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
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
28/12/2022 286.50p 285.00p 282.00p 285.00p 1953
23/12/2022 286.50p 300.00p 285.00p 285.00p 25
22/12/2022 286.50p 286.50p 285.00p 285.00p 922
21/12/2022 282.50p 285.00p 285.00p 285.00p 0
20/12/2022 282.50p 285.00p 285.00p 285.00p 0
19/12/2022 282.50p 285.00p 271.25p 285.00p 0
16/12/2022 282.50p 271.25p 270.05p 271.25p 253
15/12/2022 282.50p 282.50p 274.67p 277.25p 1318
14/12/2022 280.00p 300.00p 275.00p 275.75p 20893
13/12/2022 291.00p 275.00p 271.25p 271.25p 0
12/12/2022 291.00p 275.62p 275.00p 275.00p 1000
09/12/2022 291.00p 292.75p 286.25p 286.25p 0
08/12/2022 291.00p 294.00p 292.75p 292.75p 2
07/12/2022 291.00p 290.50p 284.00p 290.50p 0
06/12/2022 291.00p 285.42p 284.00p 284.00p 1000
05/12/2022 291.00p 287.50p 275.00p 287.50p 0
02/12/2022 291.00p 275.00p 275.00p 275.00p 0
01/12/2022 291.00p 297.13p 275.00p 275.00p 1044
30/11/2022 291.00p 298.00p 295.72p 298.00p 4000
29/11/2022 291.00p 297.00p 290.00p 297.00p 0
28/11/2022 291.00p 290.75p 290.00p 290.00p 0
25/11/2022 291.00p 296.00p 290.75p 290.75p 0
24/11/2022 291.00p 299.60p 260.00p 296.00p 5219
23/11/2022 278.00p 283.75p 283.50p 283.75p 0
22/11/2022 278.00p 283.50p 279.75p 283.50p 0
21/11/2022 278.00p 282.94p 279.75p 279.75p 300
18/11/2022 278.00p 280.00p 279.00p 279.00p 0
17/11/2022 278.00p 280.00p 274.44p 280.00p 2982
16/11/2022 285.50p 280.08p 280.00p 280.00p 8002
15/11/2022 285.50p 285.50p 280.00p 280.00p 1025
14/11/2022 290.00p 281.46p 280.00p 280.00p 733
11/11/2022 290.00p 297.50p 280.00p 280.00p 5996
10/11/2022 280.50p 285.81p 271.50p 271.50p 8000
09/11/2022 280.50p 269.75p 266.75p 266.75p 0
08/11/2022 280.50p 269.75p 267.50p 269.75p 0
07/11/2022 280.50p 269.50p 267.50p 267.50p 0
04/11/2022 280.50p 285.51p 269.50p 269.50p 1048
03/11/2022 272.00p 269.00p 268.25p 269.00p 0
02/11/2022 272.00p 268.25p 267.50p 268.25p 0
01/11/2022 272.00p 277.00p 267.50p 267.50p 1
31/10/2022 272.00p 273.75p 267.25p 267.25p 21756
28/10/2022 272.00p 274.50p 267.50p 268.25p 9
27/10/2022 272.00p 265.00p 265.00p 265.00p 0
26/10/2022 272.00p 265.25p 265.00p 265.00p 0
25/10/2022 272.00p 265.25p 265.00p 265.25p 0
24/10/2022 272.00p 267.91p 261.65p 265.00p 1035
21/10/2022 272.00p 272.50p 265.70p 272.50p 2
20/10/2022 272.00p 272.50p 272.00p 272.50p 4
19/10/2022 269.00p 269.00p 262.50p 265.00p 4000
18/10/2022 265.00p 265.00p 265.00p 265.00p 1500
17/10/2022 265.00p 265.00p 252.50p 252.50p 500
14/10/2022 253.00p 260.95p 252.50p 252.50p 1011
13/10/2022 256.00p 251.75p 251.75p 251.75p 0
12/10/2022 256.00p 256.00p 249.55p 251.75p 1011
11/10/2022 250.50p 265.00p 265.00p 265.00p 0
10/10/2022 250.50p 275.00p 250.50p 265.00p 2750
07/10/2022 265.50p 267.00p 239.00p 257.00p 1514
06/10/2022 250.50p 264.50p 250.50p 257.50p 1314
05/10/2022 254.00p 263.72p 257.00p 257.00p 1000
04/10/2022 254.00p 257.00p 253.78p 257.00p 778
03/10/2022 254.00p 257.00p 257.00p 257.00p 0
30/09/2022 254.00p 257.00p 244.94p 257.00p 1568
29/09/2022 250.00p 257.00p 250.00p 257.00p 2500
28/09/2022 260.00p 272.50p 257.50p 272.50p 2219
27/09/2022 260.00p 285.00p 285.00p 285.00p 0
26/09/2022 260.00p 285.00p 260.00p 285.00p 500
23/09/2022 267.00p 309.04p 280.50p 280.50p 1
22/09/2022 267.00p 285.00p 267.00p 285.00p 1500
21/09/2022 270.00p 283.25p 270.00p 283.25p 1000
20/09/2022 285.00p 290.00p 274.59p 290.00p 1000
19/09/2022 285.00p 290.00p 283.87p 290.00p 1763
16/09/2022 285.00p 290.00p 283.87p 290.00p 1763
15/09/2022 284.50p 290.00p 284.47p 290.00p 966
14/09/2022 284.50p 290.00p 284.50p 290.00p 2500
13/09/2022 290.00p 299.45p 295.50p 295.50p 655
12/09/2022 290.00p 295.50p 295.50p 295.50p 0
09/09/2022 290.00p 295.50p 295.50p 295.50p 0
08/09/2022 290.00p 295.50p 287.05p 295.50p 67
07/09/2022 290.00p 295.50p 290.00p 295.50p 1000
06/09/2022 303.00p 303.00p 287.25p 287.25p 2
05/09/2022 293.00p 300.39p 295.16p 295.50p 1468
02/09/2022 293.00p 301.58p 295.50p 295.50p 655
01/09/2022 293.00p 295.50p 293.00p 295.50p 2165
31/08/2022 309.00p 310.00p 295.50p 295.50p 4862
30/08/2022 299.00p 301.00p 295.50p 295.50p 3586
29/08/2022 295.50p 301.74p 295.50p 295.50p 1209
26/08/2022 295.50p 301.74p 295.50p 295.50p 1209
25/08/2022 295.50p 301.50p 299.25p 299.25p 14144
24/08/2022 295.50p 299.25p 294.50p 299.25p 2901
23/08/2022 288.50p 299.25p 295.50p 299.25p 0
22/08/2022 288.50p 295.50p 288.50p 295.50p 20
19/08/2022 303.00p 309.50p 295.04p 309.50p 1000
18/08/2022 303.00p 305.50p 298.00p 305.50p 0
17/08/2022 303.00p 303.00p 298.00p 298.00p 167
16/08/2022 307.00p 315.00p 305.00p 315.00p 3600
15/08/2022 305.00p 309.63p 305.00p 305.50p 500
12/08/2022 304.50p 310.00p 305.50p 310.00p 0
11/08/2022 304.50p 308.69p 304.50p 305.50p 1066

*Close Price adjusted for both dividends and splits