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
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
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

*Close Price adjusted for both dividends and splits