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
21/03/2022 311.50p 307.75p 307.50p 307.75p 0
18/03/2022 311.50p 311.50p 307.50p 307.50p 2271
17/03/2022 320.00p 320.00p 307.50p 307.50p 100
16/03/2022 310.00p 313.50p 313.50p 313.50p 0
15/03/2022 310.00p 313.50p 311.71p 313.50p 434
14/03/2022 310.00p 331.05p 313.50p 313.50p 1000
11/03/2022 310.00p 316.25p 312.50p 316.25p 0
10/03/2022 310.00p 320.00p 310.00p 312.50p 2000
09/03/2022 288.50p 303.50p 291.00p 303.50p 0
08/03/2022 288.50p 291.00p 288.50p 291.00p 550
07/03/2022 285.00p 289.75p 277.00p 289.75p 1600
04/03/2022 322.00p 297.05p 295.00p 295.00p 344
03/03/2022 322.00p 322.00p 309.00p 317.75p 6500
02/03/2022 339.00p 335.00p 327.00p 335.00p 1000
01/03/2022 339.00p 348.07p 335.00p 335.00p 2575
28/02/2022 339.50p 342.00p 332.75p 332.75p 6887
25/02/2022 331.00p 343.07p 335.00p 335.00p 326
24/02/2022 331.00p 335.00p 331.00p 335.00p 4
23/02/2022 348.50p 348.50p 335.00p 335.00p 23876
22/02/2022 335.00p 346.50p 335.00p 335.00p 4385
21/02/2022 337.50p 337.50p 315.21p 335.00p 1117
18/02/2022 315.00p 339.50p 315.00p 339.50p 19821
17/02/2022 338.00p 345.00p 318.75p 318.75p 0
16/02/2022 338.00p 345.00p 345.00p 345.00p 0
15/02/2022 338.00p 345.00p 337.95p 345.00p 1977
14/02/2022 336.50p 345.00p 345.00p 345.00p 0
11/02/2022 336.50p 354.95p 336.50p 345.00p 2064
10/02/2022 350.50p 350.50p 345.00p 345.00p 1
09/02/2022 336.50p 350.25p 345.50p 345.50p 0
08/02/2022 336.50p 350.25p 336.05p 350.25p 1027
07/02/2022 344.00p 345.50p 340.50p 345.50p 24711
04/02/2022 334.00p 345.50p 334.00p 345.50p 113
03/02/2022 340.00p 345.50p 329.50p 345.50p 5237
02/02/2022 354.50p 385.18p 341.00p 362.50p 3595
01/02/2022 360.00p 362.50p 360.00p 362.50p 5000
31/01/2022 350.00p 350.00p 335.00p 335.00p 1000
28/01/2022 350.00p 350.00p 350.00p 350.00p 20
27/01/2022 337.00p 327.50p 308.00p 327.50p 305
26/01/2022 337.00p 327.25p 325.00p 327.25p 0
25/01/2022 337.00p 325.00p 324.00p 325.00p 0
24/01/2022 337.00p 337.00p 324.00p 324.00p 15
21/01/2022 324.50p 349.57p 328.50p 328.50p 1729
20/01/2022 324.50p 328.25p 306.00p 328.25p 264
19/01/2022 324.50p 337.50p 337.50p 337.50p 0
18/01/2022 324.50p 337.50p 324.50p 337.50p 0
17/01/2022 324.50p 325.75p 325.75p 325.75p 0
14/01/2022 324.50p 325.75p 301.50p 325.75p 1505
13/01/2022 339.00p 350.00p 325.00p 325.00p 6779
12/01/2022 335.00p 339.96p 317.00p 317.00p 2967
10/01/2022 330.00p 335.00p 325.00p 325.00p 672
07/01/2022 329.50p 318.00p 312.50p 312.50p 0
06/01/2022 329.50p 329.50p 294.00p 318.00p 7283
05/01/2022 320.00p 344.82p 334.25p 335.00p 2152
04/01/2022 320.00p 335.00p 320.00p 334.25p 22997
03/01/2022 300.00p 310.00p 300.00p 310.00p 0
31/12/2021 300.00p 310.00p 300.00p 310.00p 0
30/12/2021 300.00p 300.00p 300.00p 300.00p 31
29/12/2021 270.50p 312.50p 309.50p 312.50p 2914
28/12/2021 270.50p 320.00p 270.50p 320.00p 1232
27/12/2021 270.50p 320.00p 270.50p 320.00p 1232
24/12/2021 270.50p 320.00p 270.50p 320.00p 1232
23/12/2021 295.00p 305.00p 295.25p 305.00p 0
22/12/2021 295.00p 309.03p 295.25p 295.25p 1000
21/12/2021 295.00p 300.04p 300.00p 300.00p 219
20/12/2021 295.00p 302.50p 302.00p 302.00p 0
17/12/2021 295.00p 302.50p 285.50p 302.50p 0
16/12/2021 295.00p 296.98p 285.50p 285.50p 471662
15/12/2021 298.00p 298.00p 289.50p 289.50p 52622
14/12/2021 300.00p 302.50p 300.00p 302.50p 54697
13/12/2021 310.00p 310.00p 302.00p 302.00p 793262
10/12/2021 310.00p 315.00p 310.00p 315.00p 10000
09/12/2021 320.00p 320.00p 317.50p 317.50p 600
08/12/2021 310.00p 315.54p 305.00p 315.00p 199513
07/12/2021 309.50p 315.00p 309.50p 315.00p 626
06/12/2021 295.00p 325.00p 290.00p 325.00p 37269
03/12/2021 295.50p 302.50p 289.10p 302.50p 268656
02/12/2021 325.00p 300.50p 292.50p 292.50p 79003
01/12/2021 325.00p 324.65p 307.50p 307.50p 239
30/11/2021 325.00p 325.00p 325.00p 325.00p 22
29/11/2021 287.00p 311.00p 287.00p 311.00p 6644
26/11/2021 294.00p 305.00p 292.47p 305.00p 14451
25/11/2021 332.00p 332.00p 332.00p 332.00p 2
24/11/2021 315.00p 332.00p 307.50p 332.00p 2160
23/11/2021 314.00p 322.00p 311.00p 322.00p 1021
22/11/2021 320.00p 337.00p 337.00p 337.00p 0
19/11/2021 320.00p 337.00p 315.98p 337.00p 2200
18/11/2021 323.00p 345.00p 323.00p 345.00p 29
17/11/2021 330.00p 339.50p 328.50p 339.50p 2000
16/11/2021 343.00p 344.50p 344.50p 344.50p 0
15/11/2021 343.00p 344.50p 335.00p 344.50p 1500
12/11/2021 344.50p 359.00p 336.43p 359.00p 4965
11/11/2021 349.00p 359.75p 346.00p 359.75p 1200
10/11/2021 369.00p 369.00p 359.75p 359.75p 2900
09/11/2021 384.50p 359.75p 335.23p 359.75p 4476
08/11/2021 384.50p 384.50p 384.50p 384.50p 5
05/11/2021 360.00p 360.00p 357.00p 360.00p 1527
04/11/2021 350.00p 350.50p 328.50p 328.50p 2024
03/11/2021 340.50p 344.25p 340.50p 344.25p 2647
02/11/2021 310.00p 320.50p 310.00p 320.50p 106
01/11/2021 318.00p 330.00p 318.00p 330.00p 1265
29/10/2021 315.00p 330.00p 313.50p 330.00p 1603
28/10/2021 318.50p 318.50p 316.00p 316.00p 376
27/10/2021 320.00p 334.25p 318.50p 334.25p 84469
26/10/2021 360.00p 360.00p 320.77p 360.00p 211025
25/10/2021 327.00p 340.00p 340.00p 340.00p 0
22/10/2021 327.00p 340.00p 320.03p 340.00p 630
21/10/2021 327.00p 340.00p 316.50p 340.00p 3961
20/10/2021 332.00p 334.50p 323.25p 323.25p 3502
19/10/2021 348.50p 350.00p 348.50p 350.00p 2000
18/10/2021 335.00p 350.00p 335.00p 350.00p 0
15/10/2021 335.00p 335.00p 335.00p 335.00p 44
14/10/2021 355.00p 355.00p 350.00p 350.00p 100
13/10/2021 347.50p 357.50p 355.00p 357.50p 0
12/10/2021 347.50p 355.00p 347.50p 355.00p 3100
11/10/2021 344.50p 355.00p 341.50p 355.00p 89
08/10/2021 344.50p 344.50p 330.00p 330.00p 328
07/10/2021 353.50p 356.00p 350.00p 350.00p 300
06/10/2021 353.50p 353.50p 340.07p 350.00p 2892
05/10/2021 370.00p 370.00p 352.00p 352.00p 34040
04/10/2021 370.00p 378.00p 360.00p 365.00p 201069
01/10/2021 348.00p 377.00p 348.00p 377.00p 9029
30/09/2021 346.00p 351.00p 346.00p 346.00p 280
29/09/2021 340.00p 337.50p 335.00p 337.50p 0
28/09/2021 340.00p 340.00p 335.00p 335.00p 1000
27/09/2021 328.50p 335.50p 328.50p 335.50p 4513
24/09/2021 324.00p 321.00p 309.25p 309.25p 2896
23/09/2021 324.00p 327.75p 324.00p 327.75p 29496
22/09/2021 313.00p 321.25p 311.20p 321.25p 126339
21/09/2021 313.00p 321.00p 302.50p 310.00p 425055
20/09/2021 290.00p 303.50p 290.00p 300.00p 5482
17/09/2021 302.00p 302.00p 301.00p 301.00p 994
16/09/2021 290.00p 298.94p 290.00p 290.00p 1090
15/09/2021 300.00p 300.00p 290.00p 295.00p 8806
14/09/2021 321.00p 321.00p 290.00p 290.00p 31563
13/09/2021 301.50p 310.50p 301.00p 305.50p 81500
10/09/2021 301.00p 306.00p 299.00p 306.00p 10830
09/09/2021 300.00p 302.95p 295.00p 297.50p 5772
08/09/2021 303.00p 321.00p 297.00p 321.00p 61896
07/09/2021 306.50p 308.50p 298.26p 306.00p 16972
06/09/2021 309.50p 311.50p 300.00p 305.50p 419551
03/09/2021 315.50p 315.50p 301.50p 310.50p 35147
02/09/2021 323.00p 327.50p 310.50p 310.50p 86749
01/09/2021 329.50p 339.61p 320.50p 320.50p 33316
31/08/2021 319.50p 330.00p 319.50p 324.75p 2338
27/08/2021 304.00p 317.38p 300.00p 310.25p 34980
26/08/2021 310.50p 310.50p 300.00p 310.00p 49201
25/08/2021 310.00p 312.00p 300.00p 302.00p 197960
24/08/2021 303.00p 310.00p 299.50p 310.00p 216711
23/08/2021 310.00p 310.00p 300.50p 300.50p 103076
20/08/2021 300.00p 304.50p 297.50p 297.50p 32867
19/08/2021 312.00p 320.00p 312.00p 320.00p 10045
18/08/2021 310.00p 320.00p 310.00p 320.00p 2122
17/08/2021 307.00p 339.50p 304.50p 320.00p 37818
16/08/2021 323.00p 323.00p 303.50p 320.00p 59437
13/08/2021 325.00p 330.00p 317.50p 320.25p 46239
12/08/2021 327.50p 339.33p 300.90p 320.00p 3363
11/08/2021 327.50p 320.00p 320.00p 320.00p 0
10/08/2021 327.50p 320.00p 320.00p 320.00p 0
09/08/2021 327.50p 320.00p 320.00p 320.00p 0
06/08/2021 327.50p 339.61p 320.00p 320.00p 40
05/08/2021 327.50p 330.00p 320.00p 320.00p 2048
04/08/2021 320.50p 324.00p 300.50p 315.00p 11156
03/08/2021 322.50p 337.10p 320.00p 320.00p 3520
02/08/2021 320.50p 336.00p 320.50p 336.00p 56
30/07/2021 329.50p 336.00p 327.00p 336.00p 6795
29/07/2021 339.00p 339.00p 336.00p 336.00p 1000
28/07/2021 330.00p 346.00p 330.00p 336.00p 3040
27/07/2021 319.00p 314.25p 314.00p 314.25p 0
26/07/2021 319.00p 319.00p 314.00p 314.00p 1311
23/07/2021 322.00p 314.00p 314.00p 314.00p 0
22/07/2021 322.00p 326.00p 314.00p 314.00p 7273
21/07/2021 311.50p 325.00p 311.50p 312.75p 7734
20/07/2021 300.50p 311.50p 288.00p 304.75p 10723
19/07/2021 304.00p 310.25p 304.00p 310.25p 1000
16/07/2021 320.50p 341.92p 320.00p 320.00p 7287
15/07/2021 320.50p 320.50p 315.03p 320.00p 3669
14/07/2021 330.50p 336.00p 322.00p 336.00p 3981
13/07/2021 353.50p 346.00p 346.00p 346.00p 0
12/07/2021 353.50p 346.00p 346.00p 346.00p 0
09/07/2021 353.50p 346.00p 346.00p 346.00p 0
08/07/2021 353.50p 353.50p 346.00p 346.00p 2840
07/07/2021 354.00p 354.00p 338.00p 338.00p 88
06/07/2021 338.00p 338.00p 337.64p 338.00p 444
05/07/2021 338.00p 338.00p 338.00p 338.00p 0
02/07/2021 338.00p 338.04p 336.06p 338.00p 491
01/07/2021 338.00p 338.00p 331.03p 338.00p 296
30/06/2021 338.00p 338.00p 330.36p 338.00p 298
29/06/2021 338.00p 338.00p 331.00p 331.00p 2939
28/06/2021 338.50p 354.00p 338.00p 354.00p 599
25/06/2021 369.50p 369.50p 359.50p 359.50p 175394
24/06/2021 350.50p 361.00p 352.91p 359.50p 15062
23/06/2021 350.50p 359.50p 356.80p 359.50p 175000
22/06/2021 350.50p 359.50p 354.60p 359.50p 62
21/06/2021 350.50p 359.50p 350.00p 359.50p 2499
18/06/2021 364.00p 366.00p 364.00p 366.00p 1000
17/06/2021 376.00p 380.00p 365.00p 380.00p 2264
16/06/2021 376.00p 380.00p 380.00p 380.00p 0
15/06/2021 376.00p 380.00p 380.00p 380.00p 0
14/06/2021 376.00p 380.00p 380.00p 380.00p 0
11/06/2021 376.00p 380.00p 380.00p 380.00p 0

*Close Price adjusted for both dividends and splits