DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/03/2011 72.27p 73.44p 70.78p 71.28p 27895
01/03/2011 72.27p 73.55p 72.27p 72.27p 2407
28/02/2011 74.25p 75.73p 71.30p 72.27p 82058
25/02/2011 73.26p 74.25p 71.28p 72.27p 37162
24/02/2011 74.25p 75.63p 71.28p 72.76p 20842
23/02/2011 75.73p 76.23p 74.25p 74.25p 9010
22/02/2011 77.71p 77.96p 75.73p 75.73p 29164
21/02/2011 74.25p 78.60p 74.87p 77.71p 120253
18/02/2011 72.27p 76.23p 71.90p 74.25p 29065
17/02/2011 70.78p 73.77p 71.28p 72.27p 23503
16/02/2011 68.31p 71.28p 69.20p 70.29p 42507
15/02/2011 73.26p 71.53p 67.32p 68.31p 118568
14/02/2011 69.30p 75.24p 70.29p 73.26p 108304
11/02/2011 66.84p 70.29p 65.93p 69.30p 142766
10/02/2011 66.33p 66.84p 65.34p 65.34p 10271
09/02/2011 63.75p 66.33p 63.75p 65.34p 24635
08/02/2011 62.37p 67.12p 61.05p 65.34p 40648
07/02/2011 56.73p 60.88p 56.73p 60.88p 37201
04/02/2011 59.40p 59.40p 56.92p 56.92p 15854
03/02/2011 56.92p 58.16p 56.92p 56.92p 0
02/02/2011 58.16p 58.16p 56.92p 56.92p 7651
01/02/2011 56.92p 58.16p 54.55p 56.92p 10783
31/01/2011 56.92p 58.16p 56.92p 56.92p 4362
28/01/2011 56.92p 56.92p 56.92p 56.92p 0
27/01/2011 56.92p 58.16p 54.45p 56.92p 23738
26/01/2011 56.92p 59.40p 54.99p 56.92p 4992
25/01/2011 57.42p 57.42p 56.92p 56.92p 0
24/01/2011 57.42p 57.42p 56.92p 57.42p 0
21/01/2011 55.93p 57.42p 55.93p 57.42p 30304
20/01/2011 57.42p 57.42p 54.94p 55.93p 25270
19/01/2011 58.90p 58.90p 56.43p 57.42p 10642
18/01/2011 58.90p 58.90p 57.42p 58.90p 4380
17/01/2011 58.80p 58.90p 58.80p 58.90p 2767
14/01/2011 59.40p 59.40p 57.50p 58.90p 33695
13/01/2011 59.99p 59.99p 59.40p 59.40p 5319
12/01/2011 57.50p 59.99p 57.50p 59.40p 4120
11/01/2011 59.89p 59.89p 58.46p 59.40p 20203
10/01/2011 59.40p 59.89p 58.46p 59.40p 965
07/01/2011 59.40p 59.89p 59.40p 59.40p 0
06/01/2011 59.40p 59.89p 58.46p 59.40p 1427
05/01/2011 59.89p 59.89p 57.42p 59.40p 10220
04/01/2011 59.89p 59.89p 57.42p 59.89p 21683
31/12/2010 59.89p 59.89p 59.89p 59.89p 0
30/12/2010 59.89p 59.89p 57.42p 59.89p 7071
29/12/2010 59.89p 59.89p 58.01p 59.89p 4546
24/12/2010 59.89p 59.89p 58.01p 59.89p 10662
23/12/2010 59.89p 59.89p 58.01p 59.89p 1352
22/12/2010 59.89p 59.89p 58.66p 59.89p 4817
21/12/2010 59.89p 59.89p 59.89p 59.89p 0
20/12/2010 59.89p 59.89p 58.01p 59.89p 5184
17/12/2010 59.89p 59.89p 58.01p 59.89p 4232
16/12/2010 60.39p 60.64p 58.41p 59.89p 56716
15/12/2010 61.38p 62.12p 58.41p 60.39p 23385
14/12/2010 62.86p 62.86p 60.88p 61.38p 42931
13/12/2010 57.42p 64.35p 57.42p 62.37p 146975
10/12/2010 56.92p 58.18p 56.92p 56.92p 45456
09/12/2010 55.93p 57.17p 54.50p 56.92p 10404
08/12/2010 54.45p 55.93p 54.45p 55.93p 22934
07/12/2010 54.45p 55.93p 53.46p 54.45p 23123
06/12/2010 56.43p 56.43p 54.45p 54.45p 39685
03/12/2010 56.92p 57.32p 54.45p 56.43p 28284
02/12/2010 56.92p 57.42p 55.93p 56.92p 325
01/12/2010 56.92p 56.92p 55.93p 56.92p 10101
30/11/2010 56.92p 56.92p 55.93p 56.92p 0
29/11/2010 56.92p 57.09p 55.93p 56.92p 5051
26/11/2010 54.45p 57.42p 54.45p 56.92p 15152
25/11/2010 54.45p 55.44p 53.46p 54.45p 56568
24/11/2010 55.93p 55.93p 53.46p 54.45p 10903
23/11/2010 56.43p 57.42p 54.45p 55.93p 10657
22/11/2010 57.42p 57.42p 54.45p 56.43p 63722
19/11/2010 57.42p 57.91p 55.44p 57.42p 27401
18/11/2010 57.42p 57.91p 55.56p 57.42p 2009
17/11/2010 57.42p 57.91p 57.42p 57.42p 684
16/11/2010 57.91p 58.31p 56.43p 57.42p 15831
15/11/2010 57.91p 58.31p 57.42p 57.91p 83
12/11/2010 57.91p 58.41p 57.91p 57.91p 1683
11/11/2010 58.41p 58.80p 57.42p 58.66p 133492
10/11/2010 58.41p 58.41p 57.42p 58.41p 50507
09/11/2010 58.90p 59.15p 57.52p 58.41p 16812
08/11/2010 59.40p 59.40p 57.91p 58.90p 20203
05/11/2010 59.40p 60.39p 57.91p 59.40p 35456
04/11/2010 58.41p 59.89p 57.91p 59.40p 9708
03/11/2010 58.41p 59.89p 57.91p 58.41p 2366
02/11/2010 54.94p 59.20p 54.94p 58.41p 202702
01/11/2010 54.94p 56.92p 54.84p 54.94p 3151
29/10/2010 54.94p 56.92p 54.60p 54.94p 1566
28/10/2010 54.94p 56.92p 54.94p 54.94p 0
27/10/2010 55.44p 56.92p 54.45p 54.94p 27855
26/10/2010 55.44p 56.92p 54.45p 55.44p 3310
25/10/2010 56.92p 56.92p 53.46p 55.44p 59752
22/10/2010 60.39p 60.39p 56.43p 56.92p 57778
21/10/2010 60.39p 60.54p 58.90p 60.39p 4467
20/10/2010 60.39p 60.88p 58.90p 60.39p 25682
19/10/2010 59.40p 61.87p 58.90p 60.39p 28515
18/10/2010 57.42p 61.28p 56.78p 59.40p 52082
15/10/2010 60.88p 60.88p 56.43p 57.42p 67340
14/10/2010 61.38p 61.87p 60.88p 60.88p 3030
13/10/2010 62.86p 62.86p 59.40p 61.38p 37375
12/10/2010 63.85p 63.85p 61.87p 62.86p 20985
11/10/2010 63.85p 63.85p 61.87p 63.85p 11027
08/10/2010 63.85p 63.85p 61.87p 63.85p 2020
07/10/2010 63.85p 64.35p 61.87p 63.85p 36907
06/10/2010 65.83p 67.32p 62.37p 63.85p 101307
05/10/2010 65.83p 66.08p 64.84p 65.83p 10610
04/10/2010 67.81p 67.81p 61.38p 65.34p 114971
01/10/2010 67.32p 69.79p 66.33p 67.81p 106532
30/09/2010 70.04p 70.04p 64.35p 66.82p 82439
29/09/2010 70.29p 70.29p 68.80p 70.04p 66669
28/09/2010 70.29p 70.29p 68.80p 70.29p 29698
27/09/2010 70.29p 70.29p 68.80p 70.29p 0
24/09/2010 70.29p 70.29p 68.80p 70.29p 9264
23/09/2010 70.29p 70.29p 69.30p 70.29p 14072
22/09/2010 69.79p 70.29p 68.31p 70.29p 29393
21/09/2010 69.79p 70.19p 68.31p 69.79p 10644
20/09/2010 70.29p 70.29p 68.80p 69.79p 24857
17/09/2010 70.29p 70.58p 68.80p 70.29p 15503
16/09/2010 70.29p 70.58p 68.80p 70.29p 2730
15/09/2010 70.29p 70.68p 68.80p 70.29p 4184
14/09/2010 68.31p 71.28p 67.82p 70.29p 60144
13/09/2010 67.81p 68.56p 66.82p 68.31p 36748
10/09/2010 70.78p 70.78p 66.33p 67.81p 48968
09/09/2010 71.28p 71.28p 69.79p 70.78p 12425
08/09/2010 70.78p 72.03p 69.30p 71.28p 64152
07/09/2010 72.76p 72.92p 69.30p 70.78p 74995
06/09/2010 69.30p 73.06p 69.30p 72.76p 87571
03/09/2010 63.85p 71.28p 63.85p 69.79p 126468
02/09/2010 63.85p 64.05p 62.86p 63.85p 18253
01/09/2010 63.36p 63.95p 61.87p 63.85p 69559
31/08/2010 63.36p 63.36p 61.87p 63.36p 41749
27/08/2010 62.86p 63.37p 61.56p 63.36p 46991
26/08/2010 62.37p 62.86p 61.87p 62.86p 12507
25/08/2010 61.38p 62.37p 61.03p 62.37p 56742
24/08/2010 61.38p 61.87p 60.49p 61.38p 64074
23/08/2010 60.39p 61.87p 59.50p 61.38p 60308
20/08/2010 60.14p 61.87p 58.90p 60.39p 22909
19/08/2010 60.88p 60.88p 58.75p 60.14p 99466
18/08/2010 62.86p 62.86p 58.41p 60.88p 93694
17/08/2010 65.34p 66.09p 62.37p 62.86p 53024
16/08/2010 67.81p 67.81p 64.78p 66.33p 65592
13/08/2010 67.81p 67.81p 66.33p 67.81p 86966
12/08/2010 67.81p 69.79p 65.34p 67.81p 143298
11/08/2010 71.28p 72.27p 67.32p 68.31p 448003
10/08/2010 68.80p 76.33p 68.80p 71.28p 491075
09/08/2010 63.36p 69.50p 63.36p 68.31p 224960
06/08/2010 64.35p 65.42p 61.38p 63.36p 376318
05/08/2010 55.93p 66.33p 55.44p 64.84p 521949
04/08/2010 55.44p 56.08p 54.45p 55.93p 149853
03/08/2010 55.44p 55.44p 53.56p 55.44p 109705
02/08/2010 55.44p 55.44p 53.46p 55.44p 156680
30/07/2010 55.44p 55.44p 53.46p 55.44p 112126
29/07/2010 54.45p 55.44p 52.47p 55.44p 265055
28/07/2010 54.94p 56.92p 52.96p 54.45p 686307

*Close Price adjusted for both dividends and splits