p | 1000 |
| 04/12/2024 | 352.00p | 400.00p | 353.00p | 375.00p | 1003 |
| 03/12/2024 | 352.00p | 400.00p | 375.00p | 375.00p | 7 |
| 02/12/2024 | 352.00p | 400.00p | 363.98p | 375.00p | 279 |
| 29/11/2024 | 352.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/11/2024 | 352.00p | 375.00p | 368.82p | 375.00p | 5 |
| 27/11/2024 | 352.00p | 396.50p | 352.00p | 375.00p | 40866 |
| 26/11/2024 | 360.00p | 375.00p | 350.00p | 375.00p | 98 |
| 25/11/2024 | 360.00p | 370.00p | 351.44p | 360.00p | 5476 |
| 22/11/2024 | 364.00p | 375.00p | 364.51p | 375.00p | 276 |
| 21/11/2024 | 364.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/11/2024 | 364.00p | 382.00p | 375.00p | 375.00p | 0 |
| 19/11/2024 | 364.00p | 382.00p | 364.00p | 382.00p | 102 |
| 18/11/2024 | 378.00p | 382.00p | 366.16p | 382.00p | 660 |
| 15/11/2024 | 378.00p | 383.00p | 378.00p | 383.00p | 6000 |
| 14/11/2024 | 376.00p | 376.00p | 376.00p | 376.00p | 1146 |
| 13/11/2024 | 364.00p | 381.00p | 376.00p | 376.00p | 0 |
| 12/11/2024 | 364.00p | 381.00p | 371.00p | 381.00p | 0 |
| 11/11/2024 | 364.00p | 371.00p | 352.00p | 371.00p | 108 |
| 08/11/2024 | 380.00p | 371.00p | 350.00p | 371.00p | 38 |
| 07/11/2024 | 380.00p | 379.64p | 350.00p | 371.00p | 1741 |
| 06/11/2024 | 380.00p | 380.00p | 370.00p | 370.00p | 6918 |
| 05/11/2024 | 360.00p | 365.70p | 351.00p | 351.00p | 1470791 |
| 04/11/2024 | 360.00p | 360.00p | 325.47p | 351.00p | 5726 |
| 01/11/2024 | 366.00p | 380.00p | 351.00p | 351.00p | 2 |
| 31/10/2024 | 366.00p | 349.00p | 322.00p | 349.00p | 1 |
| 30/10/2024 | 366.00p | 366.00p | 349.00p | 349.00p | 3053 |
| 29/10/2024 | 364.00p | 364.00p | 343.00p | 343.00p | 667 |
| 28/10/2024 | 354.00p | 355.00p | 340.00p | 340.00p | 4840 |
| 25/10/2024 | 354.00p | 340.00p | 340.00p | 340.00p | 0 |
| 24/10/2024 | 354.00p | 340.00p | 340.00p | 340.00p | 0 |
| 23/10/2024 | 354.00p | 360.00p | 340.00p | 340.00p | 2117 |
| 22/10/2024 | 354.00p | 357.00p | 350.00p | 357.00p | 4975 |
| 21/10/2024 | 360.00p | 360.00p | 343.00p | 343.00p | 604 |
| 18/10/2024 | 340.00p | 357.34p | 340.00p | 340.00p | 1220 |
| 17/10/2024 | 340.00p | 356.20p | 340.00p | 340.00p | 47 |
| 16/10/2024 | 340.00p | 340.00p | 340.00p | 340.00p | 159 |
| 15/10/2024 | 342.00p | 360.00p | 336.45p | 340.00p | 120 |
| 14/10/2024 | 342.00p | 356.40p | 340.00p | 340.00p | 2098 |
| 11/10/2024 | 328.00p | 361.40p | 328.00p | 342.00p | 146 |
| 10/10/2024 | 364.00p | 364.00p | 330.00p | 343.00p | 10751 |
| 09/10/2024 | 330.00p | 338.00p | 314.60p | 338.00p | 2378 |
| 08/10/2024 | 340.00p | 338.00p | 338.00p | 338.00p | 0 |
| 07/10/2024 | 340.00p | 364.00p | 338.00p | 338.00p | 2502 |
| 04/10/2024 | 364.00p | 364.00p | 340.00p | 353.00p | 78 |
| 03/10/2024 | 364.00p | 342.50p | 336.00p | 338.00p | 2400 |
| 02/10/2024 | 364.00p | 364.00p | 338.00p | 338.00p | 150 |
| 01/10/2024 | 340.00p | 364.00p | 338.00p | 338.00p | 3002 |
| 30/09/2024 | 322.00p | 353.00p | 310.00p | 353.00p | 135 |
| 27/09/2024 | 366.00p | 366.00p | 312.00p | 338.00p | 5813 |
| 26/09/2024 | 312.00p | 338.00p | 312.00p | 338.00p | 159 |
| 25/09/2024 | 344.00p | 366.00p | 338.00p | 338.00p | 1 |
| 24/09/2024 | 344.00p | 346.09p | 312.00p | 338.00p | 573 |
| 23/09/2024 | 344.00p | 344.54p | 338.00p | 338.00p | 4369 |
| 20/09/2024 | 344.00p | 355.00p | 345.00p | 355.00p | 22535 |
| 19/09/2024 | 344.00p | 355.00p | 355.00p | 355.00p | 0 |
| 18/09/2024 | 344.00p | 355.00p | 344.00p | 355.00p | 359 |
| 17/09/2024 | 344.00p | 355.00p | 344.00p | 355.00p | 323 |
| 16/09/2024 | 338.00p | 339.99p | 338.00p | 338.00p | 854 |
| 13/09/2024 | 338.00p | 352.00p | 338.00p | 338.00p | 0 |
| 12/09/2024 | 338.00p | 352.00p | 338.00p | 352.00p | 7621 |
| 11/09/2024 | 330.00p | 338.00p | 338.00p | 338.00p | 0 |
| 10/09/2024 | 330.00p | 338.00p | 331.00p | 338.00p | 12928 |
| 09/09/2024 | 330.00p | 350.00p | 312.70p | 338.00p | 4445 |
| 06/09/2024 | 330.00p | 338.00p | 325.61p | 338.00p | 5478 |
| 05/09/2024 | 360.00p | 363.00p | 348.26p | 363.00p | 624 |
| 04/09/2024 | 360.00p | 392.00p | 350.00p | 363.00p | 1609 |
| 03/09/2024 | 370.00p | 377.00p | 367.34p | 377.00p | 222 |
| 02/09/2024 | 370.00p | 377.00p | 365.34p | 377.00p | 2000 |
| 30/08/2024 | 370.00p | 377.00p | 363.00p | 377.00p | 49908 |
| 29/08/2024 | 370.00p | 377.00p | 377.00p | 377.00p | 0 |
| 28/08/2024 | 370.00p | 377.00p | 364.90p | 377.00p | 158 |
| 27/08/2024 | 370.00p | 377.00p | 377.00p | 377.00p | 0 |
| 23/08/2024 | 370.00p | 377.00p | 360.00p | 377.00p | 1749 |
| 22/08/2024 | 370.00p | 360.00p | 349.00p | 360.00p | 0 |
| 21/08/2024 | 370.00p | 349.00p | 349.00p | 349.00p | 0 |
| 20/08/2024 | 370.00p | 349.00p | 349.00p | 349.00p | 0 |
| 19/08/2024 | 370.00p | 370.00p | 349.00p | 349.00p | 1 |
| 16/08/2024 | 355.00p | 360.00p | 349.00p | 360.00p | 0 |
| 15/08/2024 | 355.00p | 358.26p | 349.00p | 349.00p | 1050 |
| 14/08/2024 | 355.00p | 349.00p | 349.00p | 349.00p | 0 |
| 13/08/2024 | 355.00p | 352.50p | 349.00p | 349.00p | 18170 |
| 12/08/2024 | 355.00p | 355.00p | 349.00p | 349.00p | 14707 |
| 09/08/2024 | 355.00p | 368.00p | 349.00p | 349.00p | 5 |
| 08/08/2024 | 355.00p | 344.00p | 328.00p | 344.00p | 1 |
| 07/08/2024 | 355.00p | 349.00p | 347.09p | 349.00p | 26 |
| 06/08/2024 | 0.00p | 355.00p | 344.05p | 355.00p | 111 |
| 05/08/2024 | 346.00p | 368.00p | 338.25p | 349.00p | 1657 |
| 02/08/2024 | 346.00p | 368.00p | 346.00p | 358.00p | 1906 |
| 01/08/2024 | 350.00p | 370.00p | 348.12p | 358.00p | 3 |
| 31/07/2024 | 350.00p | 351.33p | 330.00p | 350.00p | 15553 |
| 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 |
*Close Price adjusted for both dividends and splits