Dalata Hotel Group (CDI) (DAL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dalata Hotel Group (CDI)

Date Open High Low Close* Volume
20/10/2017 484.75p 484.75p 470.50p 476.88p 9906
19/10/2017 486.25p 486.25p 474.00p 479.50p 10444
18/10/2017 475.25p 480.75p 475.54p 480.75p 2839
17/10/2017 475.25p 486.50p 475.25p 477.87p 3337
16/10/2017 483.00p 486.56p 475.25p 480.75p 32011
13/10/2017 494.50p 494.50p 480.00p 484.25p 10827
12/10/2017 491.50p 491.50p 488.50p 488.50p 354
11/10/2017 491.50p 487.62p 484.00p 484.00p 3796
10/10/2017 491.50p 491.50p 487.62p 487.62p 149
09/10/2017 497.00p 497.00p 480.00p 480.00p 1763
06/10/2017 497.00p 490.88p 490.50p 490.50p 51990
05/10/2017 497.00p 497.00p 490.88p 490.88p 2
04/10/2017 490.25p 497.00p 490.00p 490.88p 7751
03/10/2017 495.00p 496.50p 493.50p 493.50p 1500
02/10/2017 490.00p 492.00p 487.50p 487.50p 8516
29/09/2017 478.00p 488.50p 478.00p 484.00p 758
28/09/2017 492.00p 492.00p 478.00p 483.75p 2188
27/09/2017 491.75p 492.00p 487.25p 487.25p 526
26/09/2017 486.50p 487.25p 482.50p 487.25p 6718
25/09/2017 494.25p 493.25p 492.25p 492.25p 1408
22/09/2017 494.25p 495.00p 493.25p 493.25p 18447
21/09/2017 494.25p 495.75p 494.25p 495.00p 4365
20/09/2017 482.50p 488.37p 482.50p 488.37p 3315
19/09/2017 483.50p 497.50p 483.50p 489.75p 698
18/09/2017 497.50p 490.00p 490.00p 490.00p 13930
15/09/2017 497.50p 497.50p 488.50p 490.00p 21954
14/09/2017 490.00p 505.00p 490.00p 505.00p 2575
13/09/2017 491.00p 497.25p 491.00p 497.25p 24
12/09/2017 495.00p 496.75p 496.37p 496.75p 55464
11/09/2017 495.00p 496.37p 494.00p 496.37p 1500
08/09/2017 509.00p 509.00p 499.50p 499.50p 434
07/09/2017 507.50p 509.00p 499.25p 499.25p 1399
06/09/2017 496.50p 505.00p 496.50p 502.00p 807
05/09/2017 462.00p 498.00p 462.00p 489.87p 61612
04/09/2017 450.25p 462.00p 450.25p 456.50p 15348
01/09/2017 457.75p 460.25p 456.00p 456.00p 2009
31/08/2017 450.00p 449.75p 448.87p 449.75p 11284
30/08/2017 450.00p 448.87p 448.12p 448.87p 2665
29/08/2017 450.00p 450.25p 448.12p 448.12p 43584
25/08/2017 450.00p 450.25p 450.25p 450.25p 250
24/08/2017 450.00p 460.75p 447.00p 450.25p 3200
23/08/2017 462.50p 462.75p 451.50p 456.13p 1492
22/08/2017 460.00p 458.87p 457.12p 457.12p 31799
21/08/2017 460.00p 462.75p 458.87p 458.87p 2211
18/08/2017 460.00p 460.00p 454.37p 454.37p 318
17/08/2017 455.00p 458.50p 454.62p 454.62p 1500
16/08/2017 445.00p 450.00p 445.00p 447.50p 3000
15/08/2017 437.00p 437.50p 437.00p 437.50p 4932
14/08/2017 434.00p 437.13p 437.13p 437.13p 1450
11/08/2017 434.00p 437.13p 434.00p 437.13p 750
10/08/2017 430.00p 439.50p 439.50p 439.50p 0
09/08/2017 430.00p 445.00p 428.75p 439.50p 2925
08/08/2017 445.00p 445.00p 439.50p 439.50p 2350
07/08/2017 444.50p 445.00p 439.62p 439.62p 4
04/08/2017 429.50p 438.00p 437.87p 437.87p 0
03/08/2017 429.50p 442.00p 429.50p 438.00p 2253
02/08/2017 437.25p 440.00p 434.63p 434.63p 2752
01/08/2017 430.00p 430.12p 429.75p 430.12p 17000
31/07/2017 430.00p 437.50p 427.00p 429.75p 100407
28/07/2017 431.00p 440.00p 429.50p 437.50p 3008
27/07/2017 433.50p 437.62p 437.50p 437.50p 2451
26/07/2017 433.50p 437.62p 433.50p 437.62p 750
25/07/2017 434.25p 439.00p 434.25p 439.00p 750
24/07/2017 440.00p 440.00p 434.25p 439.13p 2117
21/07/2017 444.25p 448.00p 443.00p 444.62p 11610
20/07/2017 444.25p 444.25p 438.88p 438.88p 16765
19/07/2017 433.75p 444.25p 433.75p 438.75p 2792
18/07/2017 434.50p 434.50p 423.75p 426.00p 590
17/07/2017 424.50p 428.50p 424.50p 428.50p 115
14/07/2017 435.00p 435.00p 429.75p 429.75p 55152
13/07/2017 430.00p 432.63p 430.00p 432.63p 6268
12/07/2017 429.00p 429.00p 428.00p 428.00p 1302
11/07/2017 427.00p 429.00p 422.88p 422.88p 88922
10/07/2017 425.00p 427.00p 421.88p 421.88p 2982
07/07/2017 422.75p 425.00p 418.25p 418.25p 35672
06/07/2017 416.50p 416.50p 412.75p 416.38p 1755
05/07/2017 420.00p 423.12p 420.00p 423.12p 796
04/07/2017 422.75p 425.00p 420.00p 425.00p 1714
03/07/2017 423.00p 433.25p 423.00p 430.00p 8009
30/06/2017 433.75p 433.75p 427.12p 427.12p 22235
29/06/2017 429.00p 429.00p 424.00p 428.13p 16037
28/06/2017 439.75p 439.75p 434.38p 434.38p 15
27/06/2017 449.75p 432.38p 430.00p 432.38p 2250
26/06/2017 449.75p 449.75p 430.00p 430.00p 34205
23/06/2017 440.25p 440.25p 439.75p 439.75p 1150
22/06/2017 459.00p 449.25p 447.63p 447.63p 0
21/06/2017 459.00p 459.00p 445.00p 449.25p 1943
20/06/2017 455.00p 458.00p 452.37p 452.37p 3480
19/06/2017 455.00p 455.00p 444.62p 444.62p 3123
16/06/2017 455.00p 455.00p 445.00p 449.50p 7046
15/06/2017 446.56p 449.46p 446.56p 447.50p 2454
14/06/2017 450.00p 455.00p 449.50p 449.50p 3025
13/06/2017 440.00p 449.50p 439.00p 443.00p 27874
12/06/2017 445.00p 455.50p 440.00p 440.00p 1897
09/06/2017 460.00p 468.00p 446.51p 455.25p 17815
08/06/2017 456.75p 460.00p 452.87p 452.87p 2176
07/06/2017 456.75p 456.75p 448.72p 451.13p 34405
06/06/2017 446.49p 448.50p 445.69p 448.50p 103988
05/06/2017 455.00p 455.00p 451.63p 451.63p 2
02/06/2017 452.50p 452.50p 448.62p 448.62p 2546
01/06/2017 448.75p 450.00p 445.75p 447.38p 4151
31/05/2017 444.50p 448.38p 435.75p 445.00p 16782
30/05/2017 430.00p 446.25p 430.00p 440.25p 14833
26/05/2017 438.00p 441.38p 435.00p 438.00p 5807
25/05/2017 440.50p 445.87p 437.75p 445.87p 2135
24/05/2017 440.75p 451.88p 440.75p 445.75p 136213
23/05/2017 445.00p 450.00p 441.94p 448.00p 138222
22/05/2017 430.00p 441.25p 430.00p 437.62p 211013
19/05/2017 425.00p 430.00p 420.00p 420.00p 4071
18/05/2017 417.25p 421.25p 410.00p 418.13p 4818
17/05/2017 430.43p 430.43p 425.00p 425.00p 1009
16/05/2017 420.75p 426.00p 426.00p 426.00p 0
15/05/2017 420.75p 426.00p 420.75p 426.00p 3338
12/05/2017 430.09p 435.00p 422.12p 427.50p 321118
11/05/2017 419.75p 430.25p 409.75p 430.25p 62999
10/05/2017 420.25p 420.25p 405.00p 415.75p 11502
09/05/2017 430.25p 433.43p 421.80p 430.00p 189037
08/05/2017 430.00p 440.00p 429.86p 435.00p 33694
05/05/2017 424.00p 430.00p 424.00p 430.00p 29891
04/05/2017 416.75p 425.38p 416.75p 422.50p 45507
03/05/2017 409.50p 415.00p 407.00p 407.00p 4765
02/05/2017 419.75p 419.75p 415.75p 415.75p 351
28/04/2017 416.25p 419.75p 411.77p 414.62p 129118
27/04/2017 411.00p 413.59p 406.50p 411.37p 5190
26/04/2017 419.75p 421.00p 410.75p 415.50p 6411
25/04/2017 417.50p 420.00p 410.00p 410.00p 169962
24/04/2017 409.75p 428.00p 409.75p 428.00p -457
21/04/2017 400.00p 404.87p 400.00p 404.87p 1180
20/04/2017 406.50p 410.00p 401.66p 410.00p 10107
19/04/2017 397.00p 397.00p 396.50p 396.50p 204
18/04/2017 395.00p 398.82p 394.31p 397.25p 17374
13/04/2017 400.00p 405.00p 400.00p 400.00p 1164
12/04/2017 395.00p 395.79p 388.00p 394.00p 1368203
11/04/2017 400.25p 400.69p 395.00p 399.75p 177538
10/04/2017 400.00p 405.00p 400.00p 405.00p 163
07/04/2017 404.25p 408.44p 403.91p 404.25p 9826
06/04/2017 403.00p 405.75p 400.00p 405.00p 63408
05/04/2017 392.25p 396.88p 392.25p 396.88p 3269
04/04/2017 388.00p 391.89p 383.67p 391.00p 93106
03/04/2017 384.75p 385.37p 382.80p 385.37p 21799
31/03/2017 377.00p 384.14p 377.00p 377.00p 8452
30/03/2017 383.19p 383.99p 381.50p 381.50p 12059
29/03/2017 382.26p 383.75p 381.50p 381.50p 5205
28/03/2017 380.42p 382.00p 379.78p 382.00p 35793
27/03/2017 377.25p 383.56p 377.00p 381.50p 1400
24/03/2017 379.60p 381.87p 379.60p 381.87p 8311
23/03/2017 377.25p 387.00p 377.00p 381.87p 8686
22/03/2017 390.25p 399.00p 377.00p 381.38p 68853
21/03/2017 396.20p 396.20p 391.24p 396.13p 34741
20/03/2017 396.83p 396.83p 396.13p 396.13p 497
17/03/2017 397.75p 398.00p 394.13p 394.13p 1135
16/03/2017 392.00p 395.25p 392.00p 395.25p 13055
15/03/2017 391.04p 391.97p 389.50p 389.50p 3113
14/03/2017 388.25p 391.34p 388.25p 389.50p 133
13/03/2017 385.25p 393.75p 385.25p 389.50p 4437
10/03/2017 385.75p 393.00p 384.25p 389.63p 28190
09/03/2017 377.00p 379.75p 376.96p 379.75p 1410
08/03/2017 381.00p 381.51p 379.93p 380.50p 20648
07/03/2017 376.00p 384.81p 376.00p 379.75p 1003753
06/03/2017 387.50p 387.50p 373.75p 378.13p 5580
03/03/2017 386.25p 386.50p 378.50p 382.38p 2894
02/03/2017 387.00p 388.00p 382.00p 384.38p 800048
01/03/2017 377.00p 384.00p 377.00p 384.00p 47058
28/02/2017 373.75p 377.00p 372.25p 374.50p 24172
27/02/2017 369.75p 376.00p 365.00p 370.50p 5962
24/02/2017 366.25p 367.50p 360.00p 363.88p 6751
23/02/2017 371.25p 373.00p 366.25p 370.37p 156043
22/02/2017 380.00p 380.00p 371.50p 375.87p 5759
21/02/2017 382.75p 384.75p 380.25p 384.75p 2547
20/02/2017 383.75p 385.75p 383.75p 385.75p 1
17/02/2017 391.75p 393.25p 383.75p 387.63p 12591
16/02/2017 382.00p 392.00p 382.00p 386.50p 25396
15/02/2017 378.00p 381.75p 378.00p 378.38p 18051
14/02/2017 373.90p 373.90p 371.50p 371.50p 4000
13/02/2017 371.00p 371.50p 370.75p 371.50p 6209
10/02/2017 373.00p 375.00p 371.88p 371.88p 6368
09/02/2017 370.50p 372.26p 363.12p 370.00p 4760
08/02/2017 364.19p 366.08p 364.19p 365.12p 1616559
07/02/2017 360.00p 365.56p 360.00p 363.12p 11901
06/02/2017 366.77p 367.30p 363.75p 363.75p 1825
03/02/2017 369.25p 369.75p 364.88p 364.88p 20315
02/02/2017 370.00p 370.50p 363.14p 367.75p 738
01/02/2017 375.00p 375.00p 365.84p 367.75p 7890
31/01/2017 365.00p 367.75p 363.37p 367.75p 4738
30/01/2017 372.25p 376.50p 368.99p 376.50p 6091
27/01/2017 374.54p 378.50p 373.61p 378.50p 1317
26/01/2017 372.00p 376.81p 371.83p 375.75p 3360
25/01/2017 385.00p 385.00p 372.00p 378.50p 4530
24/01/2017 372.00p 376.07p 372.00p 373.50p 19293
23/01/2017 378.50p 378.50p 375.25p 375.25p 3549
20/01/2017 376.75p 378.50p 376.69p 378.50p 1639
19/01/2017 375.00p 378.50p 373.25p 378.50p 2692
18/01/2017 384.00p 388.00p 375.35p 377.50p 13024
17/01/2017 382.80p 382.80p 377.00p 377.00p 858
16/01/2017 387.00p 387.00p 381.50p 381.50p 10605
13/01/2017 384.00p 384.00p 381.50p 381.50p 2481
12/01/2017 380.00p 381.25p 379.00p 380.75p 6275
11/01/2017 388.10p 388.10p 383.63p 383.63p 715
10/01/2017 393.00p 393.00p 388.52p 389.00p 8366
09/01/2017 389.00p 391.00p 389.00p 391.00p 5628

*Close Price adjusted for both dividends and splits