DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/04/2012 52.50p 52.50p 48.00p 50.00p 18165
19/04/2012 52.00p 52.76p 51.25p 52.50p 2523
18/04/2012 52.00p 52.00p 50.30p 52.00p 12068
17/04/2012 51.50p 52.00p 51.50p 51.50p 7000
16/04/2012 51.50p 52.20p 50.25p 51.50p 12942
13/04/2012 53.50p 53.50p 51.50p 51.50p 32253
12/04/2012 52.50p 53.80p 52.50p 53.50p 10828
11/04/2012 50.00p 53.00p 50.00p 52.00p 143398
10/04/2012 53.50p 54.87p 49.79p 50.00p 120124
05/04/2012 55.00p 55.00p 50.30p 53.50p 109739
04/04/2012 57.00p 57.90p 54.00p 55.00p 68888
03/04/2012 60.00p 60.00p 56.72p 57.00p 26053
02/04/2012 60.00p 61.40p 58.55p 60.00p 13630
30/03/2012 60.00p 62.00p 59.98p 60.00p 87058
29/03/2012 61.00p 61.00p 58.50p 60.00p 74048
28/03/2012 58.50p 62.00p 58.50p 61.00p 61166
27/03/2012 57.00p 60.00p 56.00p 58.50p 81689
26/03/2012 57.00p 58.00p 55.00p 57.00p 139125
23/03/2012 56.50p 58.50p 54.00p 56.50p 100381
22/03/2012 55.50p 57.75p 50.10p 56.50p 71541
21/03/2012 56.00p 57.00p 53.25p 55.50p 5846
20/03/2012 55.50p 57.50p 50.00p 56.00p 2049425
19/03/2012 55.00p 57.00p 55.00p 55.50p 42760
16/03/2012 52.00p 56.60p 50.55p 55.00p 116637
15/03/2012 51.50p 52.50p 50.55p 51.50p 15094
14/03/2012 52.50p 52.50p 47.00p 51.50p 108394
13/03/2012 56.00p 56.00p 51.00p 52.50p 77578
12/03/2012 56.50p 57.50p 55.00p 56.00p 53562
09/03/2012 56.50p 57.00p 55.25p 56.50p 34859
08/03/2012 56.50p 57.00p 55.25p 56.50p 34449
07/03/2012 57.50p 58.00p 55.00p 56.50p 13989
06/03/2012 56.50p 59.25p 55.10p 57.50p 11100
05/03/2012 57.50p 57.50p 55.10p 56.50p 23479
02/03/2012 60.00p 60.90p 57.10p 57.50p 41068
01/03/2012 64.00p 64.00p 59.10p 59.50p 111177
29/02/2012 64.00p 64.00p 64.00p 64.00p 5765
28/02/2012 64.00p 65.00p 62.10p 64.00p 14709
27/02/2012 66.00p 66.00p 62.10p 64.00p 36204
24/02/2012 66.00p 66.00p 64.00p 66.00p 53724
23/02/2012 66.00p 66.00p 64.10p 66.00p 34518
22/02/2012 66.00p 66.00p 64.10p 66.00p 19473
21/02/2012 65.50p 66.00p 65.00p 66.00p 17458
20/02/2012 65.50p 65.50p 63.60p 65.50p 8916
17/02/2012 65.50p 66.40p 63.50p 65.50p 32909
16/02/2012 65.50p 67.00p 63.25p 65.50p 0
15/02/2012 66.50p 67.00p 63.25p 65.50p 52353
14/02/2012 66.50p 67.45p 65.25p 66.50p 13962
13/02/2012 65.50p 67.00p 65.00p 66.50p 69838
10/02/2012 65.50p 65.50p 64.00p 65.50p 166828
09/02/2012 62.50p 65.00p 62.50p 65.00p 35136
08/02/2012 62.50p 63.00p 61.50p 62.50p 58931
07/02/2012 62.00p 64.00p 61.00p 62.50p 40094
06/02/2012 60.00p 63.50p 60.00p 62.50p 43545
03/02/2012 60.00p 60.00p 57.00p 60.00p 52724
02/02/2012 60.00p 60.00p 57.20p 60.00p 16000
01/02/2012 60.00p 60.60p 57.20p 60.00p 62569
31/01/2012 60.00p 60.70p 55.11p 60.00p 56047
30/01/2012 62.00p 62.00p 57.15p 60.00p 50224
27/01/2012 63.00p 63.00p 59.00p 62.00p 77753
26/01/2012 63.50p 63.50p 60.57p 63.00p 70332
25/01/2012 63.50p 63.50p 63.00p 63.50p 5658
24/01/2012 63.50p 63.50p 62.00p 63.50p 20136
23/01/2012 64.50p 64.50p 61.00p 63.50p 131459
20/01/2012 64.50p 64.50p 61.84p 64.50p 7833
19/01/2012 65.00p 65.00p 63.00p 65.00p 17622
18/01/2012 65.00p 65.00p 64.25p 65.00p 6284
17/01/2012 65.00p 66.00p 65.00p 65.00p 11109
16/01/2012 68.50p 68.50p 62.00p 65.00p 100397
13/01/2012 68.31p 70.29p 65.44p 68.31p 33793
12/01/2012 68.31p 69.99p 68.31p 68.31p 15729
11/01/2012 68.31p 70.09p 65.63p 68.31p 17000
10/01/2012 67.81p 69.30p 67.81p 68.31p 10673
09/01/2012 68.31p 70.29p 66.82p 69.30p 54229
06/01/2012 68.80p 70.19p 67.32p 68.31p 80157
05/01/2012 67.81p 70.29p 64.35p 68.80p 28922
04/01/2012 67.81p 70.29p 64.84p 67.81p 94407
03/01/2012 66.82p 71.28p 66.33p 67.81p 25126
30/12/2011 67.81p 70.29p 65.34p 66.82p 13199
29/12/2011 63.36p 69.30p 63.36p 67.32p 19337
28/12/2011 63.85p 66.33p 63.36p 63.36p 29987
23/12/2011 65.83p 69.30p 62.37p 64.35p 12564
22/12/2011 65.34p 69.30p 64.35p 65.83p 7212
21/12/2011 65.34p 68.31p 63.36p 65.34p 10650
20/12/2011 64.35p 66.08p 63.36p 64.35p 1129
19/12/2011 64.35p 66.33p 64.35p 64.35p 4774
16/12/2011 65.34p 67.32p 62.96p 64.35p 4207
15/12/2011 64.84p 66.82p 64.84p 65.34p 5239
14/12/2011 65.83p 65.83p 64.35p 64.35p 16744
13/12/2011 65.83p 65.83p 64.84p 65.83p 1732
12/12/2011 65.83p 67.07p 65.83p 65.83p 1465
09/12/2011 65.83p 67.32p 64.84p 65.83p 0
08/12/2011 65.83p 67.32p 64.84p 65.83p 36663
07/12/2011 65.83p 67.07p 65.83p 65.83p 1616
06/12/2011 66.33p 67.02p 64.84p 65.83p 6672
05/12/2011 66.33p 68.31p 65.54p 66.33p 5768
02/12/2011 67.81p 67.81p 64.84p 65.83p 31414
01/12/2011 66.82p 69.25p 66.82p 67.81p 6469
30/11/2011 69.30p 69.30p 66.82p 66.82p 41397
29/11/2011 69.30p 72.21p 66.33p 69.30p 13118
28/11/2011 64.84p 69.30p 64.84p 69.30p 39773
25/11/2011 64.84p 65.68p 63.41p 64.84p 12619
24/11/2011 62.86p 65.59p 62.86p 64.84p 70109
23/11/2011 62.37p 62.37p 60.78p 62.37p 3131
22/11/2011 62.37p 63.36p 60.78p 62.37p 12325
21/11/2011 62.86p 63.61p 60.73p 62.37p 7250
18/11/2011 65.83p 65.83p 61.38p 62.86p 37092
17/11/2011 68.31p 68.80p 63.62p 65.83p 38993
16/11/2011 66.33p 67.32p 64.35p 66.82p 29673
15/11/2011 67.32p 68.70p 64.35p 66.33p 6654
14/11/2011 64.84p 68.70p 64.84p 67.32p 33155
11/11/2011 63.85p 65.59p 62.02p 64.84p 29992
10/11/2011 63.85p 64.35p 61.38p 63.85p 20201
09/11/2011 66.82p 66.82p 61.38p 63.85p 9688
08/11/2011 67.81p 67.81p 66.82p 66.82p 6566
07/11/2011 67.81p 69.30p 65.34p 67.81p 80491
04/11/2011 67.81p 69.30p 67.07p 67.81p 3646
03/11/2011 72.76p 72.76p 66.82p 70.29p 32235
02/11/2011 72.76p 76.03p 72.76p 72.76p 10474
01/11/2011 79.69p 80.39p 72.76p 72.76p 22027
31/10/2011 79.69p 80.68p 79.69p 79.69p 0
28/10/2011 79.69p 80.68p 79.69p 79.69p 9245
27/10/2011 79.69p 82.33p 77.22p 79.69p 54284
26/10/2011 76.23p 76.23p 73.26p 76.23p 0
25/10/2011 73.26p 76.23p 73.26p 75.73p 15152
24/10/2011 73.26p 74.25p 73.26p 73.26p 0
21/10/2011 73.26p 74.25p 73.26p 73.26p 15859
20/10/2011 73.26p 74.00p 72.76p 73.26p 0
19/10/2011 73.26p 74.00p 72.76p 73.26p 9091
18/10/2011 73.26p 74.25p 72.47p 73.26p 0
17/10/2011 73.26p 74.25p 72.47p 73.26p 0
14/10/2011 73.26p 74.25p 72.47p 73.26p 16978
13/10/2011 73.26p 73.65p 73.26p 73.26p 0
12/10/2011 73.26p 73.65p 73.26p 73.26p 8421
11/10/2011 73.26p 73.65p 73.26p 73.26p 5051
10/10/2011 73.26p 73.26p 72.27p 73.26p 6061
07/10/2011 73.26p 73.75p 73.26p 73.26p 253
06/10/2011 72.76p 73.75p 71.58p 73.26p 28216
05/10/2011 73.26p 74.25p 72.02p 72.76p 6408
04/10/2011 76.72p 76.72p 70.78p 73.26p 29215
03/10/2011 75.24p 77.71p 75.24p 76.72p 24243
30/09/2011 77.71p 77.71p 76.23p 76.23p 11719
29/09/2011 78.70p 78.95p 76.28p 77.71p 6452
28/09/2011 78.70p 79.20p 78.70p 78.70p 0
27/09/2011 78.70p 79.20p 78.70p 78.70p 111
26/09/2011 78.21p 79.69p 78.21p 78.70p 11111
23/09/2011 79.20p 79.69p 77.22p 78.21p 23150
22/09/2011 83.65p 83.65p 79.44p 80.68p 22223
21/09/2011 83.65p 84.15p 82.41p 83.65p 30555
20/09/2011 85.63p 85.63p 81.77p 83.65p 24780
19/09/2011 87.12p 87.36p 84.17p 85.63p 12262
16/09/2011 86.62p 86.62p 85.91p 86.62p 4284
15/09/2011 85.63p 89.10p 84.35p 86.62p 14819
14/09/2011 83.16p 83.65p 81.33p 83.65p 1869
13/09/2011 83.65p 83.65p 81.33p 83.65p 1869
12/09/2011 83.65p 83.65p 81.33p 83.65p 1869
09/09/2011 86.13p 86.62p 84.25p 86.13p 9077
08/09/2011 86.13p 87.71p 84.64p 86.13p 25585
07/09/2011 84.64p 86.13p 84.13p 86.13p 16557
06/09/2011 86.13p 86.13p 84.20p 84.64p 5416
05/09/2011 88.60p 88.60p 85.19p 86.13p 32192
02/09/2011 80.68p 90.83p 80.68p 88.60p 153774
01/09/2011 76.72p 82.17p 76.72p 80.68p 14363
31/08/2011 74.25p 79.20p 73.51p 76.72p 43340
30/08/2011 74.74p 75.93p 73.75p 73.75p 2684
26/08/2011 75.24p 75.24p 73.27p 74.74p 10707
25/08/2011 75.24p 76.72p 75.24p 75.24p 0
24/08/2011 75.24p 76.72p 75.24p 75.24p 628
23/08/2011 75.73p 77.22p 74.74p 75.24p 0
22/08/2011 74.74p 77.22p 74.74p 75.73p 7023
19/08/2011 75.24p 75.98p 72.27p 75.24p 61651
18/08/2011 78.70p 78.70p 72.13p 75.24p 72232
17/08/2011 78.70p 79.05p 76.23p 78.70p 12333
16/08/2011 78.70p 79.20p 78.70p 78.70p 10718
15/08/2011 77.71p 79.69p 77.71p 78.70p 6392
12/08/2011 78.70p 79.20p 76.28p 77.71p 8878
11/08/2011 78.70p 79.94p 74.74p 78.70p 30132
10/08/2011 73.75p 81.11p 73.75p 78.70p 12540
09/08/2011 72.76p 76.18p 70.83p 73.75p 32001
08/08/2011 73.75p 74.94p 70.78p 72.76p 45001
05/08/2011 80.19p 81.18p 72.86p 75.24p 96505
04/08/2011 81.18p 84.15p 79.20p 81.18p 39929
03/08/2011 85.14p 87.07p 78.90p 81.18p 30911
02/08/2011 85.63p 88.11p 84.54p 85.14p 7870
01/08/2011 82.66p 88.11p 82.66p 85.63p 65728
29/07/2011 83.16p 85.14p 82.66p 82.66p 39843
28/07/2011 88.11p 89.10p 80.25p 83.16p 92024
27/07/2011 79.20p 89.59p 79.20p 88.11p 301672
26/07/2011 79.20p 79.69p 79.20p 79.20p 32404
25/07/2011 79.20p 79.20p 79.20p 79.20p 53794
22/07/2011 78.70p 80.89p 78.70p 79.20p 5583
21/07/2011 79.20p 80.19p 76.72p 78.70p 23953
20/07/2011 76.72p 79.20p 76.47p 78.21p 74128
19/07/2011 76.23p 77.22p 75.48p 76.72p 46271
18/07/2011 77.71p 79.20p 76.23p 76.23p 49708
15/07/2011 77.71p 79.20p 76.72p 77.71p 101794
14/07/2011 75.73p 78.21p 75.73p 77.71p 127887
13/07/2011 76.72p 76.72p 72.27p 73.75p 29752
12/07/2011 76.23p 77.22p 74.42p 76.72p 55394
11/07/2011 75.24p 76.23p 74.25p 76.23p 70408
08/07/2011 75.24p 76.23p 75.24p 75.24p 31883

*Close Price adjusted for both dividends and splits