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
13/10/2023 350.00p 363.00p 356.52p 363.00p 35040
12/10/2023 350.00p 380.00p 363.00p 363.00p 105
11/10/2023 350.00p 363.00p 357.57p 363.00p 118
10/10/2023 350.00p 380.00p 358.41p 363.00p 261
09/10/2023 350.00p 390.00p 344.88p 363.00p 1511
06/10/2023 350.00p 363.00p 339.75p 363.00p 84
05/10/2023 350.00p 363.00p 359.00p 363.00p 0
04/10/2023 350.00p 359.00p 359.00p 359.00p 0
03/10/2023 350.00p 373.00p 359.00p 359.00p 0
02/10/2023 350.00p 373.00p 373.00p 373.00p 0
29/09/2023 350.00p 373.00p 373.00p 373.00p 0
28/09/2023 350.00p 373.00p 373.00p 373.00p 0
27/09/2023 350.00p 373.00p 355.91p 373.00p 100
26/09/2023 350.00p 373.00p 373.00p 373.00p 0
25/09/2023 350.00p 373.00p 371.88p 373.00p 529
22/09/2023 350.00p 373.00p 370.13p 373.00p 267
21/09/2023 350.00p 373.00p 365.67p 373.00p 134
20/09/2023 350.00p 373.00p 373.00p 373.00p 0
19/09/2023 350.00p 373.00p 373.00p 373.00p 0
18/09/2023 350.00p 373.00p 361.83p 373.00p 4
15/09/2023 350.00p 373.00p 373.00p 373.00p 0
14/09/2023 350.00p 377.00p 373.00p 373.00p 0
13/09/2023 350.00p 377.00p 377.00p 377.00p 0
12/09/2023 350.00p 377.00p 358.10p 377.00p 1516
11/09/2023 350.00p 377.00p 350.00p 377.00p 1041
08/09/2023 390.00p 378.00p 364.00p 378.00p 0
07/09/2023 390.00p 378.00p 364.00p 364.00p 0
06/09/2023 390.00p 378.00p 378.00p 378.00p 0
05/09/2023 390.00p 381.00p 378.00p 378.00p 0
04/09/2023 390.00p 399.58p 365.83p 381.00p 3851
01/09/2023 390.00p 390.00p 358.00p 379.00p 3309
31/08/2023 358.00p 374.00p 374.00p 374.00p 0
30/08/2023 358.00p 374.00p 358.00p 374.00p 3255
29/08/2023 340.00p 389.68p 360.11p 374.00p 1496
25/08/2023 340.00p 364.00p 358.00p 358.00p 0
24/08/2023 340.00p 364.00p 350.79p 364.00p 1705
23/08/2023 340.00p 364.00p 336.00p 364.00p 1432
22/08/2023 340.00p 364.00p 358.00p 358.00p 0
21/08/2023 340.00p 364.00p 347.43p 364.00p 1516
18/08/2023 340.00p 363.00p 340.00p 363.00p 1504
17/08/2023 356.00p 373.00p 349.70p 373.00p 8101
16/08/2023 356.00p 375.00p 375.00p 375.00p 0
15/08/2023 356.00p 375.00p 375.00p 375.00p 0
14/08/2023 356.00p 375.00p 354.10p 375.00p 1250
11/08/2023 356.00p 385.00p 356.00p 378.00p 1384
10/08/2023 358.00p 378.00p 356.00p 378.00p 686
09/08/2023 358.00p 378.00p 375.00p 378.00p 0
08/08/2023 358.00p 375.00p 375.00p 375.00p 0
07/08/2023 358.00p 375.00p 358.00p 375.00p 727
04/08/2023 360.00p 375.00p 358.56p 375.00p 200
03/08/2023 360.00p 375.00p 375.00p 375.00p 0
02/08/2023 360.00p 375.00p 360.00p 375.00p 1650
01/08/2023 374.00p 410.00p 380.00p 380.00p 7
31/07/2023 374.00p 387.00p 370.00p 387.00p 2512
28/07/2023 384.00p 395.00p 384.00p 384.00p 0
27/07/2023 384.00p 395.00p 375.00p 395.00p 721
26/07/2023 384.00p 395.00p 395.00p 395.00p 0
25/07/2023 384.00p 395.00p 375.00p 395.00p 768
24/07/2023 420.00p 395.00p 395.00p 395.00p 0
21/07/2023 420.00p 395.00p 395.00p 395.00p 0
20/07/2023 420.00p 395.00p 395.00p 395.00p 0
19/07/2023 420.00p 420.00p 391.97p 395.00p 550
18/07/2023 420.00p 395.00p 395.00p 395.00p 0
17/07/2023 420.00p 420.00p 395.00p 395.00p 61
14/07/2023 420.00p 420.00p 393.00p 420.00p 1891
13/07/2023 382.00p 395.00p 389.36p 395.00p 1761
12/07/2023 382.00p 395.00p 388.34p 395.00p 32
11/07/2023 382.00p 420.00p 389.10p 395.00p 1111
10/07/2023 382.00p 395.00p 378.02p 395.00p 577
07/07/2023 382.00p 382.00p 381.00p 381.00p 496
06/07/2023 408.00p 420.00p 380.00p 390.00p 6073
05/07/2023 408.00p 402.00p 385.92p 402.00p 45973
04/07/2023 408.00p 402.00p 402.00p 402.00p 0
03/07/2023 408.00p 402.00p 402.00p 402.00p 0
30/06/2023 408.00p 404.00p 402.00p 402.00p 0
29/06/2023 408.00p 404.00p 402.00p 404.00p 0
28/06/2023 408.00p 402.00p 402.00p 402.00p 0
27/06/2023 408.00p 402.00p 402.00p 402.00p 0
26/06/2023 408.00p 424.00p 390.21p 402.00p 2833
23/06/2023 408.00p 402.00p 395.04p 402.00p 50
22/06/2023 408.00p 403.00p 402.00p 402.00p 14673
21/06/2023 408.00p 416.00p 408.00p 416.00p 858
20/06/2023 408.00p 410.00p 408.00p 409.00p 192
19/06/2023 402.00p 388.00p 388.00p 388.00p 0
16/06/2023 402.00p 410.00p 388.00p 388.00p 7578
15/06/2023 402.00p 409.56p 388.00p 388.00p 462
14/06/2023 402.00p 388.00p 381.00p 388.00p 0
13/06/2023 402.00p 381.00p 381.00p 381.00p 0
12/06/2023 402.00p 381.00p 381.00p 381.00p 0
09/06/2023 402.00p 381.00p 381.00p 381.00p 0
08/06/2023 402.00p 381.00p 381.00p 381.00p 0
07/06/2023 402.00p 402.00p 381.00p 381.00p 4
06/06/2023 370.00p 385.00p 369.00p 369.00p 0
05/06/2023 370.00p 385.00p 385.00p 385.00p 0
02/06/2023 370.00p 385.00p 368.63p 385.00p 5000
01/06/2023 370.00p 385.00p 385.00p 385.00p 0
31/05/2023 370.00p 385.00p 370.00p 385.00p 3000
30/05/2023 370.00p 387.00p 370.00p 387.00p 71
26/05/2023 368.00p 372.00p 364.00p 372.00p 2310
25/05/2023 370.00p 389.00p 370.00p 389.00p 1500
24/05/2023 420.00p 420.00p 395.00p 395.00p 6
23/05/2023 396.00p 395.00p 395.00p 395.00p 0
22/05/2023 396.00p 395.00p 385.00p 395.00p 0
19/05/2023 396.00p 385.00p 379.67p 385.00p 200
18/05/2023 396.00p 395.00p 370.50p 395.00p 2500
17/05/2023 396.00p 395.00p 375.00p 395.00p 966
16/05/2023 396.00p 395.00p 395.00p 395.00p 0
15/05/2023 396.00p 395.00p 380.42p 395.00p 838
12/05/2023 396.00p 401.00p 401.00p 401.00p 0
11/05/2023 396.00p 401.00p 380.42p 401.00p 22
10/05/2023 396.00p 401.00p 401.00p 401.00p 0
09/05/2023 396.00p 401.00p 380.42p 401.00p 57
05/05/2023 396.00p 401.00p 401.00p 401.00p 0
04/05/2023 396.00p 407.00p 401.00p 401.00p 0
03/05/2023 396.00p 407.00p 401.00p 407.00p 0
02/05/2023 396.00p 401.00p 396.00p 401.00p 30
28/04/2023 400.00p 401.00p 400.00p 401.00p 530
27/04/2023 406.00p 406.00p 396.93p 401.00p 2519
26/04/2023 388.00p 389.50p 374.00p 374.00p 10500
25/04/2023 388.00p 374.00p 374.00p 374.00p 0
24/04/2023 388.00p 374.00p 374.00p 374.00p 0
21/04/2023 388.00p 388.00p 374.00p 374.00p 122
20/04/2023 376.00p 374.00p 374.00p 374.00p 0
19/04/2023 376.00p 374.00p 374.00p 374.00p 0
18/04/2023 376.00p 380.00p 350.34p 374.00p 3381
17/04/2023 398.50p 374.00p 374.00p 374.00p 0
14/04/2023 398.50p 374.00p 374.00p 374.00p 0
13/04/2023 398.50p 374.00p 374.00p 374.00p 0
12/04/2023 398.50p 374.00p 374.00p 374.00p 0
11/04/2023 398.50p 374.00p 374.00p 374.00p 0
06/04/2023 398.50p 374.00p 374.00p 374.00p 0
05/04/2023 398.50p 374.00p 374.00p 374.00p 0
04/04/2023 398.50p 378.06p 374.00p 374.00p 1241
03/04/2023 398.50p 374.00p 372.25p 374.00p 408
31/03/2023 398.50p 398.50p 365.00p 374.25p 822
30/03/2023 385.00p 391.00p 374.25p 374.25p 764
29/03/2023 370.00p 374.25p 374.25p 374.25p 0
28/03/2023 370.00p 374.25p 367.04p 374.25p 12
27/03/2023 370.00p 374.25p 370.00p 374.25p 1000
24/03/2023 369.50p 374.25p 372.27p 374.25p 70
23/03/2023 369.50p 374.25p 374.25p 374.25p 0
22/03/2023 369.50p 374.25p 374.25p 374.25p 0
21/03/2023 369.50p 374.25p 374.25p 374.25p 0
20/03/2023 369.50p 374.25p 374.25p 374.25p 0
17/03/2023 369.50p 374.25p 365.00p 374.25p 1095
16/03/2023 369.50p 374.25p 374.25p 374.25p 0
15/03/2023 369.50p 374.25p 365.76p 374.25p 1000
14/03/2023 369.50p 398.50p 369.50p 374.25p 1390
13/03/2023 390.00p 376.50p 365.00p 374.25p 211
10/03/2023 390.00p 374.25p 374.25p 374.25p 0
09/03/2023 390.00p 385.04p 365.00p 374.25p 1084
08/03/2023 390.00p 393.00p 374.25p 374.25p 1002
07/03/2023 376.50p 390.00p 376.50p 388.00p 15072
06/03/2023 380.00p 384.00p 336.00p 360.50p 5678
03/03/2023 375.00p 380.00p 358.00p 358.00p 284
02/03/2023 375.00p 384.86p 336.00p 358.00p 3021
01/03/2023 367.00p 384.36p 360.50p 360.50p 7285
28/02/2023 367.00p 385.00p 336.49p 360.50p 2848
27/02/2023 358.00p 360.50p 356.39p 360.50p 1146
24/02/2023 358.00p 351.75p 351.75p 351.75p 0
23/02/2023 358.00p 351.75p 351.75p 351.75p 500
22/02/2023 358.00p 368.23p 351.75p 351.75p 3000
21/02/2023 358.00p 359.39p 351.75p 351.75p 5530
20/02/2023 358.00p 360.34p 351.75p 351.75p 496
17/02/2023 358.00p 359.50p 351.75p 351.75p 2972
16/02/2023 365.00p 351.75p 351.75p 351.75p 0
15/02/2023 365.00p 365.00p 351.75p 351.75p 200
14/02/2023 360.00p 350.00p 350.00p 350.00p 0
13/02/2023 360.00p 350.00p 347.00p 350.00p 14068
10/02/2023 360.00p 353.00p 350.00p 350.00p 0
09/02/2023 360.00p 370.64p 353.00p 353.00p 266
08/02/2023 360.00p 353.00p 353.00p 353.00p 0
07/02/2023 360.00p 365.00p 353.00p 353.00p 3789
06/02/2023 355.00p 355.00p 337.50p 337.50p 789
03/02/2023 337.00p 355.00p 337.00p 347.50p 1326
02/02/2023 353.50p 353.50p 345.00p 345.00p 3344
01/02/2023 336.00p 345.89p 345.00p 345.00p 289
31/01/2023 336.00p 345.00p 341.33p 345.00p 17506
30/01/2023 336.00p 345.00p 336.00p 345.00p 3175
27/01/2023 330.00p 346.04p 330.00p 330.00p 2
26/01/2023 330.00p 345.75p 335.00p 345.75p 0
25/01/2023 330.00p 335.00p 335.00p 335.00p 0
24/01/2023 330.00p 344.65p 335.00p 335.00p 496
23/01/2023 330.00p 335.00p 335.00p 335.00p 0
20/01/2023 330.00p 341.12p 335.00p 335.00p 288
19/01/2023 330.00p 335.00p 335.00p 335.00p 0
18/01/2023 330.00p 335.00p 335.00p 335.00p 0
17/01/2023 330.00p 335.00p 335.00p 335.00p 0
16/01/2023 330.00p 335.00p 335.00p 335.00p 0
13/01/2023 330.00p 335.00p 315.40p 335.00p 24
12/01/2023 330.00p 354.60p 330.00p 335.00p 110210
11/01/2023 323.50p 330.00p 313.25p 313.25p 1909
10/01/2023 323.50p 323.50p 301.75p 301.75p 1224
09/01/2023 280.00p 323.07p 280.00p 301.75p 2211
06/01/2023 308.00p 315.34p 301.75p 301.75p 1038
05/01/2023 308.00p 313.97p 301.55p 301.75p 6752
04/01/2023 296.00p 296.00p 295.00p 295.00p 3290
03/01/2023 286.50p 298.00p 295.00p 295.00p 826
30/12/2022 286.50p 295.00p 289.73p 295.00p 69
29/12/2022 286.50p 295.00p 287.50p 295.00p 1006

*Close Price adjusted for both dividends and splits