DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/09/2024 10.25p 10.70p 10.00p 10.70p 193822
12/09/2024 10.25p 10.50p 10.00p 10.25p 73266
11/09/2024 10.25p 10.70p 10.00p 10.50p 107026
10/09/2024 10.25p 10.50p 10.00p 10.50p 158894
09/09/2024 10.25p 11.00p 10.00p 10.70p 490678
06/09/2024 10.50p 11.00p 10.00p 10.25p 131640
05/09/2024 10.50p 11.00p 10.25p 10.50p 1937
04/09/2024 11.00p 11.50p 10.40p 10.50p 438144
03/09/2024 11.00p 11.70p 10.50p 11.00p 75402
02/09/2024 11.00p 11.00p 10.57p 11.00p 46556
30/08/2024 11.00p 11.50p 10.57p 11.00p 113688
29/08/2024 11.00p 11.12p 10.50p 11.00p 35661
28/08/2024 11.00p 11.50p 10.60p 11.00p 555915
27/08/2024 11.00p 11.50p 10.50p 11.00p 139007
23/08/2024 11.00p 11.70p 10.50p 11.00p 745100
22/08/2024 11.00p 11.50p 10.70p 11.00p 79436
21/08/2024 11.00p 11.50p 10.50p 11.00p 113382
20/08/2024 10.50p 11.50p 10.50p 11.00p 341272
19/08/2024 10.50p 11.00p 10.00p 10.25p 212200
16/08/2024 10.25p 10.50p 9.80p 10.25p 1180428
15/08/2024 10.25p 10.50p 10.00p 10.25p 49685
14/08/2024 10.25p 10.30p 10.00p 10.25p 30990
13/08/2024 10.25p 10.25p 10.00p 10.25p 2446
12/08/2024 10.25p 10.25p 10.00p 10.25p 5019
09/08/2024 10.25p 10.50p 10.03p 10.25p 5118
08/08/2024 10.25p 10.50p 10.25p 10.25p 120108
07/08/2024 10.25p 10.50p 10.03p 10.25p 188270
06/08/2024 10.50p 10.50p 10.00p 10.20p 124054
05/08/2024 10.75p 11.00p 10.00p 10.50p 101553
02/08/2024 11.00p 11.10p 10.50p 10.75p 252673
01/08/2024 11.00p 11.50p 10.61p 11.00p 210684
31/07/2024 11.00p 11.03p 10.70p 11.00p 154625
30/07/2024 11.00p 11.50p 10.89p 11.00p 297698
29/07/2024 11.00p 11.50p 11.00p 11.00p 1980
26/07/2024 11.00p 11.07p 10.80p 10.70p 40544
25/07/2024 11.00p 11.50p 10.80p 11.00p 513670
24/07/2024 11.00p 11.00p 10.50p 11.00p 178
23/07/2024 11.00p 11.50p 10.50p 11.20p 45242
22/07/2024 11.00p 11.50p 10.50p 11.00p 101282
19/07/2024 11.00p 11.50p 10.50p 11.00p 5876
18/07/2024 11.00p 11.50p 10.50p 11.00p 53524
17/07/2024 11.00p 11.50p 10.50p 11.00p 2428
16/07/2024 11.00p 11.50p 10.50p 10.50p 155664
15/07/2024 11.00p 11.27p 10.82p 11.00p 442469
12/07/2024 11.00p 11.33p 10.50p 11.00p 186185
11/07/2024 10.75p 11.37p 10.50p 11.00p 470216
10/07/2024 10.75p 11.00p 10.50p 10.75p 4801
09/07/2024 10.75p 11.00p 10.50p 10.75p 13881
08/07/2024 10.75p 10.90p 10.50p 10.75p 154795
05/07/2024 10.75p 10.92p 10.70p 10.75p 9571
04/07/2024 10.75p 10.82p 10.40p 10.75p 108554
03/07/2024 10.75p 10.83p 10.70p 10.75p 38754
02/07/2024 10.75p 10.75p 10.60p 10.75p 99486
01/07/2024 10.75p 11.00p 10.70p 10.75p 23748
28/06/2024 10.75p 10.83p 10.70p 10.75p 228923
27/06/2024 10.75p 11.00p 10.50p 10.75p 9426
26/06/2024 10.75p 11.00p 10.50p 10.75p 85622
25/06/2024 10.75p 11.00p 10.63p 10.75p 34958
24/06/2024 10.75p 11.00p 10.50p 10.50p 563566
21/06/2024 10.75p 10.75p 10.30p 10.75p 6442
20/06/2024 10.75p 10.75p 10.62p 10.75p 0
19/06/2024 10.75p 10.75p 10.63p 10.75p 29260
18/06/2024 10.75p 10.95p 10.75p 10.75p 114436
17/06/2024 11.00p 11.30p 10.50p 11.00p 289334
14/06/2024 11.00p 11.18p 10.50p 11.00p 135102
13/06/2024 11.00p 11.19p 10.50p 11.00p 773956
12/06/2024 11.00p 11.50p 10.50p 11.00p 598317
11/06/2024 11.00p 11.08p 10.50p 11.00p 20723
10/06/2024 11.00p 11.08p 10.50p 11.00p 594753
07/06/2024 11.00p 11.50p 10.71p 11.00p 95276
06/06/2024 11.00p 11.50p 10.50p 11.00p 9715
05/06/2024 11.00p 11.40p 10.70p 11.00p 889497
04/06/2024 11.00p 11.50p 10.50p 11.00p 72040
03/06/2024 11.00p 11.40p 10.77p 11.00p 741851
31/05/2024 11.00p 11.50p 10.70p 11.00p 114955
30/05/2024 11.25p 11.25p 10.50p 10.75p 125407
29/05/2024 11.25p 11.50p 11.00p 11.25p 14816
28/05/2024 11.25p 11.50p 11.00p 11.00p 13772
24/05/2024 11.25p 11.50p 11.00p 11.10p 479086
23/05/2024 11.25p 11.50p 11.00p 11.25p 378
22/05/2024 11.25p 11.50p 11.00p 11.25p 41075
21/05/2024 11.25p 11.26p 11.10p 11.25p 51421
20/05/2024 11.25p 11.50p 11.00p 11.25p 61765
17/05/2024 11.25p 11.50p 11.00p 11.20p 587956
16/05/2024 11.25p 11.50p 11.00p 11.25p 244737
15/05/2024 11.25p 11.50p 11.00p 11.25p 2534
14/05/2024 11.25p 11.30p 11.06p 11.25p 62970
13/05/2024 11.25p 11.50p 11.06p 11.25p 115812
10/05/2024 11.50p 11.60p 11.00p 11.25p 61313
09/05/2024 11.75p 12.00p 11.00p 11.50p 117470
08/05/2024 11.75p 12.00p 11.50p 11.75p 549488
07/05/2024 11.75p 12.00p 11.50p 11.75p 5217017
03/05/2024 11.50p 12.00p 11.28p 11.75p 1230737
02/05/2024 11.25p 12.00p 11.00p 11.50p 330923
01/05/2024 11.00p 11.50p 11.00p 11.25p 181865
30/04/2024 11.00p 11.40p 10.50p 11.00p 1909978
29/04/2024 11.00p 11.50p 10.50p 11.00p 345745
26/04/2024 10.25p 11.00p 10.25p 10.90p 206939
25/04/2024 10.75p 11.00p 10.25p 10.25p 90199
24/04/2024 10.50p 11.00p 10.05p 10.75p 402374
23/04/2024 10.50p 11.00p 10.00p 10.50p 357405
22/04/2024 10.50p 11.00p 10.00p 10.80p 630414
19/04/2024 10.50p 11.00p 9.92p 10.50p 1580397
18/04/2024 10.50p 11.50p 9.92p 10.50p 1374876
17/04/2024 10.50p 11.00p 10.00p 10.50p 291050
16/04/2024 11.25p 11.50p 10.27p 10.70p 376021
15/04/2024 11.50p 12.00p 11.00p 11.25p 413250
12/04/2024 11.50p 12.00p 11.00p 11.50p 206052
11/04/2024 11.75p 12.00p 11.00p 11.80p 681644
10/04/2024 11.00p 12.00p 10.65p 11.75p 290788
09/04/2024 10.75p 11.50p 10.50p 11.00p 267697
08/04/2024 10.75p 11.00p 10.50p 10.75p 245117
05/04/2024 10.75p 11.00p 10.75p 10.75p 210258
04/04/2024 11.00p 11.50p 10.63p 10.75p 269912
03/04/2024 11.00p 11.50p 10.56p 11.50p 200259
02/04/2024 11.50p 12.00p 10.60p 11.40p 6404390
28/03/2024 10.50p 12.00p 10.17p 11.50p 1930761
27/03/2024 12.75p 13.50p 12.50p 12.70p 328909
26/03/2024 12.75p 13.50p 12.63p 12.90p 106264
25/03/2024 12.75p 13.00p 12.50p 13.00p 625897
22/03/2024 12.75p 13.00p 12.50p 12.70p 417802
21/03/2024 12.75p 13.00p 12.50p 13.00p 221341
20/03/2024 11.50p 12.60p 11.50p 12.80p 609656
19/03/2024 11.50p 13.00p 11.00p 12.60p 1582721
18/03/2024 11.50p 11.80p 11.00p 11.50p 293143
15/03/2024 11.50p 12.00p 11.16p 11.50p 112253
14/03/2024 11.50p 12.00p 11.00p 11.50p 253530
13/03/2024 11.25p 11.69p 10.80p 11.50p 130320
12/03/2024 11.00p 11.40p 11.00p 11.25p 835592
11/03/2024 11.00p 11.50p 10.50p 11.00p 249037
08/03/2024 10.50p 11.50p 10.50p 11.00p 166554
07/03/2024 10.50p 11.00p 10.41p 10.50p 208844
06/03/2024 10.50p 11.00p 10.50p 10.50p 133004
05/03/2024 10.00p 10.90p 10.00p 10.50p 192133
04/03/2024 10.00p 10.00p 9.90p 10.00p 0
01/03/2024 10.00p 10.50p 10.00p 10.00p 190
29/02/2024 10.00p 10.44p 9.50p 10.00p 32758
28/02/2024 10.00p 10.49p 9.82p 10.00p 8783
27/02/2024 10.00p 10.50p 9.50p 10.00p 31172
26/02/2024 10.00p 10.40p 10.00p 10.00p 106749
23/02/2024 10.00p 10.30p 9.50p 10.00p 105400
22/02/2024 10.00p 10.50p 9.79p 10.00p 417899
21/02/2024 10.00p 10.50p 9.76p 10.00p 117281
20/02/2024 10.25p 10.50p 9.50p 10.00p 63760
19/02/2024 10.25p 10.48p 10.00p 10.25p 51320
16/02/2024 10.25p 10.50p 10.03p 10.25p 94921
15/02/2024 10.25p 10.33p 10.25p 10.25p 9676
14/02/2024 10.25p 10.39p 10.25p 10.25p 3414
13/02/2024 9.50p 10.44p 9.50p 10.25p 116464
12/02/2024 9.50p 10.00p 9.00p 9.50p 146987
09/02/2024 9.50p 9.66p 9.50p 9.50p 12910
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

*Close Price adjusted for both dividends and splits