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 |
|---|---|---|---|---|---|
| 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 |
| 13/11/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 12/11/2019 | 4.80p | 4.90p | 4.40p | 4.60p | 22828 |
| 11/11/2019 | 4.80p | 4.80p | 4.40p | 4.80p | 39400 |
| 08/11/2019 | 4.70p | 4.80p | 4.70p | 4.80p | 20000 |
| 07/11/2019 | 4.85p | 4.85p | 4.50p | 4.70p | 33590 |
| 06/11/2019 | 4.85p | 4.85p | 4.55p | 4.85p | 54303 |
| 05/11/2019 | 5.00p | 5.20p | 4.75p | 4.85p | 258625 |
| 04/11/2019 | 5.00p | 5.50p | 5.00p | 5.00p | 23298 |
| 01/11/2019 | 4.60p | 5.20p | 4.60p | 5.00p | 26851 |
| 31/10/2019 | 4.55p | 4.70p | 4.50p | 4.60p | 197149 |
| 30/10/2019 | 4.55p | 4.68p | 4.40p | 4.55p | 179302 |
| 29/10/2019 | 4.55p | 4.70p | 4.43p | 4.55p | 86706 |
| 28/10/2019 | 4.75p | 4.75p | 4.55p | 4.55p | 144457 |
| 25/10/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 218800 |
| 24/10/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 43500 |
| 23/10/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 55263 |
| 22/10/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 34639 |
| 21/10/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 10736 |
| 18/10/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 153461 |
| 17/10/2019 | 4.75p | 4.89p | 4.75p | 4.75p | 20711 |
| 16/10/2019 | 4.45p | 4.75p | 4.45p | 4.75p | 609959 |
| 15/10/2019 | 4.75p | 4.75p | 4.40p | 4.45p | 337795 |
| 14/10/2019 | 4.75p | 5.00p | 4.74p | 4.75p | 23152 |
| 11/10/2019 | 5.00p | 5.00p | 4.55p | 4.75p | 167286 |
| 10/10/2019 | 5.00p | 5.00p | 4.98p | 5.00p | 241358 |
| 09/10/2019 | 5.00p | 5.00p | 4.50p | 4.50p | 66513 |
| 08/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/10/2019 | 5.00p | 5.00p | 4.60p | 5.00p | 9859 |
| 04/10/2019 | 5.25p | 5.25p | 4.98p | 5.00p | 43590 |
| 03/10/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/10/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 124836 |
| 01/10/2019 | 5.50p | 5.50p | 5.25p | 5.25p | 17731 |
| 30/09/2019 | 5.50p | 5.50p | 5.25p | 5.50p | 112368 |
| 27/09/2019 | 5.50p | 5.50p | 5.49p | 5.50p | 11516 |
| 26/09/2019 | 5.50p | 5.50p | 5.49p | 5.50p | 19335 |
| 25/09/2019 | 5.75p | 5.75p | 5.25p | 5.50p | 62750 |
| 24/09/2019 | 5.50p | 5.79p | 5.38p | 5.75p | 410792 |
| 23/09/2019 | 5.88p | 5.90p | 5.78p | 5.88p | 98117 |
| 20/09/2019 | 5.75p | 5.93p | 5.75p | 5.88p | 239000 |
| 19/09/2019 | 5.75p | 6.00p | 5.63p | 5.75p | 11247 |
| 18/09/2019 | 5.75p | 5.90p | 5.51p | 5.75p | 265288 |
| 17/09/2019 | 5.75p | 5.75p | 5.60p | 5.75p | 1000 |
| 16/09/2019 | 5.75p | 5.78p | 5.75p | 5.75p | 16533 |
| 13/09/2019 | 5.75p | 5.78p | 5.60p | 5.75p | 166134 |
| 12/09/2019 | 5.75p | 5.75p | 5.57p | 5.75p | 61834 |
| 11/09/2019 | 5.75p | 5.75p | 5.58p | 5.75p | 27697 |
| 10/09/2019 | 5.75p | 5.88p | 5.55p | 5.75p | 236664 |
| 09/09/2019 | 5.75p | 5.90p | 5.51p | 5.75p | 134210 |
| 06/09/2019 | 5.75p | 5.90p | 5.75p | 5.75p | 387 |
| 05/09/2019 | 5.50p | 6.00p | 5.50p | 5.75p | 33597 |
| 04/09/2019 | 6.25p | 6.25p | 5.75p | 5.75p | 106569 |
| 03/09/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/09/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 36700 |
| 30/08/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 212 |
| 29/08/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 7787 |
| 28/08/2019 | 6.25p | 6.25p | 6.15p | 6.25p | 83365 |
| 27/08/2019 | 6.25p | 6.25p | 6.15p | 6.25p | 39199 |
| 23/08/2019 | 6.25p | 6.50p | 5.75p | 6.25p | 90705 |
| 22/08/2019 | 6.25p | 6.50p | 6.00p | 6.25p | 69702 |
| 21/08/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 89212 |
| 20/08/2019 | 6.50p | 6.50p | 6.00p | 6.25p | 184575 |
| 19/08/2019 | 6.50p | 6.50p | 6.05p | 6.50p | 1528 |
| 16/08/2019 | 6.50p | 6.50p | 6.00p | 6.50p | 82628 |
| 15/08/2019 | 6.50p | 6.50p | 6.05p | 6.50p | 32383 |
| 14/08/2019 | 6.50p | 6.80p | 6.05p | 6.50p | 29857 |
| 13/08/2019 | 6.50p | 6.70p | 6.00p | 6.50p | 78547 |
| 12/08/2019 | 6.50p | 6.75p | 6.10p | 6.50p | 195798 |
| 09/08/2019 | 6.75p | 6.75p | 6.50p | 6.50p | 52074 |
| 08/08/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/08/2019 | 6.75p | 7.00p | 6.74p | 6.75p | 218182 |
| 06/08/2019 | 7.13p | 7.13p | 6.55p | 6.75p | 160874 |
| 05/08/2019 | 7.50p | 7.50p | 6.83p | 7.13p | 134416 |
| 02/08/2019 | 7.25p | 7.50p | 7.13p | 7.50p | 208409 |
| 01/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 6745 |
| 31/07/2019 | 7.75p | 7.75p | 7.13p | 7.25p | 25636 |
| 30/07/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 188208 |
| 29/07/2019 | 7.88p | 8.25p | 7.53p | 7.75p | 112397 |
| 26/07/2019 | 8.00p | 8.25p | 7.50p | 7.88p | 144468 |
| 25/07/2019 | 8.00p | 8.25p | 7.75p | 8.00p | 15333 |
| 24/07/2019 | 7.88p | 8.25p | 7.88p | 8.00p | 138331 |
| 23/07/2019 | 8.50p | 8.50p | 7.75p | 7.88p | 112439 |
| 22/07/2019 | 8.50p | 8.57p | 8.50p | 8.50p | 40845 |
| 19/07/2019 | 8.50p | 8.70p | 8.00p | 8.50p | 20772 |
| 18/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 17/07/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 60549 |
| 16/07/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 3605 |
| 15/07/2019 | 7.75p | 7.75p | 7.55p | 7.75p | 8649 |
| 12/07/2019 | 7.75p | 8.00p | 7.75p | 7.75p | 10000 |
| 11/07/2019 | 7.75p | 7.75p | 7.71p | 7.75p | 69500 |
| 10/07/2019 | 7.75p | 7.99p | 7.75p | 7.75p | 6108 |
| 09/07/2019 | 7.75p | 7.90p | 7.50p | 7.75p | 348105 |
| 08/07/2019 | 7.75p | 7.90p | 7.71p | 7.75p | 38878 |
| 05/07/2019 | 7.75p | 7.75p | 7.70p | 7.75p | 116491 |
| 04/07/2019 | 7.75p | 7.90p | 7.70p | 7.75p | 314008 |
| 03/07/2019 | 7.75p | 7.75p | 7.55p | 7.75p | 290422 |
| 02/07/2019 | 7.75p | 8.00p | 7.68p | 7.75p | 160421 |
| 01/07/2019 | 8.40p | 8.40p | 7.75p | 7.75p | 226992 |
| 28/06/2019 | 8.40p | 8.40p | 8.00p | 8.40p | 3047 |
| 27/06/2019 | 8.40p | 8.40p | 8.01p | 8.40p | 8395 |
| 26/06/2019 | 8.75p | 8.85p | 8.00p | 8.40p | 64411 |
| 25/06/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 82130 |
| 24/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/06/2019 | 9.00p | 9.00p | 8.50p | 9.00p | 75775 |
| 20/06/2019 | 9.15p | 9.15p | 8.80p | 9.15p | 55550 |
| 19/06/2019 | 9.15p | 9.15p | 8.86p | 9.15p | 20000 |
| 18/06/2019 | 9.15p | 9.15p | 8.86p | 9.15p | 6159 |
| 17/06/2019 | 9.15p | 9.15p | 9.00p | 9.15p | 80000 |
| 14/06/2019 | 8.75p | 9.15p | 8.57p | 9.15p | 162745 |
| 13/06/2019 | 8.75p | 8.95p | 8.51p | 8.75p | 24983 |
| 12/06/2019 | 8.65p | 8.75p | 8.51p | 8.75p | 3221 |
| 11/06/2019 | 8.25p | 8.65p | 8.19p | 8.65p | 64531 |
| 10/06/2019 | 8.13p | 8.37p | 8.07p | 8.25p | 129261 |
| 07/06/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 150000 |
*Close Price adjusted for both dividends and splits