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
14/05/2020 225.50p 229.75p 225.00p 229.75p 2789
13/05/2020 230.50p 230.50p 225.00p 225.00p 1270
12/05/2020 239.50p 242.55p 235.98p 237.50p 2036
11/05/2020 220.00p 237.50p 213.50p 227.50p 4297
08/05/2020 220.00p 237.50p 220.00p 228.75p 7947
07/05/2020 220.00p 237.50p 220.00p 228.75p 7947
06/05/2020 233.00p 237.78p 213.50p 225.25p 169045
05/05/2020 238.50p 238.50p 238.00p 238.00p 1446
04/05/2020 253.00p 253.00p 231.50p 250.50p 3505
01/05/2020 264.50p 274.00p 263.50p 263.50p 176
30/04/2020 264.50p 265.00p 253.00p 263.50p 1640
29/04/2020 239.50p 264.50p 230.00p 253.00p 12242
28/04/2020 244.50p 240.00p 232.25p 232.25p 2000
27/04/2020 244.50p 240.00p 229.77p 232.25p 336
24/04/2020 244.50p 240.00p 226.89p 232.25p 1243
23/04/2020 244.50p 243.00p 232.25p 232.25p 400
22/04/2020 244.50p 244.50p 232.25p 232.25p 70
21/04/2020 224.00p 234.25p 232.25p 234.25p 0
20/04/2020 224.00p 242.00p 232.25p 232.25p 2471
17/04/2020 224.00p 240.00p 224.00p 232.25p 16363
16/04/2020 230.00p 248.00p 224.00p 224.00p 5376
15/04/2020 250.50p 250.50p 230.00p 238.00p 3780
14/04/2020 268.00p 268.00p 250.00p 258.75p 381058
09/04/2020 250.00p 270.00p 250.00p 259.50p 9932
08/04/2020 250.00p 250.00p 235.56p 240.25p 20733
07/04/2020 235.00p 255.63p 235.00p 244.75p 7637
06/04/2020 220.50p 233.00p 220.50p 226.75p 13850
03/04/2020 228.00p 223.50p 216.00p 223.50p 3260
02/04/2020 228.00p 230.00p 215.00p 221.25p 3346
01/04/2020 220.00p 228.00p 219.25p 219.25p 11549
31/03/2020 206.00p 222.00p 206.00p 219.50p 35407
30/03/2020 201.50p 220.00p 191.20p 200.75p 6528
27/03/2020 243.50p 260.11p 206.00p 210.75p 19782
26/03/2020 267.50p 280.00p 235.50p 254.00p 21148
25/03/2020 199.40p 275.00p 199.40p 267.50p 65465
24/03/2020 170.00p 209.00p 169.60p 206.35p 7182
23/03/2020 162.80p 184.00p 162.80p 178.20p 12751
20/03/2020 157.00p 180.17p 157.00p 170.50p 46726
19/03/2020 167.40p 177.00p 150.89p 164.00p 21531
18/03/2020 185.00p 185.00p 156.40p 160.20p 11386
17/03/2020 214.00p 214.00p 184.00p 184.00p 19025
16/03/2020 200.00p 209.50p 176.00p 201.95p 24331
13/03/2020 205.00p 221.50p 205.00p 215.75p 11726
12/03/2020 225.00p 234.00p 208.50p 211.25p 4551
11/03/2020 262.50p 279.50p 243.00p 244.25p 21651
10/03/2020 282.50p 292.92p 260.00p 260.00p 7682
09/03/2020 300.00p 307.16p 285.00p 296.25p 673835
06/03/2020 325.00p 326.00p 304.00p 317.25p 208734
05/03/2020 350.50p 350.50p 330.00p 334.50p 264162
04/03/2020 358.00p 358.50p 350.66p 358.50p 1593
03/03/2020 358.00p 360.00p 353.75p 358.50p 5231
02/03/2020 358.00p 360.50p 352.60p 356.50p 10664
28/02/2020 366.00p 366.00p 346.63p 353.00p 3633
27/02/2020 382.50p 388.50p 353.00p 370.75p 13378
26/02/2020 395.50p 404.14p 395.00p 400.00p 4368
25/02/2020 404.50p 414.41p 404.50p 407.50p 6383
24/02/2020 390.50p 393.50p 382.50p 393.50p 67286
21/02/2020 410.00p 409.87p 405.00p 405.00p 120000
20/02/2020 410.00p 410.95p 405.00p 405.00p 100038
19/02/2020 410.00p 410.00p 395.25p 395.25p 11
18/02/2020 400.00p 396.39p 395.25p 395.25p 520
17/02/2020 400.00p 409.41p 395.25p 395.25p 2000
14/02/2020 400.00p 405.00p 397.90p 398.00p 24081
13/02/2020 386.50p 389.29p 388.50p 388.50p 124
12/02/2020 386.50p 397.00p 376.50p 387.25p 55322
11/02/2020 380.50p 387.75p 386.28p 387.75p 320
10/02/2020 380.50p 411.47p 380.00p 387.75p 2494
07/02/2020 400.00p 399.00p 397.00p 397.75p 19688
06/02/2020 400.00p 410.00p 397.50p 397.50p 24155
05/02/2020 409.50p 397.49p 393.25p 393.25p 5003
04/02/2020 409.50p 409.50p 393.25p 393.25p 270
03/02/2020 383.00p 400.00p 390.85p 393.00p 1768
31/01/2020 383.00p 393.00p 379.00p 393.00p 3649
30/01/2020 392.00p 399.00p 383.50p 399.00p 253
29/01/2020 392.00p 399.00p 395.55p 399.00p 998
28/01/2020 392.00p 399.00p 399.00p 399.00p 0
27/01/2020 392.00p 399.00p 392.00p 399.00p 1498
24/01/2020 392.00p 404.75p 404.75p 404.75p 0
23/01/2020 392.00p 414.91p 393.28p 404.75p 1855351
22/01/2020 392.00p 407.70p 392.00p 406.25p 759
21/01/2020 407.50p 417.50p 400.50p 405.00p 3222
20/01/2020 417.00p 426.12p 409.75p 417.00p 4507
17/01/2020 430.00p 427.75p 416.49p 427.75p 194052
16/01/2020 430.00p 430.00p 425.00p 428.00p 7945
15/01/2020 445.00p 457.00p 444.75p 444.75p 21
14/01/2020 445.00p 444.75p 438.68p 444.75p 3260
13/01/2020 445.00p 445.50p 444.75p 444.75p 40668
10/01/2020 448.00p 448.00p 445.25p 445.25p 253
09/01/2020 448.00p 448.81p 445.25p 445.25p 250
08/01/2020 448.00p 452.50p 445.25p 452.50p 0
07/01/2020 448.00p 456.05p 445.25p 445.25p 1875
06/01/2020 436.50p 441.35p 435.00p 437.00p 8200
03/01/2020 443.00p 453.50p 453.00p 453.00p 0
02/01/2020 443.00p 453.50p 444.00p 453.50p 800
31/12/2019 443.00p 453.00p 443.51p 453.00p 181
30/12/2019 443.00p 453.00p 436.50p 453.00p 3237
27/12/2019 443.00p 453.00p 451.89p 453.00p 800
24/12/2019 443.00p 453.00p 451.68p 453.00p 1250
23/12/2019 443.00p 453.00p 453.00p 453.00p 0
20/12/2019 443.00p 453.00p 440.00p 453.00p 2406
19/12/2019 461.00p 461.00p 451.00p 459.75p 3000
18/12/2019 469.00p 483.46p 465.00p 477.75p 6467
17/12/2019 490.00p 494.50p 484.48p 494.50p 55
16/12/2019 490.00p 502.00p 485.37p 494.50p 6138
13/12/2019 465.00p 490.00p 465.00p 474.00p 588983
12/12/2019 443.00p 447.50p 447.50p 447.50p 0
11/12/2019 443.00p 447.50p 446.77p 447.50p 223
10/12/2019 443.00p 447.50p 430.70p 447.50p 689
09/12/2019 443.00p 447.50p 430.70p 447.50p 320
06/12/2019 443.00p 447.50p 441.00p 447.50p 11500
05/12/2019 443.00p 454.00p 454.00p 454.00p 0
04/12/2019 443.00p 454.00p 447.00p 454.00p 100000
03/12/2019 443.00p 460.50p 443.00p 460.50p 100008
02/12/2019 460.50p 460.50p 450.00p 460.50p 4421
29/11/2019 460.50p 477.75p 460.50p 477.75p 1756
28/11/2019 471.00p 477.75p 473.70p 477.75p 15945
27/11/2019 471.00p 477.75p 477.75p 477.75p 0
26/11/2019 471.00p 477.75p 477.75p 477.75p 0
25/11/2019 471.00p 477.75p 461.19p 477.75p 100
22/11/2019 471.00p 477.75p 471.00p 477.75p 3168
21/11/2019 463.50p 494.31p 463.50p 477.75p 1169
20/11/2019 489.50p 479.25p 471.31p 479.25p 103
19/11/2019 489.50p 494.37p 479.25p 479.25p 618
18/11/2019 489.50p 490.00p 479.25p 479.25p 4818
15/11/2019 487.00p 473.75p 473.75p 473.75p 0
14/11/2019 487.00p 487.00p 473.75p 473.75p 180
13/11/2019 475.50p 486.47p 473.75p 473.75p 305
12/11/2019 475.50p 486.47p 474.00p 474.00p 21418
11/11/2019 447.50p 461.50p 447.50p 461.50p 75
08/11/2019 468.07p 461.50p 461.50p 461.50p 0
07/11/2019 468.07p 461.50p 461.50p 461.50p 0
06/11/2019 468.07p 468.07p 461.50p 461.50p 2500
05/11/2019 464.07p 467.93p 461.50p 461.50p 1128
04/11/2019 450.00p 461.50p 450.00p 461.50p 180
01/11/2019 454.85p 461.00p 460.75p 460.75p 0
31/10/2019 454.85p 461.00p 454.85p 461.00p 750
30/10/2019 458.00p 461.00p 461.00p 461.00p 0
29/10/2019 458.00p 461.00p 458.00p 461.00p 750
28/10/2019 469.28p 471.00p 466.50p 466.50p 0
25/10/2019 469.28p 471.00p 469.28p 471.00p 809
24/10/2019 471.47p 471.47p 468.96p 471.00p 2414
23/10/2019 476.50p 471.00p 471.00p 471.00p 0
22/10/2019 476.50p 476.50p 471.00p 471.00p 750
21/10/2019 475.50p 475.50p 467.25p 467.25p 43168
18/10/2019 459.18p 459.25p 457.50p 457.50p 0
17/10/2019 459.18p 459.25p 459.18p 459.25p 4355
16/10/2019 474.00p 474.00p 457.50p 457.50p 45
15/10/2019 466.00p 466.00p 457.50p 457.50p 750
14/10/2019 443.00p 453.25p 453.25p 453.25p 0
11/10/2019 443.00p 465.00p 442.46p 453.25p 31338
10/10/2019 442.44p 442.44p 429.00p 429.00p 1
09/10/2019 432.77p 431.50p 429.00p 431.50p 0
08/10/2019 432.77p 443.00p 429.00p 429.00p 17
07/10/2019 419.00p 431.49p 419.00p 430.00p 893
04/10/2019 430.00p 430.00p 419.00p 419.00p 220
03/10/2019 420.00p 420.00p 418.00p 419.00p 1500
02/10/2019 440.00p 431.50p 431.50p 431.50p 0
01/10/2019 440.00p 443.00p 431.50p 431.50p 67
30/09/2019 420.46p 431.50p 431.50p 431.50p 0
27/09/2019 420.46p 431.50p 420.46p 431.50p 428
26/09/2019 435.00p 435.00p 431.50p 431.50p 153558
25/09/2019 432.21p 432.21p 431.50p 431.50p 227
24/09/2019 425.50p 431.75p 425.50p 431.75p 750
23/09/2019 446.50p 446.50p 442.25p 442.25p 3341
20/09/2019 443.64p 445.22p 442.25p 442.25p 5460
19/09/2019 442.72p 442.72p 442.25p 442.25p 891
18/09/2019 449.83p 449.83p 428.00p 442.25p 7911
17/09/2019 450.50p 440.00p 439.25p 439.25p 0
16/09/2019 450.50p 440.50p 440.00p 440.00p 0
13/09/2019 450.50p 451.00p 440.50p 440.50p 1778
12/09/2019 450.00p 450.00p 435.50p 435.50p 1445
11/09/2019 450.00p 450.50p 449.40p 450.25p 1022
10/09/2019 442.93p 442.93p 432.50p 432.50p 3
09/09/2019 440.00p 443.50p 429.25p 429.25p 721
06/09/2019 422.83p 439.50p 422.83p 425.00p 1285
05/09/2019 422.50p 429.25p 422.50p 425.50p 1569
04/09/2019 415.00p 419.44p 415.00p 416.75p 2587
03/09/2019 414.00p 432.06p 413.42p 425.25p 5171
02/09/2019 399.75p 399.75p 399.50p 399.50p 493
30/08/2019 403.99p 403.99p 390.55p 403.75p 534
29/08/2019 405.00p 403.75p 403.75p 403.75p 0
28/08/2019 405.00p 403.75p 403.75p 403.75p 0
27/08/2019 405.00p 403.75p 403.75p 403.75p 0
23/08/2019 405.00p 410.00p 403.75p 403.75p 1659
22/08/2019 407.70p 390.00p 390.00p 390.00p 0
21/08/2019 407.70p 407.70p 390.00p 390.00p 3000
20/08/2019 392.50p 397.57p 379.50p 390.00p 2509
19/08/2019 410.00p 407.50p 407.50p 407.50p 0
16/08/2019 410.00p 415.75p 407.50p 407.50p 0
15/08/2019 410.00p 415.75p 410.00p 415.75p 750
14/08/2019 430.00p 430.00p 414.00p 420.00p 6642
13/08/2019 439.00p 442.00p 430.48p 442.00p 4588
12/08/2019 445.00p 454.32p 444.50p 444.50p 5106
09/08/2019 410.00p 434.50p 410.00p 434.50p 9656
08/08/2019 428.00p 436.00p 415.00p 436.00p 2914
07/08/2019 403.00p 413.50p 413.25p 413.25p 0
06/08/2019 403.00p 413.50p 401.50p 413.50p 1847
05/08/2019 410.83p 418.00p 403.00p 418.00p 1328
02/08/2019 415.00p 419.75p 405.50p 419.75p 103992
01/08/2019 420.00p 424.75p 420.00p 424.75p 750

*Close Price adjusted for both dividends and splits