DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/02/2024 9.50p 10.00p 9.00p 9.50p 10268
07/02/2024 9.50p 10.00p 9.00p 9.50p 10290
06/02/2024 9.50p 10.00p 9.35p 9.50p 40118
05/02/2024 9.50p 10.00p 9.31p 9.50p 278452
02/02/2024 9.50p 10.00p 9.31p 9.50p 37116
01/02/2024 10.50p 10.50p 9.00p 9.30p 825144
31/01/2024 10.50p 11.00p 10.50p 10.50p 90
30/01/2024 10.75p 11.00p 10.00p 10.50p 165681
29/01/2024 10.75p 10.86p 10.56p 10.75p 285647
26/01/2024 10.75p 10.88p 10.55p 10.75p 201539
25/01/2024 10.75p 11.00p 10.50p 10.75p 88855
24/01/2024 10.75p 10.96p 10.75p 10.75p 12000
23/01/2024 10.75p 11.00p 10.65p 10.75p 388287
22/01/2024 11.00p 11.50p 10.50p 10.75p 903485
19/01/2024 11.00p 11.44p 10.89p 11.00p 221000
18/01/2024 11.00p 11.00p 10.75p 11.00p 169200
17/01/2024 11.00p 11.50p 11.00p 11.20p 284573
16/01/2024 11.00p 11.40p 10.50p 11.00p 360021
15/01/2024 10.50p 11.19p 10.39p 10.70p 280341
12/01/2024 10.50p 11.00p 10.38p 11.00p 8470
11/01/2024 10.50p 11.00p 10.38p 10.50p 50010
10/01/2024 10.50p 10.60p 10.50p 10.50p 200000
09/01/2024 10.50p 10.84p 10.24p 10.50p 42484
08/01/2024 10.50p 10.80p 10.13p 10.50p 720344
05/01/2024 10.75p 11.00p 10.16p 10.50p 263096
04/01/2024 11.00p 11.50p 10.50p 10.75p 199504
03/01/2024 11.00p 11.00p 10.81p 11.00p 14000
02/01/2024 10.75p 11.50p 10.50p 11.00p 406242
29/12/2023 10.50p 11.00p 10.50p 10.75p 203116
28/12/2023 10.25p 11.00p 10.21p 10.50p 52265
27/12/2023 9.75p 10.70p 9.50p 10.25p 174763
22/12/2023 9.75p 10.00p 9.50p 9.75p 251952
21/12/2023 9.75p 10.00p 9.50p 9.75p 363221
20/12/2023 9.75p 10.00p 9.51p 10.00p 60013
19/12/2023 10.25p 10.50p 9.68p 9.75p 277474
18/12/2023 10.50p 11.00p 10.01p 10.25p 78330
15/12/2023 10.50p 11.00p 10.10p 10.50p 6358
14/12/2023 10.50p 11.00p 10.16p 10.50p 449208
13/12/2023 10.50p 10.84p 10.16p 10.50p 66676
12/12/2023 11.00p 11.00p 10.00p 10.50p 241256
11/12/2023 11.00p 11.40p 11.00p 11.00p 85103
08/12/2023 11.00p 11.40p 10.50p 11.00p 62605
07/12/2023 11.00p 11.40p 11.00p 11.00p 10139
06/12/2023 11.00p 11.40p 10.65p 11.00p 92373
05/12/2023 10.75p 11.50p 10.50p 11.00p 284941
04/12/2023 10.75p 10.97p 10.66p 10.75p 486920
01/12/2023 10.75p 11.00p 10.57p 10.75p 97286
30/11/2023 11.00p 11.17p 10.50p 11.00p 101484
29/11/2023 11.00p 11.50p 10.75p 11.00p 194369
28/11/2023 11.00p 11.48p 10.75p 11.00p 431226
27/11/2023 10.50p 11.30p 10.33p 11.00p 3154353
24/11/2023 10.25p 11.00p 10.00p 10.50p 245457
23/11/2023 10.25p 10.50p 10.00p 10.50p 76514
22/11/2023 10.50p 10.50p 10.00p 10.25p 260556
21/11/2023 10.25p 11.53p 10.10p 10.50p 592807
20/11/2023 9.38p 10.50p 9.00p 10.50p 1496242
17/11/2023 9.38p 9.70p 9.16p 9.30p 224258
16/11/2023 9.25p 9.70p 8.80p 9.38p 618591
15/11/2023 9.25p 9.50p 8.80p 9.25p 681064
14/11/2023 8.00p 9.50p 8.00p 9.25p 769422
13/11/2023 8.00p 8.06p 8.00p 8.00p 0
10/11/2023 8.00p 8.50p 7.79p 8.00p 68270
09/11/2023 8.00p 8.06p 8.00p 8.00p 0
08/11/2023 8.00p 8.28p 7.76p 8.00p 159845
07/11/2023 8.00p 8.00p 7.75p 8.00p 75
06/11/2023 8.00p 8.28p 7.73p 8.00p 367467
03/11/2023 8.00p 8.28p 7.73p 8.00p 2590
02/11/2023 8.00p 8.28p 7.68p 8.00p 15305
01/11/2023 8.00p 8.30p 7.50p 8.00p 35075
31/10/2023 7.75p 8.40p 7.63p 8.00p 5281
30/10/2023 7.50p 8.00p 7.00p 7.75p 35140
27/10/2023 7.50p 7.88p 7.11p 7.50p 4403
26/10/2023 7.50p 7.50p 7.45p 7.50p 11487
25/10/2023 7.50p 7.50p 7.11p 7.50p 3500
24/10/2023 7.50p 7.50p 7.44p 7.50p 0
23/10/2023 7.50p 7.90p 7.00p 7.50p 17765
20/10/2023 7.50p 7.70p 7.20p 7.50p 234351
19/10/2023 7.75p 7.75p 7.63p 7.75p 174232
18/10/2023 7.75p 8.00p 7.70p 7.75p 199955
17/10/2023 7.50p 7.97p 7.00p 7.75p 15105
16/10/2023 7.50p 7.94p 7.15p 7.50p 8734
13/10/2023 7.50p 7.60p 7.50p 7.50p 75334
12/10/2023 7.50p 8.00p 7.00p 7.50p 210784
11/10/2023 7.75p 7.75p 7.30p 7.50p 235015
10/10/2023 7.75p 8.00p 7.75p 7.75p 674
09/10/2023 7.75p 7.87p 7.58p 7.75p 0
06/10/2023 7.35p 7.75p 7.13p 7.75p 171188
05/10/2023 7.35p 7.70p 7.35p 7.35p 64
04/10/2023 7.30p 7.35p 7.00p 7.35p 450070
03/10/2023 6.85p 7.30p 6.70p 7.30p 250253
02/10/2023 6.85p 7.20p 6.85p 6.85p 4630
29/09/2023 6.85p 7.00p 6.85p 6.85p 11000
28/09/2023 6.85p 7.05p 6.85p 6.85p 4985
27/09/2023 6.98p 7.35p 6.85p 6.85p 7725
26/09/2023 7.10p 7.20p 6.68p 7.10p 130127
25/09/2023 7.10p 7.20p 7.10p 7.10p 11077
22/09/2023 6.35p 7.40p 6.35p 7.10p 532147
21/09/2023 6.35p 6.35p 6.18p 6.35p 110000
20/09/2023 6.35p 6.66p 6.35p 6.35p 59887
19/09/2023 6.35p 6.35p 6.18p 6.35p 0
18/09/2023 6.35p 6.70p 6.15p 6.35p 285154
15/09/2023 6.35p 6.35p 6.18p 6.35p 0
14/09/2023 6.45p 6.45p 6.13p 6.25p 278096
13/09/2023 6.45p 6.45p 6.45p 6.45p 0
12/09/2023 6.45p 6.65p 6.45p 6.45p 75
11/09/2023 6.45p 6.65p 6.10p 6.45p 2253
08/09/2023 6.45p 6.65p 6.17p 6.45p 5075
07/09/2023 6.45p 6.65p 6.10p 6.45p 15005
06/09/2023 6.45p 6.65p 6.18p 6.45p 22575
05/09/2023 6.45p 6.45p 6.45p 6.45p 0
04/09/2023 6.45p 6.45p 6.45p 6.45p 0
01/09/2023 6.45p 6.65p 6.17p 6.45p 17240
31/08/2023 6.45p 6.45p 6.10p 6.45p 49
30/08/2023 6.45p 6.80p 6.10p 6.45p 615429
29/08/2023 6.65p 6.70p 6.12p 6.45p 106818
25/08/2023 6.65p 7.00p 6.49p 6.65p 2375050
24/08/2023 6.65p 6.78p 6.31p 6.65p 4128
23/08/2023 6.75p 7.00p 6.30p 6.65p 37385
22/08/2023 6.75p 6.87p 6.40p 6.40p 7572
21/08/2023 6.75p 6.87p 6.50p 6.75p 2351
18/08/2023 6.75p 7.00p 6.50p 6.75p 18078
17/08/2023 7.00p 7.00p 6.63p 6.75p 157220
16/08/2023 7.00p 7.00p 6.60p 7.00p 5206
15/08/2023 7.00p 7.29p 6.76p 7.00p 11568
14/08/2023 7.00p 7.30p 6.70p 7.00p 9832
11/08/2023 7.00p 7.29p 6.70p 7.00p 10257
10/08/2023 6.85p 7.22p 6.85p 7.00p 101000
09/08/2023 6.85p 7.00p 6.85p 6.85p 43
08/08/2023 6.85p 7.00p 6.85p 6.85p 16
07/08/2023 6.85p 7.00p 6.85p 6.85p 142
04/08/2023 7.10p 7.20p 6.75p 6.85p 149035
03/08/2023 7.10p 7.20p 7.00p 7.00p 37830
02/08/2023 7.30p 7.50p 7.00p 7.10p 107879
01/08/2023 7.30p 7.50p 7.30p 7.30p 13646
31/07/2023 7.75p 8.00p 7.21p 7.30p 53091
28/07/2023 7.75p 8.00p 7.70p 7.75p 76
27/07/2023 7.75p 7.75p 7.50p 7.75p 53963
26/07/2023 7.90p 7.90p 7.50p 7.75p 32467
25/07/2023 7.90p 7.90p 7.63p 7.90p 25063
24/07/2023 7.90p 8.12p 7.63p 7.90p 173509
21/07/2023 7.80p 8.14p 7.60p 7.90p 721132
20/07/2023 7.70p 7.70p 7.46p 7.70p 128000
19/07/2023 7.70p 7.90p 7.46p 7.70p 1212
18/07/2023 7.70p 7.84p 7.70p 7.70p 0
17/07/2023 7.60p 7.90p 7.46p 7.70p 206473
14/07/2023 7.45p 7.90p 7.41p 7.60p 107632
13/07/2023 7.40p 7.70p 7.20p 7.45p 302934
12/07/2023 7.40p 7.54p 7.11p 7.40p 15132
11/07/2023 7.30p 7.40p 7.30p 7.40p 120000
10/07/2023 7.30p 7.38p 7.30p 7.30p 67
07/07/2023 7.30p 7.38p 7.30p 7.30p 67
06/07/2023 7.40p 7.60p 7.00p 7.30p 225907
05/07/2023 7.30p 7.53p 7.20p 7.40p 186433
04/07/2023 7.25p 7.54p 7.25p 7.30p 692194
03/07/2023 7.65p 7.72p 7.25p 7.25p 64322
30/06/2023 7.85p 7.85p 7.65p 7.65p 93413
29/06/2023 7.60p 7.80p 7.30p 7.70p 49030
28/06/2023 7.60p 7.90p 7.30p 7.60p 10404
27/06/2023 7.90p 8.00p 7.30p 8.00p 108708
26/06/2023 7.90p 8.00p 7.60p 7.90p 16894
23/06/2023 7.80p 8.20p 7.60p 7.90p 39268
22/06/2023 7.90p 7.95p 7.78p 7.80p 220904
21/06/2023 8.00p 8.30p 7.80p 7.90p 161068
20/06/2023 8.05p 8.30p 7.50p 8.30p 175276
19/06/2023 8.05p 8.05p 7.80p 8.05p 44530
16/06/2023 8.05p 8.05p 7.80p 8.05p 36436
15/06/2023 8.15p 8.15p 8.04p 8.05p 25380
14/06/2023 8.20p 8.40p 7.90p 8.15p 42130
13/06/2023 8.15p 8.40p 8.00p 8.20p 618116
12/06/2023 8.10p 8.30p 8.00p 8.15p 175354
09/06/2023 8.10p 8.20p 8.06p 8.10p 74130
08/06/2023 8.25p 8.25p 7.81p 8.10p 155107
07/06/2023 8.25p 8.25p 8.17p 8.25p 0
06/06/2023 8.25p 8.50p 8.25p 8.25p 20
05/06/2023 8.45p 8.55p 8.00p 8.25p 599081
02/06/2023 8.45p 8.65p 8.20p 8.45p 130995
01/06/2023 8.45p 8.65p 8.36p 8.45p 20115
31/05/2023 8.25p 8.75p 8.25p 8.45p 30425
30/05/2023 8.25p 8.40p 8.14p 8.25p 309288
26/05/2023 9.05p 9.05p 8.22p 8.25p 777449
25/05/2023 9.05p 9.13p 9.05p 9.05p 0
24/05/2023 9.15p 9.30p 8.80p 9.05p 13331
23/05/2023 9.15p 9.22p 9.15p 9.15p 0
22/05/2023 9.15p 9.30p 9.00p 9.15p 115869
19/05/2023 9.15p 9.22p 9.15p 9.15p 0
18/05/2023 9.35p 9.35p 8.81p 9.15p 30313
17/05/2023 9.35p 9.50p 9.35p 9.35p 9000
16/05/2023 9.40p 9.40p 9.20p 9.35p 10000
15/05/2023 9.45p 9.70p 9.20p 9.35p 46314
12/05/2023 9.45p 9.80p 9.43p 9.45p 160847
11/05/2023 9.45p 9.58p 9.23p 9.45p 383927
10/05/2023 9.45p 9.58p 9.20p 9.45p 72034
09/05/2023 9.45p 9.70p 9.09p 9.45p 243462
05/05/2023 9.45p 9.70p 9.40p 9.45p 99143
04/05/2023 9.45p 9.70p 9.20p 9.45p 28843
03/05/2023 9.45p 9.70p 9.20p 9.45p 104922
02/05/2023 9.45p 9.64p 9.45p 9.45p 90046
28/04/2023 9.45p 9.64p 9.20p 9.45p 52838
27/04/2023 9.65p 9.65p 9.20p 9.45p 46861
26/04/2023 9.25p 9.80p 9.25p 9.65p 406956

*Close Price adjusted for both dividends and splits