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
01/02/2024 410.00p 410.00p 400.00p 400.00p 7375
31/01/2024 412.00p 428.00p 405.00p 405.00p 10
30/01/2024 412.00p 430.00p 397.00p 397.00p 4513
29/01/2024 414.00p 416.00p 398.00p 398.00p 40437
26/01/2024 400.00p 408.71p 400.00p 407.00p 6844
25/01/2024 400.00p 414.00p 387.00p 387.00p 6530
24/01/2024 400.00p 385.00p 372.00p 385.00p 1
23/01/2024 400.00p 385.00p 385.00p 385.00p 0
22/01/2024 400.00p 402.82p 385.00p 385.00p 14776
19/01/2024 400.00p 398.00p 388.00p 392.00p 310
18/01/2024 400.00p 392.00p 392.00p 392.00p 0
17/01/2024 400.00p 400.00p 392.00p 392.00p 2542
16/01/2024 372.00p 392.00p 392.00p 392.00p 0
15/01/2024 372.00p 392.00p 370.22p 392.00p 124
12/01/2024 372.00p 392.00p 387.66p 392.00p 476
11/01/2024 372.00p 392.00p 372.00p 392.00p 35
10/01/2024 386.00p 407.78p 372.00p 386.00p 123769
09/01/2024 388.00p 392.50p 386.00p 386.00p 15008
08/01/2024 392.00p 392.00p 386.00p 386.00p 681
05/01/2024 402.00p 398.00p 386.00p 398.00p 0
04/01/2024 402.00p 391.89p 386.00p 386.00p 257
03/01/2024 402.00p 386.00p 365.24p 386.00p 1230
02/01/2024 402.00p 402.00p 386.00p 386.00p 32231
29/12/2023 410.00p 410.00p 383.00p 383.00p 30
28/12/2023 410.00p 410.00p 368.00p 389.00p 2
27/12/2023 410.00p 407.83p 388.00p 388.00p 6223
22/12/2023 410.00p 410.00p 388.00p 388.00p 406
21/12/2023 394.00p 407.00p 388.00p 388.00p 0
20/12/2023 394.00p 407.00p 383.00p 407.00p 0
19/12/2023 394.00p 397.00p 383.00p 383.00p 54338
18/12/2023 384.00p 393.50p 373.00p 373.00p 73505
15/12/2023 384.00p 386.40p 372.00p 372.00p 150062
14/12/2023 390.00p 394.00p 382.00p 382.00p 2313
13/12/2023 376.00p 377.75p 363.00p 363.00p 8614
12/12/2023 364.00p 364.00p 359.00p 359.00p 3372
11/12/2023 356.00p 359.00p 359.00p 359.00p 0
08/12/2023 356.00p 359.00p 359.00p 359.00p 0
07/12/2023 356.00p 360.00p 359.00p 359.00p 5153
06/12/2023 356.00p 366.00p 356.00p 359.00p 1760
05/12/2023 362.00p 365.00p 362.00p 365.00p 3050
04/12/2023 358.00p 362.79p 352.00p 352.00p 32
01/12/2023 358.00p 374.00p 360.11p 374.00p 3286
30/11/2023 358.00p 358.00p 358.00p 358.00p 300
29/11/2023 338.00p 359.00p 338.00p 359.00p 4631
28/11/2023 386.00p 359.00p 330.00p 359.00p 12
27/11/2023 386.00p 359.00p 359.00p 359.00p 0
24/11/2023 386.00p 359.00p 359.00p 359.00p 0
23/11/2023 386.00p 386.00p 359.00p 359.00p 200
22/11/2023 370.00p 386.00p 375.00p 375.00p 28
21/11/2023 370.00p 386.00p 376.00p 376.00p 12
20/11/2023 370.00p 370.00p 359.00p 359.00p 1500
17/11/2023 360.00p 367.00p 365.00p 367.00p 0
16/11/2023 360.00p 365.00p 324.00p 365.00p 5
15/11/2023 360.00p 370.00p 354.00p 366.00p 268
14/11/2023 360.00p 362.00p 343.00p 343.00p 8037
13/11/2023 360.00p 362.00p 356.00p 359.00p 7111
10/11/2023 354.00p 368.00p 346.00p 346.00p 1609
09/11/2023 364.00p 364.00p 341.00p 341.00p 11986
08/11/2023 350.00p 364.00p 340.00p 360.00p 13541
07/11/2023 352.00p 356.16p 350.00p 350.00p 19810
06/11/2023 330.00p 355.00p 355.00p 355.00p 0
03/11/2023 330.00p 355.00p 354.83p 355.00p 416
02/11/2023 330.00p 355.00p 355.00p 355.00p 0
01/11/2023 330.00p 355.00p 355.00p 355.00p 0
31/10/2023 330.00p 355.00p 355.00p 355.00p 0
30/10/2023 330.00p 355.00p 355.00p 355.00p 0
27/10/2023 330.00p 355.00p 355.00p 355.00p 0
26/10/2023 330.00p 355.00p 330.00p 355.00p 196
25/10/2023 334.00p 341.49p 334.00p 334.00p 676
24/10/2023 350.00p 363.00p 363.00p 363.00p 0
23/10/2023 350.00p 363.00p 363.00p 363.00p 0
20/10/2023 350.00p 363.00p 363.00p 363.00p 0
19/10/2023 350.00p 363.00p 352.33p 363.00p 559
18/10/2023 350.00p 363.00p 336.54p 363.00p 886
17/10/2023 350.00p 363.30p 363.00p 363.00p 7133
16/10/2023 350.00p 363.00p 363.00p 363.00p 0
13/10/2023 350.00p 363.00p 356.52p 363.00p 35040
12/10/2023 350.00p 380.00p 363.00p 363.00p 105
11/10/2023 350.00p 363.00p 357.57p 363.00p 118
10/10/2023 350.00p 380.00p 358.41p 363.00p 261
09/10/2023 350.00p 390.00p 344.88p 363.00p 1511
06/10/2023 350.00p 363.00p 339.75p 363.00p 84
05/10/2023 350.00p 363.00p 359.00p 363.00p 0
04/10/2023 350.00p 359.00p 359.00p 359.00p 0
03/10/2023 350.00p 373.00p 359.00p 359.00p 0
02/10/2023 350.00p 373.00p 373.00p 373.00p 0
29/09/2023 350.00p 373.00p 373.00p 373.00p 0
28/09/2023 350.00p 373.00p 373.00p 373.00p 0
27/09/2023 350.00p 373.00p 355.91p 373.00p 100
26/09/2023 350.00p 373.00p 373.00p 373.00p 0
25/09/2023 350.00p 373.00p 371.88p 373.00p 529
22/09/2023 350.00p 373.00p 370.13p 373.00p 267
21/09/2023 350.00p 373.00p 365.67p 373.00p 134
20/09/2023 350.00p 373.00p 373.00p 373.00p 0
19/09/2023 350.00p 373.00p 373.00p 373.00p 0
18/09/2023 350.00p 373.00p 361.83p 373.00p 4
15/09/2023 350.00p 373.00p 373.00p 373.00p 0
14/09/2023 350.00p 377.00p 373.00p 373.00p 0
13/09/2023 350.00p 377.00p 377.00p 377.00p 0
12/09/2023 350.00p 377.00p 358.10p 377.00p 1516
11/09/2023 350.00p 377.00p 350.00p 377.00p 1041
08/09/2023 390.00p 378.00p 364.00p 378.00p 0
07/09/2023 390.00p 378.00p 364.00p 364.00p 0
06/09/2023 390.00p 378.00p 378.00p 378.00p 0
05/09/2023 390.00p 381.00p 378.00p 378.00p 0
04/09/2023 390.00p 399.58p 365.83p 381.00p 3851
01/09/2023 390.00p 390.00p 358.00p 379.00p 3309
31/08/2023 358.00p 374.00p 374.00p 374.00p 0
30/08/2023 358.00p 374.00p 358.00p 374.00p 3255
29/08/2023 340.00p 389.68p 360.11p 374.00p 1496
25/08/2023 340.00p 364.00p 358.00p 358.00p 0
24/08/2023 340.00p 364.00p 350.79p 364.00p 1705
23/08/2023 340.00p 364.00p 336.00p 364.00p 1432
22/08/2023 340.00p 364.00p 358.00p 358.00p 0
21/08/2023 340.00p 364.00p 347.43p 364.00p 1516
18/08/2023 340.00p 363.00p 340.00p 363.00p 1504
17/08/2023 356.00p 373.00p 349.70p 373.00p 8101
16/08/2023 356.00p 375.00p 375.00p 375.00p 0
15/08/2023 356.00p 375.00p 375.00p 375.00p 0
14/08/2023 356.00p 375.00p 354.10p 375.00p 1250
11/08/2023 356.00p 385.00p 356.00p 378.00p 1384
10/08/2023 358.00p 378.00p 356.00p 378.00p 686
09/08/2023 358.00p 378.00p 375.00p 378.00p 0
08/08/2023 358.00p 375.00p 375.00p 375.00p 0
07/08/2023 358.00p 375.00p 358.00p 375.00p 727
04/08/2023 360.00p 375.00p 358.56p 375.00p 200
03/08/2023 360.00p 375.00p 375.00p 375.00p 0
02/08/2023 360.00p 375.00p 360.00p 375.00p 1650
01/08/2023 374.00p 410.00p 380.00p 380.00p 7
31/07/2023 374.00p 387.00p 370.00p 387.00p 2512
28/07/2023 384.00p 395.00p 384.00p 384.00p 0
27/07/2023 384.00p 395.00p 375.00p 395.00p 721
26/07/2023 384.00p 395.00p 395.00p 395.00p 0
25/07/2023 384.00p 395.00p 375.00p 395.00p 768
24/07/2023 420.00p 395.00p 395.00p 395.00p 0
21/07/2023 420.00p 395.00p 395.00p 395.00p 0
20/07/2023 420.00p 395.00p 395.00p 395.00p 0
19/07/2023 420.00p 420.00p 391.97p 395.00p 550
18/07/2023 420.00p 395.00p 395.00p 395.00p 0
17/07/2023 420.00p 420.00p 395.00p 395.00p 61
14/07/2023 420.00p 420.00p 393.00p 420.00p 1891
13/07/2023 382.00p 395.00p 389.36p 395.00p 1761
12/07/2023 382.00p 395.00p 388.34p 395.00p 32
11/07/2023 382.00p 420.00p 389.10p 395.00p 1111
10/07/2023 382.00p 395.00p 378.02p 395.00p 577
07/07/2023 382.00p 382.00p 381.00p 381.00p 496
06/07/2023 408.00p 420.00p 380.00p 390.00p 6073
05/07/2023 408.00p 402.00p 385.92p 402.00p 45973
04/07/2023 408.00p 402.00p 402.00p 402.00p 0
03/07/2023 408.00p 402.00p 402.00p 402.00p 0
30/06/2023 408.00p 404.00p 402.00p 402.00p 0
29/06/2023 408.00p 404.00p 402.00p 404.00p 0
28/06/2023 408.00p 402.00p 402.00p 402.00p 0
27/06/2023 408.00p 402.00p 402.00p 402.00p 0
26/06/2023 408.00p 424.00p 390.21p 402.00p 2833
23/06/2023 408.00p 402.00p 395.04p 402.00p 50
22/06/2023 408.00p 403.00p 402.00p 402.00p 14673
21/06/2023 408.00p 416.00p 408.00p 416.00p 858
20/06/2023 408.00p 410.00p 408.00p 409.00p 192
19/06/2023 402.00p 388.00p 388.00p 388.00p 0
16/06/2023 402.00p 410.00p 388.00p 388.00p 7578
15/06/2023 402.00p 409.56p 388.00p 388.00p 462
14/06/2023 402.00p 388.00p 381.00p 388.00p 0
13/06/2023 402.00p 381.00p 381.00p 381.00p 0
12/06/2023 402.00p 381.00p 381.00p 381.00p 0
09/06/2023 402.00p 381.00p 381.00p 381.00p 0
08/06/2023 402.00p 381.00p 381.00p 381.00p 0
07/06/2023 402.00p 402.00p 381.00p 381.00p 4
06/06/2023 370.00p 385.00p 369.00p 369.00p 0
05/06/2023 370.00p 385.00p 385.00p 385.00p 0
02/06/2023 370.00p 385.00p 368.63p 385.00p 5000
01/06/2023 370.00p 385.00p 385.00p 385.00p 0
31/05/2023 370.00p 385.00p 370.00p 385.00p 3000
30/05/2023 370.00p 387.00p 370.00p 387.00p 71
26/05/2023 368.00p 372.00p 364.00p 372.00p 2310
25/05/2023 370.00p 389.00p 370.00p 389.00p 1500
24/05/2023 420.00p 420.00p 395.00p 395.00p 6
23/05/2023 396.00p 395.00p 395.00p 395.00p 0
22/05/2023 396.00p 395.00p 385.00p 395.00p 0
19/05/2023 396.00p 385.00p 379.67p 385.00p 200
18/05/2023 396.00p 395.00p 370.50p 395.00p 2500
17/05/2023 396.00p 395.00p 375.00p 395.00p 966
16/05/2023 396.00p 395.00p 395.00p 395.00p 0
15/05/2023 396.00p 395.00p 380.42p 395.00p 838
12/05/2023 396.00p 401.00p 401.00p 401.00p 0
11/05/2023 396.00p 401.00p 380.42p 401.00p 22
10/05/2023 396.00p 401.00p 401.00p 401.00p 0
09/05/2023 396.00p 401.00p 380.42p 401.00p 57
05/05/2023 396.00p 401.00p 401.00p 401.00p 0
04/05/2023 396.00p 407.00p 401.00p 401.00p 0
03/05/2023 396.00p 407.00p 401.00p 407.00p 0
02/05/2023 396.00p 401.00p 396.00p 401.00p 30
28/04/2023 400.00p 401.00p 400.00p 401.00p 530
27/04/2023 406.00p 406.00p 396.93p 401.00p 2519
26/04/2023 388.00p 389.50p 374.00p 374.00p 10500
25/04/2023 388.00p 374.00p 374.00p 374.00p 0
24/04/2023 388.00p 374.00p 374.00p 374.00p 0
21/04/2023 388.00p 388.00p 374.00p 374.00p 122
20/04/2023 376.00p 374.00p 374.00p 374.00p 0
19/04/2023 376.00p 374.00p 374.00p 374.00p 0

*Close Price adjusted for both dividends and splits