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:
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
- Buy Rolls-Royce Holdings (RR.) by UBS
DP Poland (DPP) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits