DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/08/2020 7.25p 7.25p 7.25p 7.25p 0
24/08/2020 7.25p 7.25p 7.25p 7.25p 0
21/08/2020 7.25p 7.25p 7.25p 7.25p 0
20/08/2020 7.25p 7.25p 7.25p 7.25p 0
19/08/2020 7.25p 7.25p 7.25p 7.25p 0
18/08/2020 7.25p 7.25p 7.25p 7.25p 0
12/08/2020 7.25p 7.25p 7.25p 7.25p 0
11/08/2020 7.25p 7.25p 7.25p 7.25p 0
10/08/2020 7.25p 7.25p 7.25p 7.25p 0
06/08/2020 7.25p 7.25p 7.25p 7.25p 0
05/08/2020 7.25p 7.25p 7.00p 7.25p 121623
04/08/2020 7.25p 7.50p 7.08p 7.25p 65705
03/08/2020 7.25p 7.40p 7.07p 7.25p 88542
31/07/2020 7.25p 7.40p 7.07p 7.25p 107500
30/07/2020 7.50p 7.50p 7.00p 7.50p 64000
29/07/2020 7.50p 7.50p 7.50p 7.50p 0
28/07/2020 7.50p 7.50p 7.02p 7.50p 30000
27/07/2020 7.50p 7.60p 7.02p 7.50p 94513
24/07/2020 7.50p 7.50p 7.15p 7.50p 55654
23/07/2020 7.50p 8.00p 7.00p 7.50p 23590
22/07/2020 7.50p 7.70p 7.50p 7.50p 16340
21/07/2020 7.50p 7.50p 7.10p 7.50p 56666
20/07/2020 7.50p 7.60p 7.15p 7.50p 267107
17/07/2020 7.50p 7.50p 7.01p 7.50p 74495
16/07/2020 7.75p 7.75p 7.01p 7.50p 68333
15/07/2020 7.75p 7.75p 7.50p 7.75p 154726
14/07/2020 7.75p 8.00p 7.50p 7.75p 318627
13/07/2020 7.50p 8.00p 7.10p 7.75p 355747
10/07/2020 7.50p 7.60p 7.00p 7.50p 205522
09/07/2020 7.50p 8.00p 7.00p 7.50p 134648
08/07/2020 7.50p 7.84p 7.20p 7.50p 25175
07/07/2020 7.50p 7.84p 7.50p 7.50p 20000
06/07/2020 7.50p 7.88p 7.20p 7.20p 347829
03/07/2020 7.50p 7.90p 7.20p 7.40p 655624
02/07/2020 7.25p 7.63p 7.10p 7.50p 587147
01/07/2020 7.25p 7.39p 7.20p 7.25p 258200
30/06/2020 7.25p 7.40p 7.05p 7.20p 585631
29/06/2020 7.25p 7.35p 7.00p 7.00p 66049
26/06/2020 7.25p 7.40p 7.13p 7.25p 167288
25/06/2020 7.60p 7.60p 7.28p 7.60p 46437
24/06/2020 7.60p 7.75p 7.30p 7.30p 217537
23/06/2020 7.60p 7.60p 7.20p 7.60p 108661
22/06/2020 7.60p 7.75p 7.20p 7.20p 60201
19/06/2020 7.60p 7.60p 7.20p 7.60p 317299
18/06/2020 7.60p 7.60p 7.60p 7.60p 0
17/06/2020 8.00p 8.40p 7.21p 7.60p 39816
16/06/2020 8.00p 8.08p 7.55p 8.00p 39295
15/06/2020 8.00p 8.00p 7.76p 8.00p 25851
12/06/2020 8.00p 8.00p 8.00p 8.00p 0
11/06/2020 8.00p 8.35p 7.76p 8.00p 22220
10/06/2020 8.00p 8.00p 7.76p 8.00p 5000
09/06/2020 8.00p 8.08p 7.99p 8.00p 63454
08/06/2020 7.45p 8.25p 7.45p 8.00p 178711
05/06/2020 7.45p 7.63p 7.35p 7.45p 15685
04/06/2020 7.45p 7.58p 7.35p 7.45p 36297
03/06/2020 7.60p 7.60p 7.45p 7.45p 33344
02/06/2020 7.85p 7.85p 7.33p 7.60p 25000
01/06/2020 8.50p 8.50p 7.33p 7.85p 138101
29/05/2020 8.50p 8.50p 8.01p 8.50p 6806
28/05/2020 8.50p 8.50p 8.01p 8.50p 5000
27/05/2020 8.50p 8.50p 8.50p 8.50p 25000
26/05/2020 8.50p 9.00p 8.00p 8.50p 20992
25/05/2020 8.50p 8.50p 8.01p 8.50p 28134
22/05/2020 8.50p 8.50p 8.01p 8.50p 28134
21/05/2020 8.50p 8.70p 8.50p 8.50p 10900
20/05/2020 8.50p 8.50p 8.50p 8.50p 0
19/05/2020 8.50p 8.50p 8.50p 8.50p 0
18/05/2020 8.50p 8.50p 8.50p 8.50p 0
15/05/2020 8.50p 8.75p 8.00p 8.50p 6407
14/05/2020 8.50p 8.75p 8.50p 8.50p 58650
13/05/2020 8.50p 9.00p 8.00p 8.50p 15579
12/05/2020 8.50p 8.50p 8.50p 8.50p 0
11/05/2020 8.50p 8.94p 8.00p 8.50p 40440
08/05/2020 8.50p 8.99p 8.00p 8.50p 5691
07/05/2020 8.50p 8.99p 8.00p 8.50p 5691
06/05/2020 8.75p 8.90p 8.22p 8.50p 166130
05/05/2020 8.75p 8.75p 8.56p 8.75p 64102
04/05/2020 8.75p 8.75p 8.56p 8.75p 27400
01/05/2020 8.50p 9.50p 8.50p 8.75p 53045
30/04/2020 8.25p 9.00p 7.50p 8.50p 136522
29/04/2020 8.25p 8.90p 7.50p 8.25p 89372
28/04/2020 8.25p 8.95p 7.55p 8.25p 110766
27/04/2020 8.25p 8.95p 7.98p 8.25p 8291
24/04/2020 8.25p 8.25p 8.25p 8.25p 0
23/04/2020 8.25p 8.25p 7.63p 8.25p 47238
22/04/2020 8.25p 8.25p 8.25p 8.25p 0
21/04/2020 8.25p 8.25p 7.96p 8.25p 3487
20/04/2020 8.25p 9.00p 7.74p 8.25p 77500
17/04/2020 7.00p 9.00p 6.88p 8.25p 131647
16/04/2020 6.75p 7.50p 6.75p 7.00p 192114
15/04/2020 6.75p 7.50p 6.75p 6.75p 24702
14/04/2020 6.75p 7.50p 6.75p 6.75p 230867
13/04/2020 6.75p 7.40p 6.75p 6.75p 9418
10/04/2020 6.75p 7.40p 6.75p 6.75p 9418
09/04/2020 6.75p 7.40p 6.75p 6.75p 9418
08/04/2020 6.75p 6.75p 6.75p 6.75p 40500
07/04/2020 6.75p 7.50p 6.72p 6.75p 11937
06/04/2020 6.75p 7.50p 6.55p 6.75p 69798
03/04/2020 6.75p 7.50p 6.00p 6.75p 306500
02/04/2020 6.75p 7.44p 6.25p 6.75p 28666
01/04/2020 6.75p 7.48p 6.10p 6.75p 65301
31/03/2020 5.50p 7.00p 5.50p 6.50p 43881
30/03/2020 5.25p 6.00p 5.25p 5.50p 130926
27/03/2020 5.50p 5.50p 5.16p 5.50p 11000
26/03/2020 5.50p 5.50p 5.50p 5.50p 0
25/03/2020 5.50p 5.80p 5.15p 5.50p 35646
24/03/2020 5.50p 5.75p 5.50p 5.50p 8504
23/03/2020 5.50p 5.50p 5.00p 5.50p 105000
20/03/2020 5.75p 5.75p 5.25p 5.75p 25000
19/03/2020 5.50p 6.00p 5.50p 5.75p 15132
18/03/2020 5.50p 5.85p 5.10p 5.50p 154787
17/03/2020 5.50p 6.00p 5.05p 5.50p 45946
16/03/2020 6.25p 6.25p 5.05p 5.50p 391692
13/03/2020 6.25p 6.50p 6.25p 6.25p 215562
12/03/2020 6.25p 6.25p 6.05p 6.25p 317906
11/03/2020 6.25p 6.50p 6.05p 6.25p 156129
10/03/2020 6.25p 6.40p 6.00p 6.25p 32568
09/03/2020 6.38p 6.40p 6.05p 6.25p 81491
06/03/2020 6.63p 6.75p 6.38p 6.38p 220085
05/03/2020 7.25p 7.30p 6.50p 6.75p 2450537
04/03/2020 7.25p 7.50p 7.25p 7.25p 37215
03/03/2020 7.25p 7.25p 7.13p 7.25p 240103
02/03/2020 7.25p 7.40p 7.15p 7.25p 391924
28/02/2020 7.25p 7.50p 7.00p 7.25p 221982
27/02/2020 6.85p 7.50p 6.85p 7.25p 200000
26/02/2020 7.25p 7.40p 6.63p 6.85p 190746
25/02/2020 7.50p 7.50p 7.06p 7.25p 108522
24/02/2020 7.50p 7.50p 7.15p 7.50p 217785
21/02/2020 7.50p 8.00p 7.36p 7.50p 64354
20/02/2020 7.25p 7.75p 7.13p 7.50p 328334
19/02/2020 7.75p 7.75p 7.00p 7.25p 193114
18/02/2020 7.90p 7.90p 7.50p 7.75p 215023
17/02/2020 8.15p 8.20p 7.85p 7.90p 249451
14/02/2020 8.15p 8.20p 7.85p 8.15p 137276
13/02/2020 8.15p 8.30p 7.80p 8.15p 195219
12/02/2020 7.75p 8.25p 7.00p 7.60p 819653
11/02/2020 9.00p 9.00p 7.53p 7.75p 919158
10/02/2020 9.75p 9.90p 8.50p 9.00p 302123
07/02/2020 8.63p 10.90p 8.63p 9.75p 731315
06/02/2020 7.75p 8.25p 7.64p 8.13p 399620
05/02/2020 7.75p 7.90p 7.63p 7.75p 26388
04/02/2020 7.75p 8.00p 7.55p 7.75p 150000
03/02/2020 7.75p 7.75p 7.58p 7.75p 48801
31/01/2020 7.75p 7.75p 7.75p 7.75p 0
30/01/2020 7.75p 7.84p 7.53p 7.75p 35096
29/01/2020 7.75p 7.95p 7.50p 7.75p 299247
28/01/2020 7.75p 7.79p 7.50p 7.75p 235620
27/01/2020 7.75p 7.80p 7.55p 7.75p 15400
24/01/2020 7.75p 8.00p 7.56p 7.75p 64623
23/01/2020 7.63p 7.90p 7.55p 7.75p 210305
22/01/2020 7.63p 7.87p 7.63p 7.63p 164069
21/01/2020 7.85p 8.01p 7.33p 7.63p 582434
20/01/2020 6.00p 7.85p 6.00p 7.85p 1221372
17/01/2020 6.00p 6.50p 5.75p 6.00p 222222
16/01/2020 6.00p 6.39p 5.75p 6.00p 192661
15/01/2020 6.00p 6.40p 5.75p 6.00p 57812
14/01/2020 5.10p 6.50p 5.00p 6.00p 546058
13/01/2020 4.75p 5.20p 4.75p 5.10p 201007
10/01/2020 4.75p 5.00p 4.60p 4.75p 133505
09/01/2020 4.75p 5.00p 4.60p 4.75p 303199
08/01/2020 4.75p 4.75p 4.60p 4.75p 1450134
07/01/2020 4.75p 5.00p 4.65p 4.75p 75460
06/01/2020 4.75p 4.75p 4.65p 4.75p 1366
03/01/2020 4.75p 5.00p 4.65p 4.75p 4101
02/01/2020 4.75p 5.02p 4.75p 4.75p 4000
01/01/2020 4.75p 4.75p 4.60p 4.75p 6382
31/12/2019 4.75p 4.75p 4.60p 4.75p 6382
30/12/2019 4.75p 4.75p 4.60p 4.75p 5000
27/12/2019 4.75p 5.00p 4.60p 4.75p 62154
26/12/2019 4.75p 5.00p 4.60p 4.75p 35296
25/12/2019 4.75p 5.00p 4.60p 4.75p 35296
24/12/2019 4.75p 5.00p 4.60p 4.75p 35296
23/12/2019 4.75p 5.00p 4.75p 4.75p 1405790
20/12/2019 4.75p 5.00p 4.60p 4.60p 374821
19/12/2019 4.60p 4.75p 4.60p 4.60p 22263
18/12/2019 4.60p 4.80p 4.30p 4.60p 515250
17/12/2019 4.40p 4.50p 4.40p 4.40p 40000
16/12/2019 4.40p 4.50p 4.40p 4.40p 40000
13/12/2019 4.40p 4.50p 4.20p 4.40p 1705658
12/12/2019 4.40p 4.50p 4.17p 4.40p 250548
11/12/2019 4.40p 4.70p 4.40p 4.40p 256012
10/12/2019 4.40p 4.40p 4.00p 4.40p 35000
09/12/2019 4.40p 4.40p 4.40p 4.40p 0
06/12/2019 4.40p 4.50p 4.00p 4.40p 493236
05/12/2019 4.40p 4.50p 4.34p 4.40p 19561
04/12/2019 4.40p 4.40p 4.08p 4.40p 72009
03/12/2019 4.40p 4.40p 4.00p 4.40p 2000
02/12/2019 4.40p 4.40p 4.00p 4.40p 85391
29/11/2019 4.40p 4.40p 3.60p 4.40p 76175
28/11/2019 4.40p 4.40p 4.40p 4.40p 0
27/11/2019 4.40p 4.49p 4.00p 4.40p 35523
26/11/2019 4.40p 4.50p 4.00p 4.40p 76064
25/11/2019 4.40p 4.50p 4.01p 4.40p 193079
22/11/2019 4.40p 4.40p 4.01p 4.40p 20399
21/11/2019 4.40p 4.45p 4.01p 4.40p 87549
20/11/2019 4.40p 4.40p 4.08p 4.40p 100355
19/11/2019 4.40p 4.80p 4.01p 4.40p 39669
18/11/2019 4.50p 4.50p 4.01p 4.40p 161473
15/11/2019 4.50p 4.50p 4.20p 4.50p 612948
14/11/2019 4.60p 4.60p 4.20p 4.50p 136287

*Close Price adjusted for both dividends and splits