Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
DP Poland (DPP) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/12/2022 | 8.35p | 8.43p | 8.35p | 8.35p | 0 |
| 15/12/2022 | 8.35p | 8.35p | 8.10p | 8.35p | 38085 |
| 14/12/2022 | 8.35p | 8.35p | 8.23p | 8.35p | 6794 |
| 13/12/2022 | 8.55p | 8.80p | 8.11p | 8.35p | 89658 |
| 12/12/2022 | 8.55p | 8.55p | 8.55p | 8.55p | 0 |
| 09/12/2022 | 8.55p | 8.55p | 8.30p | 8.55p | 406 |
| 08/12/2022 | 8.55p | 8.55p | 8.30p | 8.55p | 7766 |
| 07/12/2022 | 8.55p | 8.55p | 8.43p | 8.55p | 0 |
| 06/12/2022 | 8.55p | 8.80p | 8.30p | 8.55p | 151211 |
| 05/12/2022 | 8.55p | 8.80p | 8.50p | 8.55p | 329187 |
| 02/12/2022 | 8.55p | 8.80p | 8.41p | 8.55p | 3622 |
| 01/12/2022 | 8.55p | 8.80p | 8.41p | 8.55p | 20056 |
| 30/11/2022 | 8.55p | 8.80p | 8.40p | 8.55p | 165051 |
| 29/11/2022 | 8.55p | 8.80p | 8.30p | 8.55p | 878336 |
| 28/11/2022 | 8.35p | 8.70p | 8.27p | 8.55p | 1084564 |
| 25/11/2022 | 8.35p | 8.40p | 8.25p | 8.35p | 24653 |
| 24/11/2022 | 8.35p | 8.40p | 8.35p | 8.35p | 50000 |
| 23/11/2022 | 8.35p | 8.60p | 8.35p | 8.35p | 10070 |
| 22/11/2022 | 7.65p | 8.40p | 7.65p | 8.35p | 576104 |
| 21/11/2022 | 7.50p | 7.80p | 7.50p | 7.65p | 23203 |
| 18/11/2022 | 7.50p | 7.53p | 7.50p | 7.50p | 52200 |
| 17/11/2022 | 7.50p | 7.53p | 7.40p | 7.50p | 21384 |
| 16/11/2022 | 7.35p | 7.50p | 7.35p | 7.50p | 20035 |
| 15/11/2022 | 7.35p | 7.50p | 7.35p | 7.35p | 4324 |
| 14/11/2022 | 7.35p | 7.35p | 7.29p | 7.35p | 148017 |
| 11/11/2022 | 7.35p | 7.50p | 7.28p | 7.35p | 239970 |
| 10/11/2022 | 7.35p | 7.35p | 7.22p | 7.35p | 842 |
| 09/11/2022 | 7.35p | 7.35p | 7.22p | 7.35p | 46 |
| 08/11/2022 | 7.35p | 7.43p | 7.35p | 7.35p | 2726 |
| 07/11/2022 | 7.35p | 7.35p | 7.20p | 7.35p | 52600 |
| 04/11/2022 | 7.35p | 7.35p | 7.22p | 7.35p | 3000 |
| 03/11/2022 | 7.55p | 7.55p | 7.22p | 7.35p | 40076 |
| 02/11/2022 | 7.55p | 7.55p | 7.55p | 7.55p | 6500 |
| 01/11/2022 | 7.55p | 7.55p | 7.33p | 7.55p | 4600 |
| 31/10/2022 | 7.55p | 7.70p | 7.30p | 7.55p | 89066 |
| 28/10/2022 | 7.55p | 7.63p | 7.55p | 7.55p | 0 |
| 27/10/2022 | 7.55p | 7.55p | 7.40p | 7.55p | 4600 |
| 26/10/2022 | 7.55p | 7.55p | 7.32p | 7.55p | 63234 |
| 25/10/2022 | 7.55p | 7.63p | 7.55p | 7.55p | 0 |
| 24/10/2022 | 7.55p | 7.55p | 7.55p | 7.55p | 6560 |
| 21/10/2022 | 7.55p | 7.55p | 7.40p | 7.55p | 8000 |
| 20/10/2022 | 7.55p | 7.55p | 7.32p | 7.55p | 1 |
| 19/10/2022 | 7.55p | 7.55p | 7.32p | 7.55p | 108851 |
| 18/10/2022 | 7.55p | 7.55p | 7.30p | 7.55p | 2000 |
| 17/10/2022 | 7.60p | 7.60p | 7.32p | 7.55p | 146149 |
| 14/10/2022 | 7.60p | 7.67p | 7.60p | 7.60p | 0 |
| 13/10/2022 | 7.60p | 7.67p | 7.60p | 7.60p | 0 |
| 12/10/2022 | 7.60p | 7.60p | 7.40p | 7.60p | 89 |
| 11/10/2022 | 7.60p | 7.60p | 7.59p | 7.60p | 3952 |
| 10/10/2022 | 7.60p | 7.60p | 7.40p | 7.60p | 180158 |
| 07/10/2022 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 06/10/2022 | 7.60p | 7.60p | 7.41p | 7.60p | 21221 |
| 05/10/2022 | 7.60p | 7.60p | 7.41p | 7.60p | 29755 |
| 04/10/2022 | 7.60p | 7.60p | 7.40p | 7.60p | 2594 |
| 03/10/2022 | 7.65p | 7.69p | 7.43p | 7.60p | 45039 |
| 30/09/2022 | 7.65p | 7.65p | 7.50p | 7.65p | 24741 |
| 29/09/2022 | 7.65p | 7.65p | 7.50p | 7.65p | 250213 |
| 28/09/2022 | 7.65p | 7.80p | 7.65p | 7.65p | 752557 |
| 27/09/2022 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 26/09/2022 | 7.65p | 7.65p | 7.50p | 7.65p | 7000 |
| 23/09/2022 | 7.80p | 7.80p | 7.36p | 7.65p | 41020 |
| 22/09/2022 | 7.80p | 7.90p | 7.70p | 7.80p | 60070 |
| 21/09/2022 | 7.75p | 7.80p | 7.53p | 7.80p | 105000 |
| 20/09/2022 | 7.90p | 7.90p | 7.70p | 7.75p | 31250 |
| 19/09/2022 | 7.90p | 7.90p | 7.70p | 7.90p | 16551 |
| 16/09/2022 | 7.90p | 7.90p | 7.70p | 7.90p | 16551 |
| 15/09/2022 | 7.90p | 7.90p | 7.70p | 7.90p | 138353 |
| 14/09/2022 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 13/09/2022 | 7.90p | 7.90p | 7.20p | 7.90p | 117157 |
| 12/09/2022 | 7.60p | 7.90p | 7.60p | 7.90p | 65000 |
| 09/09/2022 | 7.50p | 8.00p | 7.50p | 7.60p | 1000000 |
| 08/09/2022 | 7.50p | 7.50p | 7.33p | 7.50p | 69671 |
| 07/09/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 97857 |
| 06/09/2022 | 7.60p | 7.60p | 7.30p | 7.50p | 218199 |
| 05/09/2022 | 7.60p | 7.60p | 7.23p | 7.60p | 106922 |
| 02/09/2022 | 7.80p | 7.80p | 7.45p | 7.60p | 53950 |
| 01/09/2022 | 7.90p | 8.00p | 7.63p | 7.80p | 2046967 |
| 31/08/2022 | 8.00p | 8.13p | 7.80p | 7.90p | 257781 |
| 30/08/2022 | 8.00p | 8.14p | 8.00p | 8.00p | 332500 |
| 29/08/2022 | 8.00p | 8.15p | 8.00p | 8.00p | 12195 |
| 26/08/2022 | 8.00p | 8.15p | 8.00p | 8.00p | 12195 |
| 25/08/2022 | 7.85p | 8.15p | 7.70p | 8.00p | 112949 |
| 24/08/2022 | 8.10p | 8.10p | 7.85p | 7.85p | 392571 |
| 23/08/2022 | 8.15p | 8.15p | 8.00p | 8.10p | 57594 |
| 22/08/2022 | 8.05p | 8.15p | 8.00p | 8.15p | 482594 |
| 19/08/2022 | 8.60p | 8.72p | 7.90p | 8.05p | 407492 |
| 18/08/2022 | 8.85p | 8.93p | 8.76p | 8.85p | 33512 |
| 17/08/2022 | 9.00p | 9.00p | 8.75p | 8.85p | 81500 |
| 16/08/2022 | 9.10p | 9.10p | 8.76p | 9.00p | 121027 |
| 15/08/2022 | 9.10p | 9.10p | 8.70p | 9.10p | 29368 |
| 12/08/2022 | 9.10p | 9.10p | 8.70p | 9.10p | 181407 |
| 11/08/2022 | 9.10p | 9.11p | 8.50p | 9.10p | 460839 |
| 10/08/2022 | 9.10p | 9.50p | 8.70p | 9.10p | 1089358 |
| 09/08/2022 | 9.05p | 9.35p | 8.70p | 9.10p | 311314 |
| 08/08/2022 | 8.25p | 9.05p | 8.00p | 9.05p | 223189 |
| 05/08/2022 | 7.35p | 8.50p | 7.35p | 8.25p | 426316 |
| 04/08/2022 | 6.75p | 7.70p | 6.75p | 7.35p | 223239 |
| 03/08/2022 | 6.65p | 6.75p | 6.65p | 6.75p | 0 |
| 02/08/2022 | 6.45p | 6.90p | 6.40p | 6.65p | 225000 |
| 01/08/2022 | 6.55p | 6.55p | 6.31p | 6.45p | 20000 |
| 29/07/2022 | 6.45p | 6.70p | 6.30p | 6.45p | 40723 |
| 28/07/2022 | 6.45p | 6.70p | 6.45p | 6.45p | 89 |
| 27/07/2022 | 6.35p | 6.70p | 6.35p | 6.45p | 29709 |
| 26/07/2022 | 6.35p | 6.50p | 6.35p | 6.35p | 200000 |
| 25/07/2022 | 6.35p | 6.35p | 6.22p | 6.35p | 384 |
| 22/07/2022 | 6.35p | 6.50p | 6.35p | 6.35p | 384 |
| 21/07/2022 | 6.35p | 6.38p | 6.06p | 6.35p | 111178 |
| 20/07/2022 | 6.35p | 6.70p | 6.06p | 6.35p | 86667 |
| 19/07/2022 | 6.35p | 6.70p | 6.35p | 6.35p | 399 |
| 18/07/2022 | 6.35p | 6.35p | 6.06p | 6.35p | 80 |
| 15/07/2022 | 5.90p | 6.40p | 5.90p | 6.35p | 1470930 |
| 14/07/2022 | 5.80p | 5.95p | 5.71p | 5.80p | 34391 |
| 13/07/2022 | 5.90p | 5.96p | 5.71p | 5.80p | 455413 |
*Close Price adjusted for both dividends and splits