DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/06/2014 10.63p 10.63p 10.29p 10.63p 130000
26/06/2014 10.38p 10.63p 10.33p 10.63p 15336
25/06/2014 10.38p 10.40p 10.25p 10.38p 29916
24/06/2014 10.38p 10.38p 10.35p 10.38p 0
23/06/2014 10.38p 10.38p 10.35p 10.38p 45806
20/06/2014 10.38p 10.89p 10.25p 10.38p 0
19/06/2014 10.88p 10.89p 10.25p 10.38p 371252
18/06/2014 10.88p 10.89p 10.88p 10.88p 10566
17/06/2014 10.38p 10.90p 10.38p 10.88p 1782684
16/06/2014 10.25p 10.50p 10.05p 10.38p 712931
13/06/2014 10.25p 10.35p 10.00p 10.25p 19416
12/06/2014 10.13p 10.25p 9.86p 10.00p 199601
11/06/2014 10.13p 10.13p 9.80p 10.13p 0
10/06/2014 10.13p 10.13p 9.80p 10.13p 14911
09/06/2014 10.13p 10.13p 9.98p 10.13p 51381
06/06/2014 10.13p 10.13p 9.78p 10.13p 20000
05/06/2014 10.13p 10.13p 9.78p 10.13p 17862
04/06/2014 10.13p 10.13p 9.78p 10.13p 2678
03/06/2014 10.13p 10.13p 9.78p 10.13p 0
02/06/2014 10.13p 10.13p 9.76p 10.13p 26441
30/05/2014 10.13p 10.13p 10.00p 10.13p 2940
29/05/2014 10.13p 10.13p 9.84p 10.13p 20000
28/05/2014 10.13p 10.13p 10.06p 10.13p 204000
27/05/2014 10.13p 10.15p 9.85p 10.13p 20500
23/05/2014 9.88p 10.13p 9.88p 10.13p 45207
22/05/2014 9.88p 9.91p 9.88p 9.88p 15000
21/05/2014 9.88p 9.88p 9.82p 9.88p 45842
20/05/2014 9.75p 9.95p 9.72p 9.88p 52412
19/05/2014 9.75p 9.80p 9.75p 9.75p 10102
16/05/2014 9.75p 9.80p 9.75p 9.75p 10000
15/05/2014 9.75p 9.80p 9.75p 9.75p 178710
14/05/2014 9.63p 9.75p 9.63p 9.75p 9005
13/05/2014 9.63p 9.63p 9.61p 9.63p 20000
12/05/2014 9.63p 9.63p 9.61p 9.63p 12889
09/05/2014 9.63p 9.73p 9.61p 9.63p 0
08/05/2014 9.63p 9.73p 9.61p 9.63p 27954
07/05/2014 9.88p 9.88p 9.61p 9.63p 81999
06/05/2014 9.88p 9.88p 9.82p 9.88p 13000
02/05/2014 10.13p 10.13p 9.71p 9.88p 192350
01/05/2014 10.13p 10.13p 10.00p 10.13p 94880
30/04/2014 10.13p 10.20p 10.00p 10.13p 14447
29/04/2014 10.13p 10.20p 10.00p 10.13p 119590
28/04/2014 10.13p 10.25p 10.00p 10.13p 29878
25/04/2014 9.63p 10.25p 9.60p 10.13p 712756
24/04/2014 10.88p 10.88p 9.57p 9.63p 766965
23/04/2014 11.38p 11.38p 10.88p 10.88p 2247
22/04/2014 11.38p 11.38p 11.00p 11.38p 27604
17/04/2014 11.38p 11.38p 11.00p 11.38p 45454
16/04/2014 11.38p 11.38p 11.00p 11.38p 102672
15/04/2014 11.38p 11.38p 11.00p 11.38p 0
14/04/2014 11.38p 11.38p 11.00p 11.38p 23656
11/04/2014 11.38p 11.38p 11.00p 11.38p 139547
10/04/2014 11.00p 11.38p 10.83p 11.38p 146943
09/04/2014 11.00p 11.25p 10.75p 11.25p 199832
08/04/2014 11.00p 11.25p 10.83p 11.00p 34931
07/04/2014 10.88p 11.02p 10.83p 11.00p 779516
04/04/2014 10.88p 11.00p 10.75p 10.88p 424627
03/04/2014 10.88p 10.92p 10.75p 10.88p 1177040
02/04/2014 10.13p 10.88p 10.13p 10.75p 942501
01/04/2014 12.13p 12.13p 10.13p 10.13p 848279
31/03/2014 12.13p 12.20p 12.00p 12.13p 111639
28/03/2014 12.38p 12.38p 12.00p 12.13p 215611
27/03/2014 12.38p 12.40p 12.25p 12.38p 110865
26/03/2014 12.88p 12.88p 12.08p 12.38p 236674
25/03/2014 14.13p 14.15p 12.06p 12.88p 960653
24/03/2014 14.88p 14.88p 14.08p 14.13p 1219587
21/03/2014 15.13p 15.13p 14.40p 14.50p 86881
20/03/2014 15.13p 15.13p 15.00p 15.13p 27350
19/03/2014 15.13p 15.13p 15.00p 15.13p 11205
18/03/2014 15.13p 15.20p 15.00p 15.13p 145461
17/03/2014 15.13p 15.25p 15.00p 15.13p 170361
14/03/2014 15.13p 15.25p 15.07p 15.13p 133501
13/03/2014 15.13p 15.20p 15.06p 15.13p 139097
12/03/2014 15.25p 15.44p 15.13p 15.13p 306333
11/03/2014 15.25p 15.25p 15.07p 15.25p 50284
10/03/2014 15.13p 15.25p 15.05p 15.25p 128500
07/03/2014 15.13p 15.30p 15.05p 15.13p 55278
06/03/2014 15.13p 15.24p 15.00p 15.13p 72008
05/03/2014 15.50p 15.50p 15.00p 15.13p 205132
04/03/2014 15.50p 15.50p 15.13p 15.50p 71641
03/03/2014 15.63p 15.63p 15.25p 15.50p 170553
28/02/2014 15.63p 15.63p 15.50p 15.63p 188795
27/02/2014 15.63p 15.63p 15.50p 15.63p 142904
26/02/2014 15.63p 15.63p 15.51p 15.63p 29648
25/02/2014 15.63p 15.63p 15.55p 15.63p 1199
24/02/2014 15.63p 15.63p 15.57p 15.63p 447
21/02/2014 15.63p 15.75p 15.50p 15.63p 21463
20/02/2014 15.63p 15.63p 15.52p 15.63p 11500
19/02/2014 15.63p 15.63p 15.52p 15.63p 1100
18/02/2014 15.63p 15.63p 15.56p 15.63p 0
17/02/2014 15.63p 15.63p 15.56p 15.63p 56203
14/02/2014 15.63p 15.63p 15.55p 15.63p 479
13/02/2014 15.63p 15.63p 15.52p 15.63p 50000
12/02/2014 15.63p 15.75p 15.59p 15.63p 419711
11/02/2014 15.50p 15.63p 15.48p 15.63p 302652
10/02/2014 15.50p 15.75p 15.48p 15.50p 50400
07/02/2014 15.63p 15.65p 15.30p 15.50p 31996
06/02/2014 15.63p 15.70p 15.30p 15.63p 10421
05/02/2014 15.13p 15.80p 15.13p 15.63p 147000
04/02/2014 15.13p 15.13p 15.13p 15.13p 10000
03/02/2014 15.13p 15.13p 15.13p 15.13p 40000
31/01/2014 15.38p 15.88p 15.09p 15.13p 454363
30/01/2014 15.88p 15.88p 15.83p 15.88p 115730
29/01/2014 15.88p 15.90p 15.88p 15.88p 54200
28/01/2014 15.88p 15.95p 15.84p 15.88p 24642
27/01/2014 15.88p 15.94p 15.84p 15.88p 90113
24/01/2014 15.88p 15.99p 15.84p 15.88p 33157
23/01/2014 15.88p 16.00p 15.87p 15.88p 60000
22/01/2014 15.88p 16.00p 15.85p 15.88p 0
21/01/2014 15.88p 16.00p 15.85p 15.88p 0
20/01/2014 15.88p 16.00p 15.85p 15.88p 68492
17/01/2014 16.00p 16.05p 15.88p 15.88p 21300
16/01/2014 16.00p 16.05p 16.00p 16.00p 9146
15/01/2014 15.88p 16.05p 15.88p 16.00p 109017
14/01/2014 15.88p 16.00p 15.88p 15.88p 61366
13/01/2014 15.88p 16.00p 15.88p 15.88p 509015
10/01/2014 15.88p 16.00p 15.88p 15.88p 94364
09/01/2014 15.88p 16.00p 15.85p 15.88p 829130
08/01/2014 16.63p 16.63p 15.58p 15.88p 588786
07/01/2014 16.63p 16.63p 16.37p 16.63p 1063487
06/01/2014 16.63p 16.63p 16.50p 16.63p 168144
03/01/2014 16.63p 16.64p 16.63p 16.63p 31745
02/01/2014 16.63p 16.64p 16.55p 16.63p 30149
31/12/2013 16.63p 16.65p 16.57p 16.63p 59000
30/12/2013 16.63p 16.75p 16.55p 16.63p 153196
27/12/2013 16.88p 17.10p 16.55p 16.63p 56602
24/12/2013 17.13p 17.13p 16.50p 16.63p 293776
23/12/2013 17.13p 17.13p 17.10p 17.13p 430
20/12/2013 17.13p 17.20p 17.00p 17.13p 10828
19/12/2013 17.13p 17.22p 17.00p 17.13p 88450
18/12/2013 17.13p 17.25p 17.13p 17.13p 8695
17/12/2013 17.63p 17.63p 17.00p 17.25p 332690
16/12/2013 17.75p 17.75p 17.20p 17.63p 96279
13/12/2013 17.87p 17.87p 17.50p 17.75p 45000
12/12/2013 17.87p 17.90p 17.87p 17.87p 31045
11/12/2013 17.87p 17.87p 17.77p 17.87p 0
10/12/2013 17.87p 17.87p 17.77p 17.87p 15776
09/12/2013 17.87p 18.00p 17.50p 17.87p 190664
06/12/2013 17.87p 17.95p 17.87p 17.87p 0
05/12/2013 17.87p 17.95p 17.87p 17.87p 26455
04/12/2013 17.87p 17.90p 17.80p 17.87p 21692
03/12/2013 17.87p 18.00p 17.75p 17.87p 245000
02/12/2013 17.87p 17.87p 17.55p 17.87p 78500
29/11/2013 17.87p 17.87p 17.85p 17.87p 35000
28/11/2013 17.87p 18.00p 17.75p 17.87p 495000
27/11/2013 18.25p 18.25p 17.50p 17.87p 66343
26/11/2013 18.25p 18.25p 18.00p 18.25p 0
25/11/2013 18.25p 18.25p 18.00p 18.25p 51276
22/11/2013 18.25p 18.25p 17.50p 18.25p 132392
21/11/2013 18.25p 18.25p 18.00p 18.25p 615598
20/11/2013 18.50p 18.50p 17.63p 18.25p 246808
19/11/2013 18.75p 18.75p 18.25p 18.75p 69079
18/11/2013 18.63p 18.85p 18.55p 18.75p 323344
15/11/2013 18.38p 18.75p 18.33p 18.63p 547049
14/11/2013 17.13p 18.50p 17.13p 18.38p 2162296
13/11/2013 17.13p 17.35p 16.50p 17.13p 8339822
12/11/2013 17.13p 17.25p 17.00p 17.13p 869194
11/11/2013 16.75p 17.30p 16.75p 17.13p 1486700
08/11/2013 16.63p 16.75p 16.50p 16.63p 3100936
07/11/2013 16.63p 16.75p 16.50p 16.63p 2322370
06/11/2013 16.63p 16.63p 16.58p 16.63p 0
05/11/2013 16.63p 16.63p 16.58p 16.63p 5428
04/11/2013 16.63p 16.75p 16.50p 16.63p 107551
01/11/2013 16.75p 16.82p 16.55p 16.75p 47795
31/10/2013 16.63p 16.82p 16.63p 16.63p 0
30/10/2013 16.75p 16.82p 16.63p 16.63p 32947
29/10/2013 16.75p 17.00p 16.51p 16.75p 58526
28/10/2013 16.75p 16.75p 16.51p 16.75p 70112
25/10/2013 16.75p 16.75p 16.51p 16.75p 102794
24/10/2013 16.75p 17.00p 16.50p 16.75p 125000
23/10/2013 16.75p 16.81p 16.50p 16.75p 38305
22/10/2013 16.75p 16.82p 16.75p 16.75p 15204
21/10/2013 16.75p 16.75p 16.50p 16.75p 123695
18/10/2013 16.75p 16.85p 16.58p 16.75p 234678
17/10/2013 16.75p 16.86p 16.75p 16.75p 58586
16/10/2013 16.75p 16.86p 16.75p 16.75p 21851
15/10/2013 16.75p 17.00p 16.58p 16.75p 83337
14/10/2013 16.75p 16.89p 16.50p 16.75p 202319
11/10/2013 16.50p 16.63p 16.50p 16.50p 26308
10/10/2013 16.50p 16.63p 16.20p 16.50p 40892
09/10/2013 16.25p 16.45p 16.25p 16.25p 6000
08/10/2013 16.37p 16.37p 16.25p 16.25p 91114
07/10/2013 16.37p 16.75p 16.30p 16.37p 530219
04/10/2013 16.50p 16.75p 16.29p 16.37p 60100
03/10/2013 17.63p 17.63p 16.40p 16.50p 245758
02/10/2013 18.50p 18.50p 17.63p 17.63p 28624
01/10/2013 18.50p 18.50p 18.00p 18.50p 533500
30/09/2013 18.50p 18.50p 18.00p 18.50p 61960
27/09/2013 18.50p 18.50p 18.00p 18.50p 61351
26/09/2013 18.50p 18.50p 18.00p 18.50p 174028
25/09/2013 18.50p 18.63p 18.00p 18.50p 306047
24/09/2013 18.50p 18.55p 17.75p 18.50p 582499
23/09/2013 17.75p 18.30p 17.50p 17.75p 38849
20/09/2013 18.75p 18.75p 17.75p 17.75p 21400
19/09/2013 18.75p 18.85p 18.00p 18.75p 0
18/09/2013 18.75p 18.85p 18.00p 18.75p 0
17/09/2013 18.75p 18.85p 18.00p 18.75p 79114
16/09/2013 19.00p 19.00p 18.75p 18.75p 6600
13/09/2013 19.00p 19.00p 18.50p 19.00p 93893
12/09/2013 19.00p 19.00p 18.95p 19.00p 6300

*Close Price adjusted for both dividends and splits