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 |
|---|---|---|---|---|---|
| 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 |
| 11/03/2022 | 5.60p | 5.95p | 5.46p | 5.60p | 487600 |
| 10/03/2022 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 09/03/2022 | 5.60p | 5.70p | 5.20p | 5.60p | 313187 |
| 08/03/2022 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 07/03/2022 | 5.60p | 5.60p | 5.46p | 5.60p | 12671 |
| 04/03/2022 | 5.75p | 6.00p | 5.20p | 5.60p | 103899 |
| 03/03/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 310000 |
| 02/03/2022 | 5.75p | 5.75p | 5.56p | 5.75p | 16073 |
| 01/03/2022 | 5.75p | 6.00p | 5.56p | 5.75p | 104604 |
| 28/02/2022 | 5.75p | 5.75p | 5.56p | 5.75p | 233435 |
| 25/02/2022 | 5.75p | 5.81p | 5.50p | 5.75p | 30312 |
| 24/02/2022 | 5.75p | 6.00p | 5.56p | 5.75p | 104236 |
| 23/02/2022 | 5.95p | 6.00p | 5.70p | 5.85p | 1001370 |
| 22/02/2022 | 5.95p | 6.08p | 5.95p | 5.95p | 258 |
| 21/02/2022 | 5.95p | 6.10p | 5.70p | 5.95p | 384255 |
| 18/02/2022 | 5.95p | 5.98p | 5.70p | 5.95p | 105000 |
| 17/02/2022 | 6.10p | 6.20p | 5.70p | 5.95p | 213227 |
| 16/02/2022 | 6.15p | 6.20p | 5.75p | 6.15p | 276482 |
| 15/02/2022 | 6.15p | 6.15p | 6.05p | 6.15p | 77 |
| 14/02/2022 | 6.25p | 6.25p | 6.00p | 6.15p | 9515 |
| 11/02/2022 | 6.25p | 6.25p | 6.03p | 6.25p | 55500 |
| 10/02/2022 | 6.25p | 6.31p | 6.25p | 6.25p | 47274 |
| 09/02/2022 | 6.25p | 6.35p | 6.03p | 6.25p | 141213 |
| 08/02/2022 | 6.25p | 6.25p | 5.95p | 6.25p | 372800 |
| 07/02/2022 | 6.25p | 6.44p | 6.05p | 6.25p | 200248 |
| 04/02/2022 | 6.15p | 6.38p | 6.05p | 6.25p | 194443 |
| 03/02/2022 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 02/02/2022 | 6.00p | 6.19p | 5.90p | 6.15p | 248015 |
| 01/02/2022 | 5.55p | 6.10p | 5.55p | 6.10p | 568154 |
| 31/01/2022 | 5.50p | 5.50p | 5.36p | 5.45p | 147559 |
| 28/01/2022 | 5.50p | 5.69p | 5.50p | 5.50p | 14691 |
| 27/01/2022 | 5.65p | 5.80p | 5.40p | 5.50p | 120346 |
| 26/01/2022 | 5.80p | 5.80p | 5.60p | 5.65p | 322991 |
| 25/01/2022 | 5.90p | 5.99p | 5.70p | 5.80p | 656414 |
| 24/01/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 21/01/2022 | 5.90p | 5.99p | 5.80p | 5.90p | 282548 |
| 20/01/2022 | 6.05p | 6.05p | 5.80p | 5.90p | 730011 |
| 19/01/2022 | 6.15p | 6.20p | 6.00p | 6.05p | 140371 |
| 18/01/2022 | 6.05p | 6.25p | 6.00p | 6.15p | 47687 |
| 17/01/2022 | 5.75p | 6.19p | 5.61p | 6.05p | 411100 |
| 14/01/2022 | 6.25p | 6.40p | 6.00p | 6.25p | 104086 |
| 13/01/2022 | 6.55p | 6.55p | 6.30p | 6.55p | 281625 |
| 12/01/2022 | 6.55p | 6.68p | 6.39p | 6.55p | 530162 |
| 10/01/2022 | 6.45p | 6.70p | 6.30p | 6.55p | 248437 |
| 07/01/2022 | 6.45p | 6.55p | 6.33p | 6.45p | 334670 |
| 06/01/2022 | 6.45p | 6.55p | 6.33p | 6.45p | 79479 |
| 05/01/2022 | 6.50p | 6.74p | 6.15p | 6.60p | 535728 |
| 04/01/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 1065929 |
| 03/01/2022 | 6.25p | 6.50p | 6.08p | 6.25p | 302142 |
| 31/12/2021 | 6.25p | 6.50p | 6.08p | 6.25p | 302142 |
| 30/12/2021 | 6.50p | 6.50p | 6.00p | 6.25p | 446092 |
| 29/12/2021 | 6.50p | 6.65p | 6.00p | 6.25p | 303498 |
| 28/12/2021 | 6.65p | 6.65p | 6.02p | 6.50p | 371984 |
| 27/12/2021 | 6.65p | 6.65p | 6.02p | 6.50p | 371984 |
| 24/12/2021 | 6.65p | 6.65p | 6.02p | 6.50p | 371984 |
| 23/12/2021 | 6.65p | 6.80p | 6.30p | 6.65p | 469353 |
| 22/12/2021 | 6.65p | 6.65p | 6.31p | 6.65p | 327831 |
| 21/12/2021 | 6.65p | 6.65p | 6.30p | 6.65p | 284002 |
| 20/12/2021 | 6.75p | 7.00p | 6.57p | 6.65p | 117209 |
| 17/12/2021 | 6.75p | 6.75p | 6.57p | 6.75p | 78007 |
| 16/12/2021 | 6.75p | 6.95p | 6.57p | 6.75p | 90630 |
| 15/12/2021 | 6.90p | 7.00p | 6.57p | 6.75p | 100270 |
| 14/12/2021 | 6.90p | 7.15p | 6.90p | 7.15p | 82255 |
| 13/12/2021 | 7.00p | 7.30p | 6.81p | 7.15p | 373344 |
| 10/12/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 19660 |
| 09/12/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 15155 |
| 08/12/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 72780 |
| 07/12/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 127340 |
| 06/12/2021 | 7.00p | 7.26p | 7.00p | 7.25p | 168606 |
| 03/12/2021 | 7.00p | 7.26p | 6.75p | 7.25p | 262667 |
| 02/12/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
| 01/12/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 25075 |
| 30/11/2021 | 7.00p | 7.20p | 6.50p | 7.00p | 653314 |
| 29/11/2021 | 7.00p | 7.50p | 7.00p | 7.00p | 80405 |
| 26/11/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 20061 |
| 25/11/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 12243 |
| 24/11/2021 | 7.25p | 7.25p | 7.05p | 7.25p | 202360 |
| 23/11/2021 | 7.50p | 7.50p | 7.00p | 7.25p | 332234 |
| 22/11/2021 | 7.50p | 7.58p | 7.11p | 7.50p | 28703 |
| 19/11/2021 | 8.00p | 8.00p | 7.00p | 7.50p | 303055 |
| 18/11/2021 | 8.00p | 8.00p | 7.50p | 7.75p | 163455 |
| 17/11/2021 | 8.00p | 8.00p | 7.75p | 7.75p | 3000 |
| 16/11/2021 | 8.00p | 8.00p | 7.51p | 7.75p | 135129 |
| 15/11/2021 | 8.00p | 8.00p | 7.57p | 7.75p | 49866 |
| 12/11/2021 | 8.00p | 8.00p | 7.56p | 7.75p | 168575 |
| 11/11/2021 | 8.00p | 8.00p | 7.56p | 7.75p | 2156 |
| 10/11/2021 | 8.00p | 8.00p | 7.56p | 7.75p | 50045 |
| 09/11/2021 | 8.00p | 8.00p | 7.56p | 7.75p | 114395 |
| 08/11/2021 | 8.00p | 8.00p | 7.51p | 7.75p | 110638 |
| 05/11/2021 | 8.00p | 8.05p | 7.51p | 7.75p | 34515 |
| 04/11/2021 | 8.25p | 8.25p | 7.79p | 8.00p | 164369 |
| 03/11/2021 | 7.63p | 8.38p | 7.63p | 8.25p | 381130 |
| 02/11/2021 | 7.00p | 8.00p | 6.81p | 7.75p | 857529 |
| 01/11/2021 | 7.50p | 7.50p | 6.75p | 7.00p | 449994 |
| 29/10/2021 | 7.50p | 7.78p | 7.17p | 7.50p | 120148 |
| 28/10/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/10/2021 | 7.50p | 7.85p | 7.17p | 7.50p | 286135 |
| 26/10/2021 | 7.50p | 7.90p | 7.41p | 7.50p | 476828 |
| 25/10/2021 | 8.00p | 8.00p | 6.60p | 7.80p | 742009 |
| 22/10/2021 | 8.00p | 8.30p | 7.55p | 8.00p | 41900 |
| 21/10/2021 | 8.00p | 8.09p | 7.80p | 8.00p | 216000 |
| 20/10/2021 | 8.00p | 8.05p | 7.55p | 8.00p | 112147 |
| 19/10/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/10/2021 | 8.00p | 8.09p | 8.00p | 8.00p | 475 |
| 15/10/2021 | 8.00p | 8.09p | 8.00p | 8.00p | 24724 |
| 14/10/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 42666 |
| 13/10/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 26 |
| 12/10/2021 | 8.00p | 8.09p | 7.65p | 8.00p | 115284 |
| 11/10/2021 | 8.00p | 8.19p | 7.64p | 8.00p | 73299 |
| 08/10/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/10/2021 | 8.00p | 8.30p | 7.61p | 8.00p | 136831 |
| 06/10/2021 | 8.35p | 8.50p | 7.55p | 8.00p | 402030 |
| 05/10/2021 | 8.35p | 8.35p | 8.00p | 8.35p | 45605 |
*Close Price adjusted for both dividends and splits