DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
25/04/2023 9.25p 9.25p 9.00p 9.25p 5164
24/04/2023 9.25p 9.45p 9.25p 9.25p 100024
21/04/2023 9.25p 9.50p 9.00p 9.25p 88171
20/04/2023 8.85p 9.50p 8.75p 9.00p 278010
19/04/2023 8.95p 9.00p 8.70p 8.90p 113290
18/04/2023 8.95p 9.14p 8.95p 8.95p 1
17/04/2023 9.05p 9.50p 8.95p 8.95p 295131
14/04/2023 9.05p 9.05p 8.92p 9.05p 5781
13/04/2023 9.05p 9.05p 8.80p 9.00p 25050
12/04/2023 9.05p 9.30p 8.80p 9.05p 127332
11/04/2023 9.05p 9.30p 9.00p 9.05p 60107
06/04/2023 9.05p 9.50p 8.80p 9.10p 84596
05/04/2023 9.05p 9.30p 8.80p 9.05p 174690
04/04/2023 9.05p 9.20p 8.80p 9.05p 35631
03/04/2023 8.50p 9.50p 8.50p 8.80p 315465
31/03/2023 8.45p 8.70p 8.25p 8.50p 41979
30/03/2023 8.45p 8.70p 8.20p 8.50p 658413
29/03/2023 8.50p 8.57p 8.00p 8.50p 748171
28/03/2023 8.15p 8.50p 8.01p 8.50p 313525
27/03/2023 8.15p 8.30p 8.15p 8.15p 249641
24/03/2023 8.10p 8.24p 8.00p 8.15p 205929
23/03/2023 8.00p 8.20p 8.00p 8.10p 435934
22/03/2023 8.00p 8.20p 7.80p 8.00p 140
21/03/2023 8.00p 8.00p 7.80p 8.00p 44000
20/03/2023 8.05p 8.30p 7.81p 8.00p 29172
17/03/2023 8.05p 8.05p 8.03p 8.05p 0
16/03/2023 8.05p 8.30p 7.83p 8.05p 308370
15/03/2023 8.05p 8.30p 7.80p 8.05p 26609
14/03/2023 8.25p 8.25p 8.00p 8.05p 65000
13/03/2023 8.25p 8.50p 8.00p 8.25p 151919
10/03/2023 8.25p 8.50p 8.00p 8.25p 139889
09/03/2023 8.25p 8.28p 8.00p 8.00p 17720
08/03/2023 8.25p 8.28p 8.00p 8.25p 11973
07/03/2023 8.25p 8.38p 8.00p 8.25p 1551
06/03/2023 8.15p 8.25p 8.02p 8.25p 108251
03/03/2023 8.15p 8.15p 8.00p 8.15p 843
02/03/2023 8.15p 8.15p 8.15p 8.15p 0
01/03/2023 8.15p 8.30p 8.15p 8.15p 150241
28/02/2023 8.15p 8.15p 8.00p 8.15p 425
27/02/2023 8.15p 8.15p 8.00p 8.15p 128
24/02/2023 8.15p 8.15p 8.00p 8.15p 31537
23/02/2023 7.80p 8.28p 7.70p 8.05p 200075
22/02/2023 7.30p 8.00p 7.30p 7.80p 11475045
21/02/2023 7.30p 7.38p 7.30p 7.30p 319871
20/02/2023 7.65p 7.72p 7.30p 7.30p 31946
17/02/2023 7.65p 7.65p 7.61p 7.65p 0
16/02/2023 7.65p 7.80p 7.50p 7.65p 305
15/02/2023 7.65p 7.80p 7.65p 7.65p 192
14/02/2023 7.65p 7.80p 7.60p 7.65p 23026
13/02/2023 7.65p 7.80p 7.60p 7.65p 21477
10/02/2023 7.75p 7.85p 7.50p 7.65p 488842
09/02/2023 7.75p 7.85p 7.50p 7.75p 7791
08/02/2023 7.85p 7.90p 7.75p 7.75p 580408
07/02/2023 8.15p 8.20p 7.90p 8.00p 263873
06/02/2023 8.25p 8.40p 8.00p 8.15p 121151
03/02/2023 8.45p 8.50p 8.00p 8.25p 30203
02/02/2023 8.45p 8.45p 8.20p 8.45p 26
01/02/2023 8.45p 8.55p 8.45p 8.45p 14269
31/01/2023 8.45p 8.69p 8.20p 8.55p 17995
30/01/2023 8.45p 8.70p 8.30p 8.45p 297487
27/01/2023 8.45p 8.70p 8.20p 8.45p 5557
26/01/2023 8.45p 8.70p 8.20p 8.45p 1276
25/01/2023 8.65p 8.68p 8.65p 8.65p 66410
24/01/2023 8.65p 8.85p 8.40p 8.85p 28221
23/01/2023 8.65p 8.70p 8.65p 8.65p 56
20/01/2023 8.65p 8.74p 8.65p 8.65p 480000
19/01/2023 8.65p 8.65p 8.40p 8.65p 62500
18/01/2023 8.65p 8.77p 8.50p 8.65p 31721
17/01/2023 8.35p 8.67p 8.35p 8.65p 530165
16/01/2023 8.35p 8.59p 8.18p 8.35p 4833
13/01/2023 8.35p 8.59p 8.18p 8.35p 50216
12/01/2023 8.35p 8.35p 8.10p 8.35p 500
11/01/2023 8.35p 8.35p 8.18p 8.35p 719
10/01/2023 8.35p 8.59p 8.35p 8.35p 604
09/01/2023 8.35p 8.60p 8.15p 8.35p 699631
06/01/2023 8.35p 8.35p 8.10p 8.35p 25200
05/01/2023 8.35p 8.58p 8.18p 8.35p 104820
04/01/2023 8.35p 8.47p 8.18p 8.35p 15296
03/01/2023 8.35p 8.37p 8.35p 8.35p 50863
30/12/2022 8.35p 8.60p 8.23p 8.35p 160036
29/12/2022 8.35p 8.55p 8.35p 8.35p 211824
28/12/2022 8.35p 8.55p 8.23p 8.35p 19357
23/12/2022 8.35p 8.35p 8.23p 8.35p 30024
22/12/2022 8.35p 8.35p 8.31p 8.35p 1020
21/12/2022 8.35p 8.52p 8.35p 8.35p 200000
20/12/2022 8.35p 8.35p 8.23p 8.35p 252119
19/12/2022 8.35p 8.35p 8.10p 8.35p 13166

*Close Price adjusted for both dividends and splits