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
06/01/2017 386.50p 386.50p 384.70p 386.12p 17389
05/01/2017 380.00p 388.50p 380.00p 383.00p 3571
04/01/2017 388.75p 388.75p 379.93p 383.00p 12756
03/01/2017 380.75p 387.50p 379.75p 381.00p 19590
30/12/2016 380.00p 380.00p 375.25p 375.25p 806
29/12/2016 372.00p 379.50p 369.13p 371.50p 21272
28/12/2016 375.00p 375.00p 370.00p 375.00p 7665
23/12/2016 375.00p 375.00p 371.99p 372.62p 1414
22/12/2016 372.75p 379.25p 368.79p 374.87p 4478
21/12/2016 380.75p 380.75p 376.50p 376.50p 643
20/12/2016 379.43p 380.84p 377.62p 377.62p 4092
19/12/2016 378.00p 380.66p 377.62p 377.62p 1741
16/12/2016 377.50p 380.00p 369.28p 374.00p 168553
15/12/2016 375.00p 375.25p 365.00p 370.00p 8460
14/12/2016 377.50p 386.00p 377.50p 386.00p 41524
13/12/2016 397.00p 397.00p 379.90p 386.00p 2217
12/12/2016 394.75p 394.75p 379.95p 386.00p 5875
09/12/2016 391.94p 391.94p 382.02p 386.00p 129805
08/12/2016 395.75p 395.75p 386.00p 386.00p 505
07/12/2016 390.00p 395.00p 384.06p 386.00p 3993
06/12/2016 380.00p 386.00p 375.00p 375.00p 23915
05/12/2016 375.49p 375.49p 366.93p 370.00p 46507
02/12/2016 365.00p 381.29p 365.00p 370.00p 21028
01/12/2016 369.75p 378.58p 369.75p 372.50p 44783
30/11/2016 385.25p 385.25p 371.81p 377.50p 232497
29/11/2016 389.75p 389.75p 370.00p 377.50p 55728
28/11/2016 380.51p 389.89p 377.00p 380.00p 8187
25/11/2016 379.75p 381.31p 379.75p 380.00p 12370
24/11/2016 380.00p 388.75p 379.68p 385.00p 23937
23/11/2016 386.01p 386.01p 380.00p 380.00p 3772
22/11/2016 384.75p 384.75p 370.50p 377.50p 62985
21/11/2016 384.50p 385.00p 375.00p 375.00p 23021
18/11/2016 375.00p 383.25p 371.90p 374.75p 15275
17/11/2016 362.68p 362.68p 362.50p 362.50p 2182
16/11/2016 367.57p 367.57p 362.50p 362.50p 528
15/11/2016 370.00p 370.00p 362.50p 362.50p 8379
14/11/2016 360.00p 360.80p 355.00p 355.00p 4032
11/11/2016 350.00p 350.00p 350.00p 350.00p 7500
10/11/2016 360.00p 365.00p 360.00p 365.00p 0
09/11/2016 360.00p 370.00p 351.25p 360.00p 7081
08/11/2016 372.25p 372.25p 367.50p 367.50p 202
07/11/2016 370.53p 367.50p 367.50p 367.50p 0
04/11/2016 370.53p 370.53p 367.50p 367.50p 6000
03/11/2016 365.00p 369.39p 356.25p 367.50p 128788
02/11/2016 374.75p 367.50p 367.50p 367.50p 0
01/11/2016 374.75p 374.75p 364.26p 367.50p 150002
31/10/2016 378.75p 378.75p 367.50p 367.50p 1
28/10/2016 374.50p 374.50p 362.50p 362.50p 3701
27/10/2016 374.00p 374.00p 359.00p 359.00p 1587
26/10/2016 375.25p 375.25p 357.84p 365.00p 26630
25/10/2016 379.75p 382.75p 366.26p 371.50p 55089
24/10/2016 380.00p 380.00p 366.50p 366.50p 2500
21/10/2016 379.75p 379.75p 366.50p 366.50p 1754
20/10/2016 379.75p 379.75p 366.50p 366.50p 462
19/10/2016 374.50p 374.50p 366.50p 366.50p 2910
18/10/2016 366.77p 366.77p 366.50p 366.50p 3900
17/10/2016 369.00p 369.00p 366.50p 366.50p 5400
14/10/2016 378.25p 378.25p 362.50p 366.50p 3482
13/10/2016 376.75p 366.50p 366.50p 366.50p 0
12/10/2016 376.75p 366.50p 366.50p 366.50p 0
11/10/2016 376.75p 376.75p 365.42p 366.50p 3002
10/10/2016 367.29p 367.29p 366.50p 366.50p 3200
07/10/2016 375.00p 379.75p 365.69p 366.50p 6621
06/10/2016 365.00p 374.75p 362.50p 362.50p 3212
05/10/2016 367.23p 367.23p 362.50p 362.50p 2900
04/10/2016 368.25p 368.25p 362.50p 362.50p 420
03/10/2016 360.00p 365.50p 349.75p 365.50p 7947
30/09/2016 335.00p 350.50p 335.00p 350.50p 6347
29/09/2016 350.94p 350.94p 347.50p 347.50p 2550
28/09/2016 343.25p 346.88p 341.13p 343.50p 1693
27/09/2016 345.25p 351.62p 337.00p 343.37p 3531
26/09/2016 350.01p 350.01p 347.50p 347.50p 876
23/09/2016 356.87p 358.75p 350.00p 350.00p 327
22/09/2016 355.00p 350.00p 350.00p 350.00p 0
21/09/2016 355.00p 357.20p 345.62p 350.00p 17725
20/09/2016 340.00p 351.11p 340.00p 340.00p 4007
19/09/2016 340.75p 352.29p 340.25p 347.50p 24343
16/09/2016 350.00p 350.00p 340.25p 347.50p 530947
15/09/2016 337.50p 345.49p 325.00p 325.00p 76569
14/09/2016 327.50p 346.50p 327.50p 337.50p 50287
13/09/2016 325.00p 334.10p 325.00p 325.00p 708
12/09/2016 333.50p 337.25p 325.00p 337.25p 16882
09/09/2016 335.50p 343.50p 333.50p 343.50p 29
08/09/2016 350.25p 350.25p 334.75p 349.00p 79494
07/09/2016 350.25p 350.25p 340.25p 340.25p 21523
06/09/2016 357.50p 367.44p 330.25p 340.25p 20253
05/09/2016 357.50p 368.75p 357.50p 368.75p 3165
02/09/2016 357.75p 368.75p 357.75p 368.75p 1
01/09/2016 361.49p 372.00p 361.49p 368.75p 1209
31/08/2016 378.75p 378.75p 357.50p 368.75p 1649
30/08/2016 357.75p 368.75p 368.75p 368.75p 0
26/08/2016 357.75p 371.03p 357.75p 368.75p 4702
25/08/2016 372.75p 372.75p 368.75p 368.75p 1000
24/08/2016 372.75p 372.75p 355.00p 363.88p 2167
23/08/2016 363.75p 366.00p 359.50p 361.37p 889
22/08/2016 359.75p 359.75p 350.00p 350.00p 76
19/08/2016 345.00p 352.50p 345.00p 352.50p 91
18/08/2016 350.00p 350.00p 350.00p 350.00p 13040
17/08/2016 353.76p 353.76p 350.00p 350.00p 1100
16/08/2016 340.00p 355.00p 340.00p 350.00p 617
15/08/2016 355.00p 355.00p 352.98p 355.00p 1300
12/08/2016 340.00p 350.00p 340.00p 350.00p 50168
11/08/2016 345.25p 350.00p 345.25p 350.00p 189
10/08/2016 346.00p 356.50p 350.00p 350.00p 0
09/08/2016 346.00p 356.50p 346.00p 356.50p 52599
08/08/2016 340.00p 340.00p 331.50p 335.50p 2680
05/08/2016 319.50p 325.50p 319.50p 325.50p 2280
04/08/2016 318.25p 330.82p 318.25p 325.50p 7319
03/08/2016 328.94p 330.20p 325.50p 325.50p 226238
02/08/2016 325.00p 325.50p 325.00p 325.50p 15000
01/08/2016 316.00p 325.50p 325.50p 325.50p 0
29/07/2016 316.00p 325.50p 325.50p 325.50p 0
28/07/2016 316.00p 325.50p 316.00p 325.50p 17
27/07/2016 320.88p 325.50p 320.88p 325.50p 268
26/07/2016 333.14p 328.00p 325.50p 325.50p 0
25/07/2016 333.14p 333.81p 321.94p 328.00p 147
22/07/2016 328.50p 331.00p 326.75p 331.00p 6014
21/07/2016 327.75p 328.50p 319.25p 319.25p 100
20/07/2016 312.00p 328.11p 310.00p 319.25p 6432
19/07/2016 315.22p 316.75p 316.75p 316.75p 0
18/07/2016 315.22p 316.75p 315.22p 316.75p 8637
15/07/2016 310.00p 316.75p 310.00p 316.75p 15017
14/07/2016 310.25p 319.62p 316.00p 319.62p 0
13/07/2016 310.25p 318.93p 310.25p 316.00p 2427
12/07/2016 328.25p 328.25p 319.62p 319.62p 121
11/07/2016 318.25p 325.00p 318.25p 319.62p 12970
08/07/2016 312.50p 312.50p 307.38p 307.38p 2406
07/07/2016 312.00p 314.16p 297.75p 304.87p 51517
06/07/2016 300.00p 305.00p 283.86p 295.00p 13955
05/07/2016 290.00p 290.99p 280.00p 285.00p 50483
04/07/2016 295.00p 295.00p 290.00p 290.00p 1278
01/07/2016 297.77p 301.50p 297.77p 301.50p 14617
30/06/2016 320.00p 321.95p 300.00p 302.50p 19851
29/06/2016 334.00p 334.00p 325.00p 325.00p 436
28/06/2016 325.00p 327.50p 325.00p 327.50p 1000
27/06/2016 330.00p 334.81p 316.61p 320.00p 11223
24/06/2016 350.00p 350.00p 330.25p 337.50p 7996
23/06/2016 368.00p 375.34p 365.36p 374.00p 37088
22/06/2016 359.00p 360.47p 353.69p 360.00p 34859
21/06/2016 355.00p 359.99p 352.50p 352.50p 2487
20/06/2016 355.00p 366.93p 355.00p 362.50p 6233
17/06/2016 350.00p 350.00p 348.53p 350.00p 13150
16/06/2016 348.75p 342.50p 340.00p 342.50p 0
15/06/2016 348.75p 348.75p 340.00p 340.00p 1576
14/06/2016 350.00p 351.89p 331.00p 340.00p 18786
13/06/2016 355.00p 357.38p 354.29p 357.38p 6136
10/06/2016 360.00p 375.00p 360.00p 370.00p 50919
09/06/2016 371.65p 367.50p 365.00p 367.50p 0
08/06/2016 371.65p 371.65p 365.00p 365.00p 7871
07/06/2016 375.00p 375.00p 367.50p 367.50p 52868
06/06/2016 365.00p 372.50p 364.00p 372.50p 14717
03/06/2016 379.00p 379.00p 368.38p 372.50p 65368
02/06/2016 378.25p 378.25p 372.50p 372.50p 312
01/06/2016 365.00p 380.00p 365.00p 372.50p 8764
31/05/2016 376.20p 376.20p 374.27p 375.00p 4163
27/05/2016 376.75p 377.00p 375.00p 375.00p 4000
26/05/2016 382.00p 375.00p 375.00p 375.00p 0
25/05/2016 382.00p 382.00p 375.00p 375.00p 15122
24/05/2016 381.50p 381.50p 365.25p 375.00p 9706
23/05/2016 380.00p 383.00p 370.00p 380.00p 7535
20/05/2016 355.00p 370.00p 355.00p 370.00p 10335
19/05/2016 346.54p 347.50p 347.50p 347.50p 0
18/05/2016 346.54p 347.50p 344.74p 347.50p 116327
17/05/2016 342.16p 347.50p 341.27p 347.50p 384478
16/05/2016 344.52p 347.50p 344.52p 347.50p 12500
13/05/2016 345.00p 347.50p 345.00p 347.50p 6000
12/05/2016 364.75p 355.00p 355.00p 355.00p 0
11/05/2016 364.75p 364.75p 355.00p 355.00p 511
10/05/2016 358.25p 361.83p 355.00p 355.00p 14091
09/05/2016 353.25p 358.25p 349.13p 349.13p 22722
06/05/2016 348.00p 348.00p 337.50p 339.00p 79730
05/05/2016 345.00p 337.50p 337.50p 337.50p 0
04/05/2016 345.00p 345.00p 336.25p 337.50p 779
03/05/2016 340.00p 348.00p 340.00p 341.50p 107308
29/04/2016 352.50p 352.50p 343.58p 347.50p 150010
28/04/2016 354.75p 354.75p 347.50p 347.50p 1690
27/04/2016 350.00p 355.00p 347.50p 347.50p 1013
26/04/2016 340.00p 340.00p 326.50p 339.12p 2794
25/04/2016 340.00p 340.00p 326.73p 330.00p 55571
22/04/2016 335.00p 337.50p 325.00p 330.00p 368473
21/04/2016 335.00p 340.35p 335.00p 340.00p 323563
20/04/2016 340.00p 344.00p 335.00p 340.00p 3003
19/04/2016 345.00p 347.50p 345.00p 347.50p 1801
18/04/2016 357.75p 358.75p 355.00p 355.00p 245
15/04/2016 355.00p 358.75p 348.75p 358.75p 14273
14/04/2016 369.25p 365.00p 365.00p 365.00p 0
13/04/2016 369.25p 369.25p 365.00p 365.00p 8
12/04/2016 360.25p 370.00p 360.00p 360.00p 6566
11/04/2016 370.00p 376.50p 370.00p 370.00p 1414
08/04/2016 370.00p 381.00p 370.00p 377.50p 1817
07/04/2016 386.25p 400.17p 380.00p 380.00p 16204
06/04/2016 370.00p 386.25p 370.00p 375.62p 7814
05/04/2016 370.00p 371.25p 365.03p 371.25p 76097
04/04/2016 363.00p 370.00p 362.75p 362.75p 3536
01/04/2016 365.00p 365.00p 354.36p 360.00p 4321
31/03/2016 356.25p 357.91p 353.27p 355.00p 9488
30/03/2016 350.00p 352.74p 342.56p 350.00p 46558
29/03/2016 349.00p 349.00p 337.50p 337.50p 210
24/03/2016 345.39p 345.56p 337.50p 337.50p 1903
23/03/2016 343.22p 348.75p 342.00p 342.00p 4263

*Close Price adjusted for both dividends and splits