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 |
|---|---|---|---|---|---|
| 04/10/2021 | 8.50p | 8.50p | 8.16p | 8.35p | 96054 |
| 01/10/2021 | 8.50p | 8.50p | 8.00p | 8.00p | 259512 |
| 30/09/2021 | 8.50p | 8.75p | 8.00p | 8.00p | 278662 |
| 29/09/2021 | 8.25p | 8.49p | 8.00p | 8.00p | 1048082 |
| 28/09/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 40195 |
| 27/09/2021 | 8.50p | 8.50p | 8.10p | 8.50p | 30578 |
| 24/09/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/09/2021 | 8.50p | 9.00p | 8.01p | 8.50p | 60170 |
| 22/09/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/09/2021 | 8.50p | 8.50p | 8.23p | 8.50p | 5000 |
| 20/09/2021 | 8.75p | 9.00p | 8.00p | 8.50p | 240515 |
| 17/09/2021 | 8.75p | 8.89p | 8.50p | 8.50p | 200713 |
| 16/09/2021 | 8.63p | 9.00p | 8.25p | 8.75p | 635182 |
| 15/09/2021 | 8.50p | 9.00p | 8.25p | 8.50p | 221551 |
| 14/09/2021 | 8.50p | 8.75p | 8.12p | 8.25p | 159817 |
| 13/09/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/09/2021 | 8.50p | 8.50p | 8.23p | 8.50p | 46334 |
| 09/09/2021 | 8.50p | 8.55p | 8.23p | 8.50p | 63854 |
| 08/09/2021 | 8.50p | 8.50p | 8.23p | 8.50p | 163070 |
| 07/09/2021 | 8.50p | 8.50p | 8.20p | 8.50p | 690273 |
| 06/09/2021 | 8.50p | 8.50p | 8.23p | 8.50p | 311694 |
| 03/09/2021 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 02/09/2021 | 8.50p | 8.50p | 8.22p | 8.25p | 132354 |
| 01/09/2021 | 8.50p | 8.60p | 8.21p | 8.50p | 113710 |
| 31/08/2021 | 8.50p | 8.74p | 8.21p | 8.50p | 52480 |
| 30/08/2021 | 8.50p | 8.50p | 8.10p | 8.50p | 221579 |
| 27/08/2021 | 8.50p | 8.50p | 8.10p | 8.50p | 221579 |
| 26/08/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/08/2021 | 8.75p | 8.75p | 8.50p | 8.50p | 104348 |
| 24/08/2021 | 8.75p | 8.75p | 8.57p | 8.75p | 1109 |
| 23/08/2021 | 8.75p | 8.75p | 8.57p | 8.75p | 107490 |
| 20/08/2021 | 8.75p | 9.00p | 8.65p | 8.75p | 147187 |
| 19/08/2021 | 7.50p | 9.00p | 7.50p | 8.50p | 411131 |
| 18/08/2021 | 7.50p | 7.60p | 7.05p | 7.50p | 752312 |
| 17/08/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/08/2021 | 7.50p | 7.59p | 7.05p | 7.50p | 40296 |
| 13/08/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/08/2021 | 7.50p | 7.60p | 7.50p | 7.50p | 100000 |
| 11/08/2021 | 7.50p | 7.70p | 7.00p | 7.50p | 155000 |
| 10/08/2021 | 7.25p | 8.00p | 7.00p | 7.50p | 268295 |
| 09/08/2021 | 7.25p | 7.39p | 7.06p | 7.25p | 246792 |
| 06/08/2021 | 7.25p | 7.30p | 7.02p | 7.25p | 164737 |
| 05/08/2021 | 7.00p | 7.30p | 7.00p | 7.25p | 16614 |
| 04/08/2021 | 7.00p | 7.50p | 7.00p | 7.25p | 186209 |
| 03/08/2021 | 7.25p | 7.37p | 7.00p | 7.25p | 101968 |
| 02/08/2021 | 7.50p | 7.50p | 7.00p | 7.25p | 210979 |
| 30/07/2021 | 7.50p | 7.50p | 7.20p | 7.50p | 46929 |
| 29/07/2021 | 7.50p | 7.50p | 6.81p | 7.50p | 498198 |
| 28/07/2021 | 7.50p | 7.50p | 7.11p | 7.50p | 39333 |
| 27/07/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 30818 |
| 26/07/2021 | 7.75p | 8.00p | 7.15p | 7.50p | 195861 |
| 23/07/2021 | 7.50p | 7.90p | 7.50p | 7.75p | 53330 |
| 22/07/2021 | 8.50p | 8.50p | 7.51p | 8.00p | 80736 |
| 21/07/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 16302 |
| 20/07/2021 | 8.50p | 8.55p | 8.00p | 8.50p | 12195 |
| 19/07/2021 | 8.50p | 8.50p | 8.00p | 8.50p | 55000 |
| 16/07/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/07/2021 | 8.50p | 8.55p | 8.00p | 8.50p | 178296 |
| 14/07/2021 | 8.25p | 8.65p | 8.05p | 8.50p | 161957 |
| 13/07/2021 | 8.50p | 8.65p | 7.55p | 8.25p | 551435 |
| 12/07/2021 | 8.75p | 9.00p | 8.00p | 8.50p | 135332 |
| 09/07/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 11876 |
| 08/07/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 3000 |
| 07/07/2021 | 9.00p | 9.00p | 8.58p | 8.75p | 22565 |
| 06/07/2021 | 9.00p | 9.00p | 8.50p | 8.50p | 500 |
| 05/07/2021 | 9.00p | 9.00p | 8.50p | 8.50p | 38290 |
| 02/07/2021 | 9.00p | 9.00p | 8.75p | 8.75p | 5000 |
| 01/07/2021 | 9.00p | 9.00p | 8.58p | 8.75p | 6600 |
| 30/06/2021 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 29/06/2021 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 28/06/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 1 |
| 25/06/2021 | 9.00p | 9.00p | 8.58p | 8.75p | 115435 |
| 24/06/2021 | 9.00p | 9.00p | 8.50p | 8.50p | 2268 |
| 23/06/2021 | 9.00p | 9.00p | 8.56p | 8.75p | 55127 |
| 22/06/2021 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 21/06/2021 | 9.00p | 9.25p | 8.50p | 9.00p | 64480 |
| 18/06/2021 | 9.50p | 10.30p | 8.50p | 9.00p | 208620 |
| 17/06/2021 | 9.90p | 9.99p | 9.75p | 9.90p | 95818 |
| 16/06/2021 | 10.15p | 10.50p | 9.50p | 9.90p | 25692 |
| 15/06/2021 | 10.15p | 10.15p | 9.91p | 10.15p | 42857 |
| 14/06/2021 | 9.85p | 10.30p | 9.80p | 10.15p | 119638 |
| 11/06/2021 | 9.85p | 10.30p | 9.70p | 9.85p | 112285 |
| 10/06/2021 | 9.85p | 10.00p | 9.81p | 9.85p | 101049 |
| 09/06/2021 | 9.85p | 9.85p | 9.81p | 9.85p | 94981 |
| 08/06/2021 | 9.70p | 10.00p | 9.50p | 9.85p | 371884 |
| 07/06/2021 | 9.35p | 9.75p | 9.35p | 9.75p | 281912 |
| 04/06/2021 | 8.60p | 9.50p | 8.46p | 9.35p | 332949 |
| 03/06/2021 | 8.60p | 8.90p | 8.60p | 8.60p | 1573 |
| 02/06/2021 | 8.50p | 9.00p | 8.33p | 8.60p | 18719 |
| 01/06/2021 | 8.88p | 9.00p | 8.25p | 8.50p | 49732 |
| 31/05/2021 | 8.88p | 8.90p | 8.50p | 8.75p | 36077 |
| 28/05/2021 | 8.88p | 8.90p | 8.50p | 8.75p | 36077 |
| 27/05/2021 | 9.13p | 9.13p | 8.46p | 8.75p | 225866 |
| 26/05/2021 | 9.25p | 9.25p | 8.61p | 9.13p | 75000 |
| 25/05/2021 | 9.80p | 10.00p | 9.00p | 9.25p | 90347 |
| 24/05/2021 | 9.80p | 9.80p | 9.30p | 9.65p | 1604 |
| 21/05/2021 | 9.80p | 9.80p | 9.36p | 9.65p | 10010 |
| 20/05/2021 | 9.80p | 9.80p | 9.36p | 9.65p | 111243 |
| 19/05/2021 | 9.80p | 9.80p | 9.63p | 9.65p | 12960 |
| 18/05/2021 | 9.80p | 10.00p | 9.36p | 9.65p | 84239 |
| 17/05/2021 | 10.00p | 10.00p | 9.30p | 9.65p | 43101 |
| 14/05/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 109222 |
| 13/05/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 9600 |
| 12/05/2021 | 10.00p | 10.08p | 9.50p | 9.75p | 193291 |
| 11/05/2021 | 9.70p | 10.40p | 9.50p | 9.90p | 502499 |
| 10/05/2021 | 8.85p | 10.30p | 8.70p | 9.80p | 447595 |
| 07/05/2021 | 8.75p | 9.00p | 8.53p | 8.85p | 206325 |
| 06/05/2021 | 8.75p | 8.75p | 8.53p | 8.75p | 3900 |
| 05/05/2021 | 8.75p | 8.86p | 8.53p | 8.75p | 44780 |
| 04/05/2021 | 8.75p | 8.89p | 8.66p | 8.75p | 36975 |
| 03/05/2021 | 8.75p | 8.75p | 8.66p | 8.75p | 70000 |
| 30/04/2021 | 8.75p | 8.75p | 8.66p | 8.75p | 70000 |
| 29/04/2021 | 8.75p | 8.75p | 8.66p | 8.75p | 4739 |
| 28/04/2021 | 8.75p | 8.78p | 8.25p | 8.75p | 800283 |
| 27/04/2021 | 8.00p | 9.00p | 8.00p | 8.50p | 798833 |
| 26/04/2021 | 7.50p | 8.00p | 7.50p | 7.75p | 217517 |
| 23/04/2021 | 7.50p | 7.62p | 7.38p | 7.50p | 62915 |
| 22/04/2021 | 7.80p | 8.00p | 7.00p | 7.50p | 300314 |
| 21/04/2021 | 7.80p | 8.00p | 7.30p | 7.65p | 482796 |
| 20/04/2021 | 7.80p | 7.80p | 7.34p | 7.65p | 49169 |
| 19/04/2021 | 7.80p | 7.80p | 7.65p | 7.65p | 76000 |
| 16/04/2021 | 7.80p | 8.00p | 7.32p | 8.00p | 65359 |
| 15/04/2021 | 8.00p | 8.00p | 7.20p | 7.65p | 656672 |
| 14/04/2021 | 8.00p | 8.00p | 7.50p | 7.75p | 27138 |
| 13/04/2021 | 8.00p | 8.00p | 7.06p | 7.75p | 364698 |
| 12/04/2021 | 8.00p | 8.00p | 7.75p | 7.75p | 158522 |
| 09/04/2021 | 8.00p | 8.00p | 7.50p | 7.75p | 105145 |
| 08/04/2021 | 8.00p | 8.14p | 7.50p | 7.75p | 125342 |
| 07/04/2021 | 8.00p | 8.14p | 7.55p | 8.00p | 168083 |
| 06/04/2021 | 8.00p | 8.15p | 7.50p | 8.00p | 93712 |
| 05/04/2021 | 8.00p | 8.18p | 7.50p | 8.00p | 139467 |
| 02/04/2021 | 8.00p | 8.18p | 7.50p | 8.00p | 139467 |
| 01/04/2021 | 8.00p | 8.18p | 7.50p | 8.00p | 139467 |
| 31/03/2021 | 8.63p | 9.00p | 7.61p | 8.00p | 399337 |
| 30/03/2021 | 8.63p | 8.80p | 8.26p | 8.63p | 32473 |
| 29/03/2021 | 8.63p | 8.63p | 8.25p | 8.63p | 5000 |
| 26/03/2021 | 8.50p | 9.00p | 8.25p | 8.63p | 10073 |
| 25/03/2021 | 8.50p | 8.87p | 8.21p | 8.50p | 52218 |
| 24/03/2021 | 8.50p | 8.60p | 8.18p | 8.50p | 76759 |
| 23/03/2021 | 8.50p | 8.62p | 8.18p | 8.50p | 74987 |
| 22/03/2021 | 9.00p | 9.00p | 8.11p | 8.50p | 181438 |
| 19/03/2021 | 9.00p | 9.00p | 8.75p | 8.75p | 56000 |
| 18/03/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 40518 |
| 17/03/2021 | 9.00p | 9.17p | 8.50p | 8.75p | 168876 |
| 16/03/2021 | 9.00p | 9.19p | 8.50p | 9.00p | 303037 |
| 15/03/2021 | 9.00p | 9.21p | 8.71p | 9.00p | 51080 |
| 12/03/2021 | 9.00p | 9.22p | 8.66p | 9.00p | 98431 |
| 11/03/2021 | 9.00p | 9.25p | 8.66p | 9.00p | 70428 |
| 10/03/2021 | 9.25p | 9.50p | 8.50p | 9.00p | 112999 |
| 09/03/2021 | 9.00p | 9.50p | 9.00p | 9.25p | 341213 |
| 08/03/2021 | 9.00p | 9.35p | 9.00p | 9.00p | 65716 |
| 05/03/2021 | 9.00p | 9.50p | 8.55p | 9.40p | 140713 |
| 04/03/2021 | 9.00p | 9.50p | 8.88p | 9.00p | 15000 |
| 03/03/2021 | 9.00p | 9.45p | 8.88p | 9.45p | 42364 |
| 02/03/2021 | 9.00p | 9.40p | 8.88p | 9.00p | 91666 |
| 01/03/2021 | 9.00p | 9.48p | 8.88p | 9.00p | 172871 |
| 26/02/2021 | 8.75p | 9.50p | 8.75p | 9.00p | 122197 |
| 25/02/2021 | 9.00p | 9.45p | 8.50p | 9.45p | 197083 |
| 24/02/2021 | 9.00p | 9.50p | 8.85p | 9.00p | 267063 |
| 23/02/2021 | 10.00p | 10.00p | 8.85p | 9.00p | 104613 |
| 22/02/2021 | 10.25p | 10.30p | 9.75p | 9.75p | 356310 |
| 19/02/2021 | 10.50p | 10.80p | 10.00p | 10.00p | 138540 |
| 18/02/2021 | 10.25p | 10.50p | 10.20p | 10.50p | 102899 |
| 17/02/2021 | 10.50p | 10.50p | 10.00p | 10.25p | 43472 |
| 16/02/2021 | 10.50p | 10.50p | 10.00p | 10.10p | 57441 |
| 15/02/2021 | 10.50p | 10.50p | 10.05p | 10.50p | 3784 |
| 12/02/2021 | 10.75p | 11.00p | 10.00p | 10.50p | 21403 |
| 11/02/2021 | 10.75p | 10.85p | 10.50p | 10.75p | 148972 |
| 10/02/2021 | 10.75p | 10.97p | 10.50p | 10.75p | 164717 |
| 09/02/2021 | 10.75p | 10.75p | 10.53p | 10.75p | 59005 |
| 08/02/2021 | 10.75p | 11.00p | 10.75p | 10.75p | 105248 |
| 05/02/2021 | 10.35p | 11.00p | 9.70p | 10.75p | 339712 |
| 04/02/2021 | 10.35p | 10.50p | 10.25p | 10.25p | 120115 |
| 03/02/2021 | 10.35p | 10.50p | 10.00p | 10.25p | 71469 |
| 02/02/2021 | 10.35p | 10.42p | 10.35p | 10.35p | 65000 |
| 01/02/2021 | 10.35p | 10.70p | 10.34p | 10.35p | 75000 |
| 29/01/2021 | 10.35p | 10.44p | 10.25p | 10.35p | 429899 |
| 28/01/2021 | 10.35p | 10.36p | 10.30p | 10.35p | 307850 |
| 27/01/2021 | 10.30p | 10.70p | 10.00p | 10.35p | 90686 |
| 26/01/2021 | 10.60p | 10.70p | 10.00p | 10.30p | 387495 |
| 25/01/2021 | 10.75p | 11.00p | 10.50p | 11.00p | 328048 |
| 22/01/2021 | 10.00p | 11.00p | 9.98p | 10.75p | 723977 |
| 21/01/2021 | 10.00p | 10.40p | 9.50p | 10.00p | 197501 |
| 20/01/2021 | 10.00p | 10.50p | 9.50p | 9.55p | 226349 |
| 19/01/2021 | 9.75p | 10.50p | 9.71p | 10.00p | 64477 |
| 18/01/2021 | 10.00p | 10.00p | 9.68p | 9.75p | 247717 |
| 15/01/2021 | 10.00p | 10.30p | 9.65p | 10.00p | 123529 |
| 14/01/2021 | 10.00p | 10.25p | 9.50p | 10.00p | 675367 |
| 13/01/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 427593 |
| 12/01/2021 | 10.00p | 10.12p | 9.50p | 10.00p | 326208 |
| 11/01/2021 | 10.00p | 10.02p | 9.51p | 10.00p | 78539 |
| 08/01/2021 | 10.00p | 10.05p | 9.51p | 10.00p | 584377 |
| 07/01/2021 | 10.00p | 10.50p | 10.00p | 10.00p | 432220 |
| 06/01/2021 | 9.50p | 10.00p | 9.05p | 9.75p | 745483 |
| 05/01/2021 | 9.50p | 9.80p | 9.00p | 9.50p | 532540 |
| 04/01/2021 | 9.25p | 10.00p | 9.00p | 9.50p | 197150 |
| 01/01/2021 | 8.88p | 9.62p | 8.88p | 9.25p | 470653 |
| 31/12/2020 | 8.88p | 9.62p | 8.88p | 9.25p | 470653 |
| 30/12/2020 | 8.25p | 9.00p | 8.00p | 8.75p | 879503 |
| 29/12/2020 | 7.63p | 8.25p | 7.50p | 8.13p | 446066 |
*Close Price adjusted for both dividends and splits