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 |
|---|---|---|---|---|---|
| 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 |
| 06/06/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 50025 |
| 05/06/2019 | 8.13p | 8.20p | 8.00p | 8.13p | 170862 |
| 04/06/2019 | 8.13p | 8.13p | 8.11p | 8.13p | 27000 |
| 03/06/2019 | 8.25p | 8.25p | 8.13p | 8.13p | 7333 |
| 31/05/2019 | 8.25p | 8.50p | 8.00p | 8.25p | 548171 |
| 30/05/2019 | 8.25p | 8.50p | 8.06p | 8.50p | 133501 |
| 29/05/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 105628 |
| 28/05/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 45000 |
| 24/05/2019 | 9.25p | 9.25p | 8.51p | 8.75p | 88032 |
| 23/05/2019 | 10.00p | 10.00p | 9.00p | 9.25p | 307710 |
| 22/05/2019 | 10.00p | 10.00p | 9.51p | 10.00p | 91601 |
| 21/05/2019 | 10.00p | 10.00p | 9.50p | 10.00p | 34135 |
| 20/05/2019 | 10.00p | 10.00p | 9.62p | 10.00p | 29634 |
| 17/05/2019 | 10.00p | 10.35p | 9.60p | 10.00p | 157487 |
| 16/05/2019 | 10.00p | 10.30p | 9.77p | 10.00p | 59434 |
| 15/05/2019 | 9.75p | 10.45p | 9.72p | 10.00p | 606323 |
| 14/05/2019 | 9.25p | 10.00p | 9.16p | 9.75p | 359478 |
| 13/05/2019 | 9.25p | 9.50p | 9.10p | 9.25p | 15585 |
| 10/05/2019 | 9.25p | 9.50p | 9.00p | 9.25p | 102318 |
| 09/05/2019 | 9.00p | 9.50p | 8.98p | 9.25p | 93204 |
| 08/05/2019 | 9.00p | 9.18p | 8.88p | 9.00p | 525480 |
| 07/05/2019 | 9.00p | 9.23p | 8.88p | 9.00p | 84123 |
| 03/05/2019 | 9.00p | 9.25p | 8.76p | 9.00p | 187999 |
| 02/05/2019 | 8.50p | 8.95p | 8.50p | 8.50p | 97525 |
| 01/05/2019 | 9.15p | 9.15p | 8.75p | 8.75p | 376061 |
| 30/04/2019 | 9.15p | 9.15p | 9.00p | 9.15p | 18817 |
| 29/04/2019 | 9.15p | 9.15p | 9.05p | 9.15p | 91335 |
| 26/04/2019 | 9.15p | 9.20p | 9.00p | 9.15p | 39984 |
| 25/04/2019 | 9.15p | 9.24p | 9.00p | 9.20p | 317588 |
| 24/04/2019 | 9.25p | 9.29p | 9.00p | 9.15p | 766185 |
| 23/04/2019 | 9.25p | 9.30p | 9.08p | 9.25p | 71215 |
| 18/04/2019 | 9.25p | 9.30p | 9.00p | 9.25p | 183960 |
| 17/04/2019 | 9.25p | 9.45p | 9.00p | 9.25p | 187481 |
| 16/04/2019 | 9.25p | 9.25p | 9.06p | 9.25p | 7733 |
| 15/04/2019 | 9.00p | 9.39p | 8.76p | 9.25p | 490318 |
| 12/04/2019 | 9.00p | 9.10p | 8.75p | 9.00p | 93560 |
| 11/04/2019 | 9.25p | 9.25p | 9.00p | 9.00p | 252045 |
| 10/04/2019 | 9.25p | 9.90p | 9.02p | 9.25p | 414584 |
| 09/04/2019 | 7.60p | 9.25p | 7.60p | 9.25p | 636615 |
| 08/04/2019 | 7.35p | 7.70p | 7.05p | 7.60p | 203830 |
| 05/04/2019 | 7.50p | 7.59p | 7.01p | 7.35p | 62108 |
| 04/04/2019 | 7.50p | 7.50p | 6.63p | 7.50p | 645890 |
| 03/04/2019 | 7.50p | 7.68p | 7.36p | 7.50p | 43734 |
| 02/04/2019 | 7.50p | 7.50p | 7.38p | 7.50p | 61003 |
| 01/04/2019 | 7.50p | 7.99p | 7.12p | 7.63p | 454689 |
| 29/03/2019 | 7.75p | 7.96p | 7.08p | 7.96p | 481674 |
| 28/03/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/03/2019 | 7.75p | 7.80p | 7.51p | 7.75p | 299673 |
| 26/03/2019 | 8.25p | 8.30p | 7.50p | 7.75p | 660211 |
*Close Price adjusted for both dividends and splits