DP Poland (DPP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DP Poland

Date Open High Low Close* Volume
06/04/2016 26.75p 27.40p 25.00p 25.75p 285996
05/04/2016 27.50p 27.50p 26.33p 26.75p 198965
04/04/2016 28.25p 28.50p 27.00p 27.50p 148610
01/04/2016 28.75p 28.90p 28.17p 28.25p 128277
31/03/2016 28.75p 28.90p 28.75p 28.75p 41377
30/03/2016 28.50p 28.90p 28.50p 28.75p 139722
29/03/2016 28.25p 28.90p 27.83p 28.50p 196753
24/03/2016 28.75p 29.00p 28.25p 28.25p 808426
23/03/2016 27.50p 29.02p 27.50p 28.75p 343761
22/03/2016 28.00p 28.25p 27.00p 27.50p 419531
21/03/2016 28.75p 29.25p 27.00p 28.00p 529796
18/03/2016 27.00p 28.29p 27.00p 28.00p 970862
17/03/2016 26.75p 27.02p 26.48p 27.00p 140206
16/03/2016 26.63p 27.04p 26.40p 26.75p 109544
15/03/2016 26.63p 27.05p 26.30p 26.63p 312557
14/03/2016 27.38p 27.38p 26.30p 26.63p 420994
11/03/2016 27.38p 27.38p 26.75p 27.38p 163396
10/03/2016 26.37p 27.63p 26.12p 27.38p 315402
09/03/2016 26.50p 26.75p 26.37p 26.37p 41140
08/03/2016 26.63p 27.00p 26.12p 26.50p 68325
07/03/2016 27.13p 27.13p 26.56p 26.63p 192407
04/03/2016 25.87p 27.13p 25.87p 27.13p 297500
03/03/2016 25.87p 26.20p 25.78p 25.87p 65259
02/03/2016 26.00p 26.20p 25.65p 25.87p 165318
01/03/2016 26.25p 26.26p 25.60p 25.87p 140081
29/02/2016 25.50p 27.00p 25.50p 26.25p 323623
26/02/2016 24.75p 26.37p 24.75p 25.50p 402368
25/02/2016 25.38p 25.75p 24.75p 24.75p 272698
24/02/2016 25.38p 25.38p 24.75p 25.38p 29503
23/02/2016 25.38p 25.75p 24.55p 25.38p 96056
22/02/2016 25.50p 25.50p 25.00p 25.38p 68794
19/02/2016 25.00p 25.50p 24.75p 24.75p 27396
18/02/2016 26.25p 26.25p 25.00p 25.00p 95279
17/02/2016 25.87p 25.87p 25.65p 25.75p 81847
16/02/2016 25.87p 26.00p 25.25p 25.87p 98508
15/02/2016 25.00p 26.20p 25.00p 25.87p 103725
12/02/2016 25.13p 25.65p 24.86p 25.00p 26345
11/02/2016 25.75p 26.40p 23.91p 25.13p 1394508
10/02/2016 23.50p 24.19p 23.50p 23.75p 57966
09/02/2016 24.38p 24.50p 23.42p 23.50p 187737
08/02/2016 24.75p 24.75p 24.05p 24.50p 156543
05/02/2016 25.38p 25.70p 24.00p 24.75p 175271
04/02/2016 23.25p 25.38p 23.25p 25.38p 451785
03/02/2016 23.00p 23.50p 22.66p 23.25p 104701
02/02/2016 23.25p 23.60p 22.66p 23.00p 7717
01/02/2016 22.25p 24.00p 22.25p 23.25p 225442
29/01/2016 22.25p 22.70p 22.00p 22.25p 34821
28/01/2016 21.25p 22.78p 21.25p 22.25p 120452
27/01/2016 21.25p 21.45p 21.17p 21.25p 20558
26/01/2016 21.25p 21.25p 21.25p 21.25p 0
25/01/2016 21.50p 21.68p 21.10p 21.25p 106710
22/01/2016 20.38p 21.68p 20.19p 21.50p 139879
21/01/2016 20.63p 21.00p 20.00p 20.38p 50627
20/01/2016 21.25p 21.50p 20.38p 20.63p 739514
19/01/2016 21.75p 21.87p 21.50p 21.50p 16517
18/01/2016 21.88p 21.95p 21.50p 21.75p 53494
15/01/2016 21.75p 22.15p 21.69p 21.88p 847278
14/01/2016 21.88p 22.00p 21.53p 21.75p 685825
13/01/2016 21.63p 22.18p 21.30p 21.88p 46743
12/01/2016 22.25p 22.38p 21.88p 21.88p 106495
11/01/2016 22.75p 22.75p 22.00p 22.00p 447130
08/01/2016 23.38p 23.50p 22.00p 22.75p 543743
07/01/2016 22.62p 23.65p 22.62p 23.38p 95275
06/01/2016 22.25p 23.39p 22.14p 22.88p 180278
05/01/2016 22.25p 22.40p 22.00p 22.25p 202477
04/01/2016 22.50p 22.50p 22.13p 22.25p 184284
31/12/2015 22.50p 22.70p 22.50p 22.50p 23354
30/12/2015 23.25p 23.40p 22.20p 22.50p 1640605
29/12/2015 23.25p 23.25p 23.25p 23.25p 0
24/12/2015 23.25p 23.25p 23.00p 23.25p 15000
23/12/2015 23.00p 23.25p 22.65p 23.25p 50081
22/12/2015 22.75p 23.00p 22.40p 23.00p 219501
21/12/2015 22.62p 22.93p 22.40p 22.75p 192283
18/12/2015 23.25p 23.25p 21.80p 22.62p 463669
17/12/2015 23.63p 24.00p 23.00p 23.25p 313664
16/12/2015 24.00p 24.70p 23.20p 23.63p 131540
15/12/2015 22.50p 24.50p 22.00p 23.75p 1138566
14/12/2015 24.75p 24.75p 22.00p 22.50p 526137
11/12/2015 25.00p 25.40p 24.50p 24.75p 144257
10/12/2015 25.25p 25.50p 24.70p 25.00p 158138
09/12/2015 25.25p 25.50p 25.00p 25.25p 13720
08/12/2015 25.25p 25.51p 24.67p 25.25p 6764
07/12/2015 25.62p 25.62p 24.50p 25.25p 163227
04/12/2015 25.62p 26.00p 25.25p 25.62p 219385
03/12/2015 25.00p 26.00p 25.00p 25.62p 605120
02/12/2015 25.13p 25.40p 24.63p 25.00p 19494
01/12/2015 25.50p 25.50p 24.60p 25.13p 86882
30/11/2015 25.87p 26.05p 25.25p 25.50p 141632
27/11/2015 26.00p 26.25p 25.50p 25.87p 154911
26/11/2015 25.00p 26.40p 25.00p 26.00p 148421
25/11/2015 26.00p 26.00p 24.16p 25.00p 230858
24/11/2015 26.63p 26.63p 25.55p 26.00p 192728
23/11/2015 25.50p 27.35p 25.50p 26.63p 839501
20/11/2015 24.50p 25.87p 24.50p 25.50p 213009
19/11/2015 23.25p 24.50p 23.00p 24.50p 239310
18/11/2015 24.63p 24.63p 23.00p 23.25p 255811
17/11/2015 23.75p 24.85p 23.74p 24.63p 120676
16/11/2015 24.63p 24.63p 23.63p 23.75p 81366
13/11/2015 25.38p 25.45p 24.25p 24.63p 423356
12/11/2015 25.13p 25.50p 25.00p 25.38p 453484
11/11/2015 24.75p 25.50p 24.55p 25.00p 2844137
10/11/2015 23.50p 25.10p 23.50p 24.75p 3116157
09/11/2015 23.50p 24.00p 23.00p 23.50p 105712
06/11/2015 23.75p 24.00p 23.00p 23.50p 405354
05/11/2015 22.38p 24.00p 22.38p 23.75p 225881
04/11/2015 22.62p 23.20p 22.25p 22.38p 144334
03/11/2015 22.62p 23.20p 22.62p 22.62p 16536
02/11/2015 22.75p 23.25p 22.62p 22.62p 145075
30/10/2015 22.62p 23.20p 22.62p 22.62p 115795
29/10/2015 23.38p 23.50p 22.62p 22.62p 168740
28/10/2015 23.38p 23.38p 23.22p 23.38p 24260
27/10/2015 21.50p 24.00p 21.50p 23.38p 406692
26/10/2015 21.50p 22.00p 21.50p 21.50p 23017
23/10/2015 22.00p 23.00p 21.50p 21.50p 36957
22/10/2015 23.00p 23.25p 22.10p 22.25p 248945
21/10/2015 19.88p 23.20p 19.88p 23.00p 423181
20/10/2015 19.75p 20.50p 19.60p 19.63p 107384
19/10/2015 20.00p 20.40p 19.63p 19.75p 123300
16/10/2015 19.75p 20.44p 19.63p 20.00p 540247
15/10/2015 19.75p 19.90p 19.75p 19.75p 5949
14/10/2015 18.00p 19.99p 18.00p 19.75p 959817
13/10/2015 18.25p 18.50p 18.00p 18.00p 32970
12/10/2015 18.00p 18.50p 18.00p 18.25p 133585
09/10/2015 17.87p 18.19p 17.75p 18.00p 803283
08/10/2015 17.75p 18.20p 17.75p 17.87p 276698
07/10/2015 18.50p 19.00p 18.00p 18.00p 300679
06/10/2015 18.50p 18.90p 18.20p 18.50p 66195
05/10/2015 18.50p 18.90p 18.50p 18.50p 65000
02/10/2015 18.75p 18.90p 18.10p 18.50p 24150
01/10/2015 18.75p 18.75p 18.00p 18.75p 74190
30/09/2015 18.75p 19.10p 18.10p 18.75p 3000
29/09/2015 19.50p 19.50p 18.00p 18.75p 114588
28/09/2015 19.50p 19.63p 19.30p 19.50p 76500
25/09/2015 19.50p 20.00p 19.37p 19.50p 194581
24/09/2015 19.50p 20.00p 19.37p 19.50p 89088
23/09/2015 19.50p 19.75p 19.33p 19.50p 265062
22/09/2015 19.50p 20.00p 19.26p 19.50p 754189
21/09/2015 19.50p 19.78p 19.00p 19.50p 299391
18/09/2015 18.25p 18.25p 18.11p 18.25p 29975
17/09/2015 18.25p 18.25p 18.00p 18.25p 60000
16/09/2015 18.25p 18.50p 18.25p 18.25p 47083
15/09/2015 18.50p 18.50p 18.00p 18.25p 50771
14/09/2015 18.50p 18.70p 18.00p 18.50p 44500
11/09/2015 18.50p 18.70p 18.16p 18.50p 57534
10/09/2015 18.50p 18.85p 18.16p 18.50p 15226
09/09/2015 18.50p 18.50p 18.16p 18.50p 143956
08/09/2015 18.50p 18.50p 18.50p 18.50p 0
07/09/2015 18.50p 18.50p 18.16p 18.50p 148000
04/09/2015 18.50p 18.50p 18.16p 18.50p 5330
03/09/2015 18.50p 19.00p 18.00p 18.50p 15716
02/09/2015 18.50p 19.00p 18.22p 18.50p 108088
01/09/2015 19.25p 19.50p 18.50p 18.50p 169269
28/08/2015 18.75p 20.00p 18.75p 19.25p 55990
27/08/2015 18.00p 19.33p 18.00p 18.75p 287684
26/08/2015 18.25p 18.50p 17.85p 18.00p 125560
25/08/2015 18.75p 18.90p 17.83p 18.25p 408744
24/08/2015 19.50p 19.75p 18.53p 18.75p 259367
21/08/2015 20.25p 20.31p 19.75p 19.88p 56769
20/08/2015 20.25p 20.50p 20.25p 20.25p 2500
19/08/2015 20.50p 20.67p 20.33p 20.38p 57000
18/08/2015 20.75p 21.00p 20.50p 20.50p 36390
17/08/2015 21.00p 21.00p 20.66p 20.75p 86029
14/08/2015 21.50p 21.50p 21.25p 21.50p 97603
13/08/2015 20.75p 21.95p 20.40p 21.50p 295195
12/08/2015 21.38p 21.38p 20.50p 20.75p 152815
11/08/2015 21.50p 22.50p 21.38p 21.75p 824656
10/08/2015 20.25p 21.92p 20.25p 21.75p 708266
07/08/2015 19.63p 20.50p 19.30p 20.25p 890374
06/08/2015 19.13p 20.25p 19.00p 19.63p 413916
05/08/2015 18.00p 19.50p 17.76p 19.13p 201167
04/08/2015 18.00p 18.39p 18.00p 18.00p 10807
03/08/2015 18.13p 18.40p 18.00p 18.00p 14000
31/07/2015 18.13p 18.40p 17.78p 18.13p 35683
30/07/2015 18.00p 18.35p 17.76p 18.13p 8769
29/07/2015 18.00p 18.38p 17.75p 18.00p 88247
28/07/2015 18.00p 18.00p 17.70p 18.00p 17516
27/07/2015 18.13p 18.25p 18.00p 18.00p 23694
24/07/2015 18.00p 18.45p 17.70p 18.13p 12465
23/07/2015 18.50p 18.50p 18.00p 18.00p 131547
22/07/2015 18.50p 18.75p 18.34p 18.50p 125610
21/07/2015 18.50p 18.99p 18.36p 18.50p 278873
20/07/2015 17.63p 18.77p 17.63p 18.50p 518081
17/07/2015 17.38p 17.70p 17.00p 17.38p 63514
16/07/2015 17.38p 17.75p 17.08p 17.38p 222909
15/07/2015 17.50p 17.75p 17.11p 17.38p 42779
14/07/2015 17.50p 17.75p 17.50p 17.50p 355102
13/07/2015 17.63p 17.80p 17.50p 17.50p 15000
10/07/2015 17.63p 17.96p 17.30p 17.63p 80000
09/07/2015 17.63p 17.96p 17.63p 17.63p 41000
08/07/2015 17.50p 18.00p 17.25p 17.63p 265878
07/07/2015 16.88p 18.00p 16.88p 17.50p 217694
06/07/2015 16.88p 17.11p 16.88p 16.88p 81308
03/07/2015 17.50p 17.70p 17.10p 17.50p 66652
02/07/2015 17.38p 18.00p 17.00p 17.50p 85489
01/07/2015 17.50p 18.00p 16.75p 17.38p 194302
30/06/2015 17.50p 18.00p 16.75p 17.50p 104164
29/06/2015 18.38p 18.38p 17.50p 17.50p 162535
26/06/2015 18.88p 18.88p 18.75p 18.88p 32000
25/06/2015 18.88p 19.00p 18.75p 18.88p 238740
24/06/2015 18.88p 18.98p 18.50p 18.88p 286685

*Close Price adjusted for both dividends and splits