DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
12/07/2022 5.90p 5.90p 5.90p 5.90p 0
11/07/2022 5.90p 5.95p 5.70p 5.90p 129711
08/07/2022 6.15p 6.15p 5.80p 5.90p 33988
07/07/2022 6.15p 6.19p 5.87p 6.15p 45868
06/07/2022 6.15p 6.20p 5.87p 6.15p 25212
05/07/2022 6.35p 6.37p 6.00p 6.15p 31316
04/07/2022 6.35p 6.35p 6.35p 6.35p 0
01/07/2022 6.35p 6.35p 6.20p 6.35p 11661
30/06/2022 6.35p 6.37p 6.19p 6.35p 1000196
29/06/2022 6.35p 6.35p 6.35p 6.35p 0
28/06/2022 6.35p 6.39p 6.20p 6.35p 22424
27/06/2022 6.35p 6.35p 6.35p 6.35p 0
24/06/2022 6.35p 6.35p 6.20p 6.35p 505323
23/06/2022 6.15p 6.35p 6.00p 6.35p 40200
22/06/2022 6.15p 6.15p 5.87p 6.15p 180650
21/06/2022 6.15p 6.16p 5.98p 6.15p 586773
20/06/2022 6.15p 6.15p 6.15p 6.15p 0
17/06/2022 6.15p 6.19p 5.98p 6.15p 36760
16/06/2022 6.15p 6.20p 5.91p 6.15p 420370
15/06/2022 5.85p 6.50p 5.85p 6.15p 2431900
14/06/2022 5.75p 5.75p 5.05p 5.25p 189247
13/06/2022 5.80p 5.98p 5.30p 5.75p 896385
10/06/2022 5.80p 5.90p 5.60p 5.80p 588199
09/06/2022 5.80p 5.90p 5.60p 5.80p 28343
08/06/2022 6.10p 6.30p 5.80p 5.80p 38012
07/06/2022 6.10p 6.10p 6.10p 6.10p 15419
06/06/2022 6.15p 6.15p 6.00p 6.15p 91579
03/06/2022 6.15p 6.18p 6.15p 6.15p 10288
02/06/2022 6.15p 6.18p 6.15p 6.15p 10288
01/06/2022 6.15p 6.18p 6.15p 6.15p 10288
31/05/2022 6.15p 6.18p 6.15p 6.15p 14474
30/05/2022 6.50p 6.50p 6.15p 6.15p 55368
27/05/2022 6.50p 6.50p 6.30p 6.50p 70702
26/05/2022 6.50p 6.50p 6.50p 6.50p 0
25/05/2022 6.50p 6.50p 6.50p 6.50p 0
24/05/2022 6.50p 6.50p 6.30p 6.50p 15797
23/05/2022 6.50p 6.50p 6.50p 6.50p 0
20/05/2022 6.50p 6.50p 6.30p 6.50p 8692
19/05/2022 6.50p 6.50p 6.48p 6.50p 2113
18/05/2022 6.50p 6.50p 6.30p 6.50p 7165
17/05/2022 6.50p 6.50p 6.00p 6.50p 61311
16/05/2022 6.50p 6.55p 6.30p 6.50p 13733
13/05/2022 6.50p 6.70p 6.30p 6.70p 141775
12/05/2022 6.70p 6.90p 6.30p 6.50p 360120
11/05/2022 6.70p 6.75p 6.50p 6.70p 268017
10/05/2022 6.70p 6.79p 6.50p 6.70p 10101
09/05/2022 6.90p 6.90p 6.50p 6.70p 45892
06/05/2022 7.05p 7.08p 6.80p 6.90p 112820
05/05/2022 7.05p 7.15p 7.05p 7.05p 9093
04/05/2022 7.45p 7.45p 6.80p 7.05p 256792
03/05/2022 7.55p 7.70p 7.15p 7.45p 249437
02/05/2022 7.55p 7.80p 7.55p 7.55p 10038
29/04/2022 7.55p 7.80p 7.55p 7.55p 10038
28/04/2022 7.55p 7.55p 7.55p 7.55p 0
27/04/2022 7.55p 7.80p 7.30p 7.55p 122240
26/04/2022 7.65p 7.65p 7.55p 7.55p 1219
25/04/2022 7.75p 7.80p 7.50p 7.65p 68585
22/04/2022 7.75p 7.87p 7.50p 7.50p 43924
21/04/2022 7.85p 7.90p 7.58p 7.75p 89319
20/04/2022 7.90p 7.90p 7.80p 7.90p 29493
19/04/2022 7.90p 7.90p 7.80p 7.90p 26412
18/04/2022 7.75p 8.20p 7.75p 7.90p 69667
15/04/2022 7.75p 8.20p 7.75p 7.90p 69667
14/04/2022 7.75p 8.20p 7.75p 7.90p 69667
13/04/2022 7.25p 8.00p 7.25p 7.75p 270027
12/04/2022 7.25p 7.48p 7.05p 7.25p 55267
11/04/2022 7.25p 7.48p 7.11p 7.25p 31010
08/04/2022 7.25p 7.48p 7.25p 7.25p 20333
07/04/2022 7.25p 7.25p 7.11p 7.25p 100000
06/04/2022 7.25p 7.50p 7.25p 7.25p 36304
05/04/2022 7.25p 7.45p 7.25p 7.25p 104052
04/04/2022 7.25p 7.25p 7.07p 7.25p 113524
01/04/2022 7.25p 7.32p 7.07p 7.25p 19374
31/03/2022 7.25p 7.28p 7.07p 7.25p 100500
30/03/2022 7.25p 7.25p 7.06p 7.25p 4231
29/03/2022 7.25p 7.29p 7.25p 7.25p 97439
28/03/2022 7.25p 7.30p 7.25p 7.25p 27
25/03/2022 7.25p 7.25p 7.05p 7.25p 662
24/03/2022 6.60p 7.40p 6.60p 7.25p 427554
23/03/2022 6.10p 6.74p 6.10p 6.60p 79719
22/03/2022 6.10p 6.10p 6.10p 6.10p 0
21/03/2022 6.10p 6.50p 6.00p 6.10p 58688
18/03/2022 6.10p 6.10p 6.10p 6.10p 0
17/03/2022 5.90p 6.50p 5.75p 6.10p 425025
16/03/2022 5.25p 6.68p 5.25p 5.75p 1130177
15/03/2022 5.60p 5.70p 5.00p 5.25p 475285
14/03/2022 5.60p 5.93p 5.35p 5.60p 36607

*Close Price adjusted for both dividends and splits