DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/02/2013 29.25p 29.25p 28.25p 29.25p 30736
04/02/2013 29.25p 30.00p 28.20p 29.25p 57328
01/02/2013 29.50p 30.35p 29.05p 30.00p 203998
31/01/2013 26.50p 30.75p 26.50p 29.50p 434369
30/01/2013 24.25p 26.90p 24.25p 26.00p 208322
29/01/2013 23.50p 24.80p 23.00p 24.25p 66161
28/01/2013 22.50p 23.80p 22.30p 23.50p 278830
25/01/2013 22.50p 22.79p 22.48p 22.50p 75832
24/01/2013 22.50p 22.64p 22.00p 22.50p 96118
23/01/2013 22.50p 22.65p 22.00p 22.50p 29767
22/01/2013 23.00p 23.50p 22.50p 22.50p 41177
21/01/2013 24.00p 24.00p 22.20p 23.50p 53899
18/01/2013 24.50p 25.00p 23.15p 24.00p 37185
17/01/2013 25.00p 25.50p 24.10p 25.00p 0
16/01/2013 25.50p 25.50p 24.10p 25.00p 49113
15/01/2013 25.50p 25.50p 25.12p 25.50p 3365
14/01/2013 25.00p 26.00p 24.35p 25.50p 97517
11/01/2013 24.50p 25.60p 24.38p 25.00p 200292
10/01/2013 23.00p 24.00p 22.48p 24.00p 175687
09/01/2013 23.00p 23.00p 22.00p 23.00p 186000
08/01/2013 23.00p 23.00p 22.05p 23.00p 38981
07/01/2013 23.00p 23.00p 22.50p 23.00p 237653
04/01/2013 23.00p 23.00p 22.42p 23.00p 16869
03/01/2013 23.00p 23.00p 22.42p 23.00p 6026
02/01/2013 23.00p 23.00p 22.00p 23.00p 69916
31/12/2012 23.00p 23.00p 22.42p 23.00p 10427
28/12/2012 23.00p 23.00p 23.00p 23.00p 12000
27/12/2012 23.00p 23.00p 22.50p 23.00p 6584
24/12/2012 23.00p 23.50p 23.00p 23.00p 12033
21/12/2012 23.00p 23.50p 23.00p 23.00p 16536
20/12/2012 22.50p 23.99p 22.50p 23.00p 380721
19/12/2012 21.50p 23.85p 21.25p 22.50p 111159
18/12/2012 20.50p 22.75p 20.50p 21.50p 240492
17/12/2012 20.50p 20.90p 20.15p 20.50p 42599
14/12/2012 19.25p 20.63p 19.15p 20.50p 118643
13/12/2012 19.25p 19.35p 19.24p 19.25p 298000
12/12/2012 19.25p 19.25p 19.12p 19.25p 64467
11/12/2012 19.25p 19.28p 19.05p 19.25p 38327
10/12/2012 19.25p 19.31p 19.00p 19.25p 75848
07/12/2012 19.25p 19.33p 19.20p 19.25p 393734
06/12/2012 19.25p 19.49p 19.10p 19.25p 54418
05/12/2012 19.50p 19.50p 19.25p 19.25p 88973
04/12/2012 19.50p 19.50p 19.25p 19.50p 58956
03/12/2012 19.50p 19.99p 19.00p 19.50p 410528
30/11/2012 20.00p 20.00p 19.05p 19.50p 89737
29/11/2012 21.50p 21.50p 18.00p 20.00p 191425
28/11/2012 21.50p 21.50p 20.10p 21.50p 45492
27/11/2012 21.50p 21.85p 20.00p 21.50p 231347
26/11/2012 21.00p 22.00p 20.50p 21.50p 127479
23/11/2012 21.00p 21.48p 20.50p 21.00p 45169
22/11/2012 21.00p 21.48p 20.12p 21.00p 20364
21/11/2012 21.00p 21.30p 20.25p 21.00p 17423
20/11/2012 21.00p 22.00p 20.35p 21.00p 29583
19/11/2012 21.50p 21.50p 20.50p 21.00p 37917
16/11/2012 21.00p 21.61p 21.00p 21.00p 91024
15/11/2012 22.00p 22.00p 21.00p 21.00p 44372
14/11/2012 22.00p 22.10p 21.25p 22.00p 4372
13/11/2012 23.00p 23.00p 22.00p 22.00p 352206
12/11/2012 23.00p 23.00p 22.90p 23.00p 3169
09/11/2012 22.50p 23.49p 21.25p 23.00p 172801
08/11/2012 17.00p 24.00p 16.70p 22.50p 257556
07/11/2012 23.50p 24.00p 22.00p 22.50p 41467
06/11/2012 23.50p 24.25p 23.50p 24.25p 9975
05/11/2012 24.25p 24.25p 24.03p 24.25p 4000
02/11/2012 24.25p 24.25p 23.65p 24.25p 3051
01/11/2012 24.50p 24.50p 23.50p 24.25p 10000
31/10/2012 24.50p 24.50p 24.50p 24.50p 3350
30/10/2012 24.50p 24.50p 24.05p 24.50p 8580
29/10/2012 23.50p 24.58p 23.50p 24.50p 114
26/10/2012 24.50p 24.58p 24.15p 24.50p 21000
25/10/2012 23.50p 24.50p 23.50p 24.50p 3740
24/10/2012 24.50p 24.58p 24.50p 24.50p 2485
23/10/2012 23.50p 24.75p 23.50p 24.50p 11000
22/10/2012 23.50p 24.65p 23.50p 24.50p 50069
19/10/2012 25.25p 25.25p 24.00p 24.50p 43572
18/10/2012 25.25p 25.50p 25.00p 25.25p 0
17/10/2012 25.25p 25.50p 25.00p 25.25p 33326
16/10/2012 25.25p 25.39p 25.25p 25.25p 3627
15/10/2012 25.25p 25.40p 25.00p 25.25p 21853
12/10/2012 23.50p 25.45p 23.50p 25.00p 115080
11/10/2012 26.00p 26.05p 23.10p 23.50p 73182
10/10/2012 26.00p 26.50p 26.00p 26.50p 15371
09/10/2012 26.75p 26.75p 25.00p 26.50p 38806
08/10/2012 27.00p 27.10p 26.00p 26.75p 11883
05/10/2012 27.50p 27.50p 27.15p 27.50p 8007
04/10/2012 27.50p 27.50p 27.00p 27.50p 11124
03/10/2012 28.00p 28.00p 27.00p 27.50p 18532
02/10/2012 28.00p 28.00p 27.00p 28.00p 24948
01/10/2012 33.00p 33.00p 27.00p 28.00p 197186
28/09/2012 34.00p 34.00p 30.00p 32.00p 102030
27/09/2012 38.50p 38.50p 38.00p 38.50p 74
26/09/2012 38.50p 38.50p 37.20p 38.50p 4446
25/09/2012 40.00p 40.00p 38.00p 38.50p 24637
24/09/2012 40.50p 40.50p 40.02p 40.50p 6128
21/09/2012 40.00p 40.50p 39.00p 40.50p 5053
20/09/2012 41.00p 41.00p 38.00p 41.00p 49939
19/09/2012 41.00p 41.00p 40.68p 41.00p 2500
18/09/2012 41.00p 41.00p 40.00p 41.00p 7358
17/09/2012 41.00p 41.00p 40.70p 41.00p 10614
14/09/2012 42.00p 42.00p 40.00p 41.00p 27661
13/09/2012 42.00p 42.00p 41.00p 42.00p 34374
12/09/2012 41.50p 42.00p 40.26p 42.00p 41225
11/09/2012 41.50p 41.75p 41.50p 41.50p 6790
10/09/2012 41.50p 41.90p 39.33p 41.50p 19107
07/09/2012 41.50p 41.90p 41.50p 41.50p 4719
06/09/2012 41.50p 42.00p 41.00p 41.50p 30185
05/09/2012 42.50p 43.00p 41.25p 41.50p 0
04/09/2012 43.00p 43.00p 41.25p 43.00p 22215
03/09/2012 43.00p 43.00p 42.40p 43.00p 11000
31/08/2012 43.50p 43.50p 42.35p 43.00p 17124
30/08/2012 43.00p 43.50p 41.50p 43.00p 316614
29/08/2012 41.50p 46.00p 41.50p 43.00p 172284
28/08/2012 36.50p 42.50p 36.50p 40.00p 119401
24/08/2012 36.50p 37.34p 36.50p 36.50p 2678
23/08/2012 36.50p 37.50p 36.50p 36.50p 3000
22/08/2012 37.50p 37.60p 36.30p 36.50p 15066
21/08/2012 33.50p 37.50p 33.50p 37.50p 9600
20/08/2012 33.50p 34.45p 32.63p 33.50p 0
17/08/2012 33.50p 34.45p 32.63p 33.50p 0
16/08/2012 33.50p 34.45p 32.63p 33.50p 36533
15/08/2012 33.50p 33.50p 32.80p 33.50p 25526
14/08/2012 32.50p 33.50p 32.25p 33.50p 0
13/08/2012 33.50p 33.50p 32.25p 33.50p 0
10/08/2012 33.50p 33.50p 32.25p 33.50p 15000
09/08/2012 33.50p 33.50p 32.00p 33.50p 37500
08/08/2012 33.50p 33.50p 33.00p 33.50p 10000
07/08/2012 34.00p 35.50p 33.00p 33.50p 10847
06/08/2012 35.00p 35.00p 32.84p 34.00p 97878
03/08/2012 35.00p 35.50p 35.00p 35.00p 24386
02/08/2012 35.00p 35.00p 33.55p 35.00p 3245
01/08/2012 34.50p 36.80p 34.50p 35.00p 85898
31/07/2012 33.00p 34.95p 33.00p 34.50p 127647
30/07/2012 33.00p 34.00p 31.10p 33.00p 37279
27/07/2012 30.00p 34.50p 30.00p 33.00p 501603
26/07/2012 31.50p 32.50p 30.00p 30.00p 225156
25/07/2012 29.50p 30.50p 28.65p 30.50p 24038
24/07/2012 29.00p 29.50p 28.00p 29.50p 21135
23/07/2012 31.50p 31.50p 28.55p 29.00p 29400
20/07/2012 33.50p 33.50p 30.67p 31.00p 33253
19/07/2012 39.00p 39.00p 31.00p 33.50p 168575
18/07/2012 39.00p 39.00p 38.00p 39.00p 17944
17/07/2012 40.50p 40.50p 38.15p 39.00p 25152
16/07/2012 40.50p 40.50p 39.05p 40.50p 46064
13/07/2012 40.50p 40.50p 39.05p 40.50p 95789
12/07/2012 40.50p 40.50p 39.50p 40.50p 29611
11/07/2012 40.50p 43.00p 39.00p 40.50p 64888
10/07/2012 41.00p 43.00p 39.00p 40.50p 22000
09/07/2012 41.00p 41.00p 39.05p 41.00p 0
06/07/2012 41.00p 41.00p 39.05p 41.00p 2000
05/07/2012 41.00p 41.00p 40.00p 41.00p 195
04/07/2012 41.00p 41.00p 39.05p 41.00p 1355
03/07/2012 41.00p 41.00p 39.00p 41.00p 8843
02/07/2012 41.50p 41.50p 39.05p 41.00p 4873
29/06/2012 41.50p 41.50p 39.00p 41.50p 5187
28/06/2012 41.50p 41.50p 39.10p 41.50p 5610
27/06/2012 41.50p 41.50p 39.20p 41.50p 3000
26/06/2012 41.50p 41.50p 39.20p 41.50p 27269
25/06/2012 41.50p 41.50p 41.00p 41.50p 189
22/06/2012 41.50p 41.50p 39.50p 41.50p 31243
21/06/2012 41.50p 41.50p 41.00p 41.50p 1795
20/06/2012 41.50p 41.50p 39.50p 41.50p 6300
19/06/2012 41.50p 41.50p 41.00p 41.50p 0
18/06/2012 41.50p 41.50p 41.00p 41.50p 7043
15/06/2012 41.50p 42.00p 41.50p 41.50p 2341
14/06/2012 41.50p 42.65p 41.50p 41.50p 36470
13/06/2012 41.50p 42.75p 41.50p 41.50p 2298
12/06/2012 41.50p 42.75p 41.50p 41.50p 11132
11/06/2012 39.75p 43.00p 39.75p 41.50p 22681
08/06/2012 39.50p 40.80p 39.50p 39.75p 6000
07/06/2012 39.50p 41.00p 39.50p 39.50p 14500
06/06/2012 39.50p 41.00p 39.00p 39.50p 25591
01/06/2012 40.00p 40.00p 38.10p 39.50p 12921
31/05/2012 40.00p 40.75p 39.10p 40.00p 10153
30/05/2012 40.00p 40.00p 39.20p 40.00p 14769
29/05/2012 40.00p 40.80p 39.50p 40.00p 32070
28/05/2012 40.00p 41.00p 39.50p 40.00p 28922
25/05/2012 40.00p 40.00p 39.50p 40.00p 2000
24/05/2012 40.00p 40.50p 39.20p 40.00p 0
23/05/2012 40.00p 40.50p 39.20p 40.00p 12410
22/05/2012 40.00p 41.00p 39.20p 40.00p 6860
21/05/2012 39.50p 39.85p 38.60p 39.75p 0
18/05/2012 39.50p 39.85p 38.60p 39.50p 67539
17/05/2012 40.00p 41.00p 38.50p 39.50p 9044
16/05/2012 39.50p 41.00p 38.50p 39.50p 0
15/05/2012 40.00p 41.00p 38.50p 39.50p 30329
14/05/2012 40.00p 41.00p 38.00p 40.00p 95734
11/05/2012 41.00p 41.00p 40.20p 41.00p 613
10/05/2012 41.00p 41.00p 40.20p 41.00p 16136
09/05/2012 41.00p 41.50p 40.00p 41.00p 49863
08/05/2012 45.00p 45.00p 41.00p 41.00p 40419
04/05/2012 45.00p 46.00p 43.50p 45.00p 17675
03/05/2012 45.00p 46.00p 41.00p 45.00p 131161
02/05/2012 47.00p 47.00p 43.50p 45.00p 50832
01/05/2012 49.50p 50.25p 45.00p 47.00p 34266
30/04/2012 49.50p 49.50p 47.50p 49.50p 34184
27/04/2012 49.50p 50.50p 49.50p 49.50p 292
26/04/2012 49.50p 50.60p 47.25p 49.50p 9000
25/04/2012 50.00p 50.75p 48.04p 49.50p 52094
24/04/2012 50.00p 50.75p 48.20p 50.00p 7757
23/04/2012 50.00p 51.00p 48.00p 50.00p 3587

*Close Price adjusted for both dividends and splits