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
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
10/08/2022 304.00p 305.50p 301.30p 305.50p 1060
09/08/2022 300.50p 305.50p 300.50p 305.50p 709
08/08/2022 302.50p 311.25p 299.25p 311.25p 2860
05/08/2022 295.00p 313.75p 294.18p 313.75p 3428
04/08/2022 308.00p 305.50p 300.04p 305.50p 908
03/08/2022 308.00p 305.50p 294.67p 305.50p 1000
02/08/2022 308.00p 305.50p 305.50p 305.50p 0
01/08/2022 308.00p 305.50p 300.50p 305.50p 0
29/07/2022 308.00p 308.00p 300.50p 300.50p 500
28/07/2022 306.50p 305.50p 305.50p 305.50p 0
27/07/2022 306.50p 305.50p 298.70p 305.50p 71232
26/07/2022 306.50p 309.25p 305.50p 305.50p 64977
25/07/2022 314.50p 305.50p 305.50p 305.50p 0
22/07/2022 314.50p 305.50p 305.50p 305.50p 0
21/07/2022 314.50p 305.50p 305.50p 305.50p 0
20/07/2022 314.50p 315.93p 305.50p 305.50p 1100
19/07/2022 293.00p 300.50p 300.50p 300.50p 0
18/07/2022 293.00p 300.50p 297.48p 300.50p 343
15/07/2022 293.00p 305.50p 293.00p 305.50p 100
14/07/2022 286.00p 305.50p 286.00p 305.50p 2
13/07/2022 290.00p 305.50p 286.61p 305.50p 346
12/07/2022 300.50p 305.50p 305.50p 305.50p 0
11/07/2022 300.50p 305.50p 305.50p 305.50p 0
08/07/2022 300.50p 305.50p 295.04p 305.50p 100
07/07/2022 297.00p 305.50p 297.00p 305.50p 1
06/07/2022 297.50p 305.50p 297.50p 305.50p 1700
05/07/2022 301.50p 305.50p 289.00p 305.50p 6900
04/07/2022 314.00p 313.50p 297.04p 313.50p 1056
01/07/2022 314.00p 314.00p 313.50p 313.50p 691
30/06/2022 301.00p 313.84p 298.01p 313.50p 4335
29/06/2022 320.00p 338.32p 320.00p 331.25p 3556
28/06/2022 335.50p 335.50p 331.25p 331.25p 2362
27/06/2022 336.00p 340.24p 331.25p 331.25p 5152
24/06/2022 333.00p 331.25p 326.25p 326.25p 0
23/06/2022 333.00p 342.91p 331.25p 331.25p 10646
22/06/2022 333.00p 333.79p 331.25p 331.25p 1996
21/06/2022 330.00p 333.50p 333.50p 333.50p 0
20/06/2022 330.00p 333.50p 320.04p 333.50p 3785
17/06/2022 330.00p 333.50p 323.50p 333.50p 1224
16/06/2022 330.00p 334.50p 320.00p 334.50p 3569
15/06/2022 345.50p 345.50p 340.00p 340.00p 1
14/06/2022 351.00p 355.00p 334.25p 355.00p 1799
13/06/2022 351.00p 355.00p 333.47p 355.00p 170
10/06/2022 351.00p 367.85p 351.00p 360.00p 1911
09/06/2022 363.50p 363.50p 335.00p 360.00p 3302
08/06/2022 351.50p 360.00p 344.00p 360.00p 8000
07/06/2022 351.50p 360.00p 350.75p 360.00p 26798
06/06/2022 351.50p 363.00p 351.50p 360.00p 1833
03/06/2022 370.00p 360.00p 360.00p 360.00p 0
02/06/2022 370.00p 360.00p 360.00p 360.00p 0
01/06/2022 370.00p 360.00p 360.00p 360.00p 0
31/05/2022 370.00p 365.00p 360.00p 360.00p 6000
30/05/2022 370.00p 377.00p 340.00p 362.50p 8105
27/05/2022 357.50p 360.00p 345.50p 345.50p 1185
26/05/2022 335.50p 335.00p 335.00p 335.00p 0
25/05/2022 335.50p 335.00p 335.00p 335.00p 0
24/05/2022 335.50p 335.50p 335.00p 335.00p 400
23/05/2022 348.50p 335.00p 335.00p 335.00p 0
20/05/2022 348.50p 335.00p 335.00p 335.00p 0
19/05/2022 348.50p 336.25p 335.00p 335.00p 0
18/05/2022 348.50p 348.50p 336.25p 336.25p 1000
17/05/2022 360.00p 340.00p 320.40p 340.00p 4750
16/05/2022 360.00p 336.25p 325.00p 325.00p 0
13/05/2022 360.00p 360.00p 336.25p 336.25p 10
12/05/2022 330.00p 336.25p 324.04p 336.25p 850
11/05/2022 334.00p 355.00p 334.90p 355.00p 4010
10/05/2022 334.00p 355.00p 338.75p 338.75p 0
09/05/2022 334.00p 355.00p 330.00p 355.00p 488
06/05/2022 334.00p 357.00p 355.00p 355.00p 0
05/05/2022 334.00p 357.00p 334.00p 357.00p 919
04/05/2022 348.00p 357.00p 357.00p 357.00p 0
03/05/2022 348.00p 357.00p 348.00p 357.00p 1000
02/05/2022 370.00p 373.50p 357.00p 357.00p 3000
29/04/2022 370.00p 373.50p 357.00p 357.00p 3000
28/04/2022 370.00p 370.00p 345.00p 345.00p 1039
27/04/2022 338.00p 339.00p 339.00p 339.00p 0
26/04/2022 338.00p 339.00p 338.00p 339.00p 0
25/04/2022 338.00p 339.00p 339.00p 339.00p 0
22/04/2022 338.00p 339.00p 338.00p 339.00p 2500
21/04/2022 350.00p 351.00p 339.00p 339.00p 2833
20/04/2022 346.00p 347.03p 330.00p 330.00p 1156
19/04/2022 332.00p 328.00p 328.00p 328.00p 0
18/04/2022 332.00p 332.00p 328.00p 328.00p 1000
15/04/2022 332.00p 332.00p 328.00p 328.00p 1000
14/04/2022 332.00p 332.00p 328.00p 328.00p 1000
13/04/2022 332.00p 346.00p 328.00p 328.00p 3500
12/04/2022 330.00p 323.50p 323.50p 323.50p 0
11/04/2022 330.00p 323.50p 323.50p 323.50p 0
08/04/2022 330.00p 323.75p 323.50p 323.50p 0
07/04/2022 330.00p 345.00p 323.50p 323.75p 10000
06/04/2022 314.00p 325.25p 314.00p 325.25p 500
05/04/2022 346.00p 346.00p 330.00p 330.00p 1043
04/04/2022 345.00p 345.00p 314.31p 330.00p 3021
01/04/2022 338.00p 338.00p 329.50p 329.50p 501
31/03/2022 330.00p 331.85p 329.50p 329.50p 5000
30/03/2022 330.00p 330.50p 325.75p 325.75p 50000
29/03/2022 330.00p 337.50p 329.00p 337.50p 7039
28/03/2022 318.00p 312.50p 312.50p 312.50p 0
25/03/2022 318.00p 312.50p 312.50p 312.50p 0
24/03/2022 318.00p 318.00p 312.50p 312.50p 500
23/03/2022 320.00p 320.00p 307.50p 307.50p 105
22/03/2022 320.00p 320.00p 313.50p 313.50p 102

*Close Price adjusted for both dividends and splits