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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Dalata Hotel Group (CDI) (DAL) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
| 09/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
| 08/06/2015 | 271.49p | 271.49p | 256.05p | 263.64p | 41959 |
| 05/06/2015 | 271.49p | 271.49p | 263.64p | 268.54p | 724 |
| 04/06/2015 | 271.49p | 263.64p | 263.64p | 263.64p | 0 |
| 03/06/2015 | 271.49p | 271.49p | 263.64p | 263.64p | 4003 |
| 02/06/2015 | 271.49p | 271.49p | 263.64p | 263.64p | 18320 |
| 01/06/2015 | 265.60p | 263.64p | 263.64p | 263.64p | 0 |
| 29/05/2015 | 265.60p | 268.54p | 263.64p | 263.64p | 0 |
| 28/05/2015 | 265.60p | 268.54p | 259.72p | 268.54p | 5357 |
| 27/05/2015 | 265.73p | 268.54p | 259.72p | 259.72p | 3500 |
| 26/05/2015 | 268.54p | 268.54p | 259.72p | 259.72p | 41715 |
| 22/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 21/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 20/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 19/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 18/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 15/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 14/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 13/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 12/05/2015 | 108.93p | 259.72p | 259.72p | 259.72p | 0 |
| 11/05/2015 | 108.93p | 259.72p | 108.93p | 259.72p | 0 |
| 08/05/2015 | 258.55p | 259.72p | 259.72p | 259.72p | 0 |
| 07/05/2015 | 258.55p | 259.72p | 257.78p | 259.72p | 32156 |
| 06/05/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
| 05/05/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
| 01/05/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
| 30/04/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
| 29/04/2015 | 258.77p | 259.72p | 259.72p | 259.72p | 0 |
| 28/04/2015 | 258.77p | 259.72p | 258.77p | 259.72p | 34 |
| 27/04/2015 | 268.54p | 259.72p | 259.72p | 259.72p | 0 |
| 24/04/2015 | 268.54p | 259.72p | 259.72p | 259.72p | 0 |
| 23/04/2015 | 268.54p | 259.72p | 259.72p | 259.72p | 0 |
| 22/04/2015 | 268.54p | 268.54p | 259.72p | 259.72p | 5102 |
| 21/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
| 20/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
| 17/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
| 16/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
| 15/04/2015 | 269.52p | 259.72p | 259.72p | 259.72p | 0 |
| 14/04/2015 | 269.52p | 269.52p | 259.72p | 259.72p | 6 |
| 13/04/2015 | 264.82p | 264.82p | 259.72p | 259.72p | 15305 |
| 10/04/2015 | 259.72p | 259.72p | 258.74p | 258.74p | 10203 |
| 09/04/2015 | 256.16p | 249.92p | 249.92p | 249.92p | 0 |
| 08/04/2015 | 256.16p | 249.92p | 249.92p | 249.92p | 0 |
| 07/04/2015 | 256.16p | 249.92p | 249.92p | 249.92p | 0 |
| 02/04/2015 | 256.16p | 249.92p | 249.92p | 249.92p | 0 |
| 01/04/2015 | 256.16p | 256.16p | 249.92p | 249.92p | 32065 |
| 31/03/2015 | 245.02p | 249.92p | 245.02p | 249.92p | 5102 |
| 30/03/2015 | 249.92p | 252.37p | 252.37p | 252.37p | 0 |
| 27/03/2015 | 249.92p | 252.37p | 249.92p | 252.37p | 5102 |
| 26/03/2015 | 249.68p | 252.37p | 252.37p | 252.37p | 0 |
| 25/03/2015 | 249.68p | 252.37p | 252.37p | 252.37p | 0 |
| 24/03/2015 | 249.68p | 252.37p | 249.92p | 252.37p | 0 |
| 23/03/2015 | 249.68p | 252.37p | 249.68p | 249.92p | 3953 |
| 20/03/2015 | 259.72p | 259.72p | 252.37p | 252.37p | 8826 |
| 19/03/2015 | 252.86p | 252.37p | 252.37p | 252.37p | 0 |
| 18/03/2015 | 252.86p | 257.27p | 252.37p | 252.37p | 0 |
| 17/03/2015 | 252.86p | 257.27p | 252.86p | 257.27p | 2551 |
| 16/03/2015 | 259.72p | 259.72p | 257.27p | 257.27p | 5102 |
| 13/03/2015 | 247.96p | 252.37p | 252.37p | 252.37p | 0 |
| 12/03/2015 | 247.96p | 252.37p | 249.92p | 252.37p | 0 |
| 11/03/2015 | 247.96p | 249.92p | 247.96p | 249.92p | 5102 |
| 10/03/2015 | 245.02p | 246.09p | 244.04p | 244.04p | 6670 |
| 09/03/2015 | 235.22p | 240.12p | 240.12p | 240.12p | 0 |
| 06/03/2015 | 235.22p | 245.02p | 234.61p | 240.12p | 22957 |
| 05/03/2015 | 235.22p | 240.95p | 232.77p | 232.77p | 11611 |
| 04/03/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
| 03/03/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
| 02/03/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
| 27/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
| 26/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
| 25/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
| 24/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
| 23/02/2015 | 223.46p | 227.87p | 227.87p | 227.87p | 0 |
| 20/02/2015 | 223.46p | 230.32p | 223.46p | 227.87p | 223 |
| 19/02/2015 | 233.71p | 230.32p | 230.32p | 230.32p | 0 |
| 18/02/2015 | 233.71p | 230.32p | 227.87p | 230.32p | 0 |
| 17/02/2015 | 233.71p | 233.71p | 227.87p | 227.87p | 6 |
| 16/02/2015 | 220.77p | 227.87p | 220.77p | 227.87p | 2 |
| 13/02/2015 | 233.59p | 233.76p | 227.87p | 227.87p | 1032 |
| 12/02/2015 | 230.32p | 230.32p | 222.97p | 227.87p | 11745 |
| 11/02/2015 | 217.07p | 222.97p | 220.52p | 222.97p | 0 |
| 10/02/2015 | 217.07p | 220.52p | 220.52p | 220.52p | 0 |
| 09/02/2015 | 217.07p | 220.52p | 216.06p | 220.52p | 3426 |
| 06/02/2015 | 212.12p | 218.07p | 209.71p | 218.07p | 36285 |
| 05/02/2015 | 225.42p | 218.07p | 218.07p | 218.07p | 0 |
| 04/02/2015 | 225.42p | 218.07p | 218.07p | 218.07p | 0 |
| 03/02/2015 | 225.42p | 225.42p | 218.07p | 218.07p | 765 |
| 02/02/2015 | 225.42p | 225.42p | 218.07p | 218.07p | 213 |
| 30/01/2015 | 214.47p | 221.75p | 218.07p | 218.07p | 0 |
| 29/01/2015 | 214.47p | 221.75p | 218.07p | 221.75p | 0 |
| 28/01/2015 | 214.47p | 218.56p | 218.07p | 218.07p | 0 |
| 27/01/2015 | 214.47p | 218.56p | 214.47p | 218.56p | 2087 |
| 26/01/2015 | 222.48p | 221.75p | 218.07p | 221.75p | 0 |
| 23/01/2015 | 222.48p | 222.48p | 218.07p | 218.07p | 5102 |
| 22/01/2015 | 217.58p | 217.58p | 216.60p | 216.60p | 1735 |
| 21/01/2015 | 209.30p | 216.60p | 216.60p | 216.60p | 0 |
| 20/01/2015 | 209.30p | 216.60p | 209.30p | 216.60p | 42 |
| 19/01/2015 | 216.60p | 221.62p | 221.50p | 221.50p | 0 |
| 16/01/2015 | 216.60p | 221.62p | 221.50p | 221.62p | 0 |
| 15/01/2015 | 216.60p | 221.50p | 216.60p | 221.50p | 15 |
| 14/01/2015 | 220.89p | 221.62p | 221.50p | 221.50p | 0 |
| 13/01/2015 | 220.89p | 221.62p | 221.50p | 221.62p | 0 |
| 12/01/2015 | 220.89p | 221.50p | 220.89p | 221.50p | 4 |
| 09/01/2015 | 223.27p | 221.50p | 221.50p | 221.50p | 0 |
| 08/01/2015 | 223.27p | 221.50p | 221.50p | 221.50p | 0 |
| 07/01/2015 | 223.27p | 223.27p | 221.50p | 221.50p | 86 |
| 06/01/2015 | 225.88p | 225.88p | 221.50p | 221.50p | 6538 |
| 05/01/2015 | 224.44p | 221.50p | 221.50p | 221.50p | 0 |
| 02/01/2015 | 224.44p | 221.50p | 221.01p | 221.50p | 0 |
| 31/12/2014 | 224.44p | 221.50p | 221.01p | 221.01p | 0 |
| 30/12/2014 | 224.44p | 221.50p | 221.50p | 221.50p | 0 |
| 29/12/2014 | 224.44p | 221.50p | 221.50p | 221.50p | 0 |
| 24/12/2014 | 224.44p | 221.50p | 221.50p | 221.50p | 0 |
| 23/12/2014 | 224.44p | 224.44p | 221.50p | 221.50p | 2551 |
| 22/12/2014 | 225.18p | 225.18p | 220.52p | 220.52p | 6437 |
| 19/12/2014 | 225.42p | 225.42p | 225.42p | 225.42p | 1020 |
| 18/12/2014 | 215.62p | 222.24p | 216.84p | 216.84p | 0 |
| 17/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 16/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 15/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 12/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 11/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 10/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 09/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 08/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 05/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 04/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 03/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 02/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 01/12/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 28/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 27/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 26/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 25/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 24/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 21/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 20/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 19/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 18/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 17/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 14/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 13/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 12/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 11/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 10/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 07/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 06/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 05/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 04/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 03/11/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 31/10/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 30/10/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 29/10/2014 | 215.62p | 222.24p | 215.62p | 222.24p | 1275 |
| 28/10/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 27/10/2014 | 215.62p | 222.24p | 222.24p | 222.24p | 0 |
| 24/10/2014 | 215.62p | 222.24p | 215.62p | 222.24p | 296 |
| 23/10/2014 | 224.33p | 224.33p | 222.24p | 222.24p | 3061 |
| 22/10/2014 | 225.67p | 222.24p | 222.24p | 222.24p | 0 |
| 21/10/2014 | 225.67p | 222.24p | 222.24p | 222.24p | 0 |
| 20/10/2014 | 225.67p | 222.24p | 222.24p | 222.24p | 0 |
| 17/10/2014 | 225.67p | 222.97p | 222.24p | 222.24p | 0 |
| 16/10/2014 | 225.67p | 224.56p | 222.97p | 222.97p | 0 |
| 15/10/2014 | 225.67p | 224.56p | 223.46p | 224.56p | 0 |
| 14/10/2014 | 225.67p | 226.03p | 223.46p | 223.46p | 0 |
| 13/10/2014 | 225.67p | 226.03p | 226.03p | 226.03p | 0 |
| 10/10/2014 | 225.67p | 226.03p | 226.03p | 226.03p | 0 |
| 09/10/2014 | 225.67p | 226.52p | 226.03p | 226.03p | 0 |
| 08/10/2014 | 225.67p | 226.52p | 224.69p | 226.52p | 0 |
| 07/10/2014 | 225.67p | 224.69p | 222.97p | 224.69p | 0 |
| 06/10/2014 | 225.67p | 226.68p | 222.97p | 222.97p | 7865 |
| 03/10/2014 | 225.67p | 232.77p | 232.77p | 232.77p | 0 |
| 02/10/2014 | 225.67p | 232.77p | 225.67p | 232.77p | 27 |
| 01/10/2014 | 235.22p | 232.77p | 232.77p | 232.77p | 0 |
| 30/09/2014 | 235.22p | 232.77p | 231.30p | 232.77p | 0 |
| 29/09/2014 | 235.22p | 232.77p | 231.30p | 231.30p | 0 |
| 26/09/2014 | 235.22p | 232.77p | 230.32p | 232.77p | 0 |
| 25/09/2014 | 235.22p | 230.32p | 230.32p | 230.32p | 0 |
| 24/09/2014 | 235.22p | 235.22p | 230.32p | 230.32p | 5102 |
| 23/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 22/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 19/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 18/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 17/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 16/09/2014 | 234.98p | 240.12p | 240.12p | 240.12p | 0 |
| 15/09/2014 | 234.98p | 240.12p | 238.16p | 240.12p | 0 |
| 12/09/2014 | 234.98p | 238.16p | 238.16p | 238.16p | 0 |
| 11/09/2014 | 234.98p | 238.16p | 238.16p | 238.16p | 0 |
| 10/09/2014 | 234.98p | 238.16p | 238.16p | 238.16p | 0 |
| 09/09/2014 | 234.98p | 238.16p | 234.73p | 238.16p | 0 |
| 08/09/2014 | 234.98p | 234.73p | 234.73p | 234.73p | 0 |
| 05/09/2014 | 234.98p | 235.22p | 234.73p | 234.73p | 3571 |
| 04/09/2014 | 231.55p | 232.77p | 230.32p | 232.77p | 0 |
| 03/09/2014 | 231.55p | 230.32p | 230.32p | 230.32p | 0 |
| 02/09/2014 | 231.55p | 230.32p | 230.32p | 230.32p | 0 |
| 01/09/2014 | 231.55p | 230.32p | 230.32p | 230.32p | 0 |
| 29/08/2014 | 231.55p | 230.32p | 229.95p | 230.32p | 0 |
| 28/08/2014 | 231.55p | 230.08p | 229.95p | 229.95p | 0 |
| 27/08/2014 | 231.55p | 231.55p | 230.08p | 230.08p | 432 |
| 26/08/2014 | 230.57p | 230.57p | 230.32p | 230.32p | 5758 |
*Close Price adjusted for both dividends and splits