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
05/03/2020 350.50p 350.50p 330.00p 334.50p 264162
04/03/2020 358.00p 358.50p 350.66p 358.50p 1593
03/03/2020 358.00p 360.00p 353.75p 358.50p 5231
02/03/2020 358.00p 360.50p 352.60p 356.50p 10664
28/02/2020 366.00p 366.00p 346.63p 353.00p 3633
27/02/2020 382.50p 388.50p 353.00p 370.75p 13378
26/02/2020 395.50p 404.14p 395.00p 400.00p 4368
25/02/2020 404.50p 414.41p 404.50p 407.50p 6383
24/02/2020 390.50p 393.50p 382.50p 393.50p 67286
21/02/2020 410.00p 409.87p 405.00p 405.00p 120000
20/02/2020 410.00p 410.95p 405.00p 405.00p 100038
19/02/2020 410.00p 410.00p 395.25p 395.25p 11
18/02/2020 400.00p 396.39p 395.25p 395.25p 520
17/02/2020 400.00p 409.41p 395.25p 395.25p 2000
14/02/2020 400.00p 405.00p 397.90p 398.00p 24081
13/02/2020 386.50p 389.29p 388.50p 388.50p 124
12/02/2020 386.50p 397.00p 376.50p 387.25p 55322
11/02/2020 380.50p 387.75p 386.28p 387.75p 320
10/02/2020 380.50p 411.47p 380.00p 387.75p 2494
07/02/2020 400.00p 399.00p 397.00p 397.75p 19688
06/02/2020 400.00p 410.00p 397.50p 397.50p 24155
05/02/2020 409.50p 397.49p 393.25p 393.25p 5003
04/02/2020 409.50p 409.50p 393.25p 393.25p 270
03/02/2020 383.00p 400.00p 390.85p 393.00p 1768
31/01/2020 383.00p 393.00p 379.00p 393.00p 3649
30/01/2020 392.00p 399.00p 383.50p 399.00p 253
29/01/2020 392.00p 399.00p 395.55p 399.00p 998
28/01/2020 392.00p 399.00p 399.00p 399.00p 0
27/01/2020 392.00p 399.00p 392.00p 399.00p 1498
24/01/2020 392.00p 404.75p 404.75p 404.75p 0
23/01/2020 392.00p 414.91p 393.28p 404.75p 1855351
22/01/2020 392.00p 407.70p 392.00p 406.25p 759
21/01/2020 407.50p 417.50p 400.50p 405.00p 3222
20/01/2020 417.00p 426.12p 409.75p 417.00p 4507
17/01/2020 430.00p 427.75p 416.49p 427.75p 194052
16/01/2020 430.00p 430.00p 425.00p 428.00p 7945
15/01/2020 445.00p 457.00p 444.75p 444.75p 21
14/01/2020 445.00p 444.75p 438.68p 444.75p 3260
13/01/2020 445.00p 445.50p 444.75p 444.75p 40668
10/01/2020 448.00p 448.00p 445.25p 445.25p 253
09/01/2020 448.00p 448.81p 445.25p 445.25p 250
08/01/2020 448.00p 452.50p 445.25p 452.50p 0
07/01/2020 448.00p 456.05p 445.25p 445.25p 1875
06/01/2020 436.50p 441.35p 435.00p 437.00p 8200
03/01/2020 443.00p 453.50p 453.00p 453.00p 0
02/01/2020 443.00p 453.50p 444.00p 453.50p 800
31/12/2019 443.00p 453.00p 443.51p 453.00p 181
30/12/2019 443.00p 453.00p 436.50p 453.00p 3237
27/12/2019 443.00p 453.00p 451.89p 453.00p 800
24/12/2019 443.00p 453.00p 451.68p 453.00p 1250
23/12/2019 443.00p 453.00p 453.00p 453.00p 0
20/12/2019 443.00p 453.00p 440.00p 453.00p 2406
19/12/2019 461.00p 461.00p 451.00p 459.75p 3000
18/12/2019 469.00p 483.46p 465.00p 477.75p 6467
17/12/2019 490.00p 494.50p 484.48p 494.50p 55
16/12/2019 490.00p 502.00p 485.37p 494.50p 6138
13/12/2019 465.00p 490.00p 465.00p 474.00p 588983
12/12/2019 443.00p 447.50p 447.50p 447.50p 0
11/12/2019 443.00p 447.50p 446.77p 447.50p 223
10/12/2019 443.00p 447.50p 430.70p 447.50p 689
09/12/2019 443.00p 447.50p 430.70p 447.50p 320
06/12/2019 443.00p 447.50p 441.00p 447.50p 11500
05/12/2019 443.00p 454.00p 454.00p 454.00p 0
04/12/2019 443.00p 454.00p 447.00p 454.00p 100000
03/12/2019 443.00p 460.50p 443.00p 460.50p 100008
02/12/2019 460.50p 460.50p 450.00p 460.50p 4421
29/11/2019 460.50p 477.75p 460.50p 477.75p 1756
28/11/2019 471.00p 477.75p 473.70p 477.75p 15945
27/11/2019 471.00p 477.75p 477.75p 477.75p 0
26/11/2019 471.00p 477.75p 477.75p 477.75p 0
25/11/2019 471.00p 477.75p 461.19p 477.75p 100
22/11/2019 471.00p 477.75p 471.00p 477.75p 3168
21/11/2019 463.50p 494.31p 463.50p 477.75p 1169
20/11/2019 489.50p 479.25p 471.31p 479.25p 103
19/11/2019 489.50p 494.37p 479.25p 479.25p 618
18/11/2019 489.50p 490.00p 479.25p 479.25p 4818
15/11/2019 487.00p 473.75p 473.75p 473.75p 0
14/11/2019 487.00p 487.00p 473.75p 473.75p 180
13/11/2019 475.50p 486.47p 473.75p 473.75p 305
12/11/2019 475.50p 486.47p 474.00p 474.00p 21418
11/11/2019 447.50p 461.50p 447.50p 461.50p 75
08/11/2019 468.07p 461.50p 461.50p 461.50p 0
07/11/2019 468.07p 461.50p 461.50p 461.50p 0
06/11/2019 468.07p 468.07p 461.50p 461.50p 2500
05/11/2019 464.07p 467.93p 461.50p 461.50p 1128
04/11/2019 450.00p 461.50p 450.00p 461.50p 180
01/11/2019 454.85p 461.00p 460.75p 460.75p 0
31/10/2019 454.85p 461.00p 454.85p 461.00p 750
30/10/2019 458.00p 461.00p 461.00p 461.00p 0
29/10/2019 458.00p 461.00p 458.00p 461.00p 750
28/10/2019 469.28p 471.00p 466.50p 466.50p 0
25/10/2019 469.28p 471.00p 469.28p 471.00p 809
24/10/2019 471.47p 471.47p 468.96p 471.00p 2414
23/10/2019 476.50p 471.00p 471.00p 471.00p 0
22/10/2019 476.50p 476.50p 471.00p 471.00p 750
21/10/2019 475.50p 475.50p 467.25p 467.25p 43168
18/10/2019 459.18p 459.25p 457.50p 457.50p 0
17/10/2019 459.18p 459.25p 459.18p 459.25p 4355
16/10/2019 474.00p 474.00p 457.50p 457.50p 45
15/10/2019 466.00p 466.00p 457.50p 457.50p 750
14/10/2019 443.00p 453.25p 453.25p 453.25p 0
11/10/2019 443.00p 465.00p 442.46p 453.25p 31338
10/10/2019 442.44p 442.44p 429.00p 429.00p 1
09/10/2019 432.77p 431.50p 429.00p 431.50p 0
08/10/2019 432.77p 443.00p 429.00p 429.00p 17
07/10/2019 419.00p 431.49p 419.00p 430.00p 893
04/10/2019 430.00p 430.00p 419.00p 419.00p 220
03/10/2019 420.00p 420.00p 418.00p 419.00p 1500
02/10/2019 440.00p 431.50p 431.50p 431.50p 0
01/10/2019 440.00p 443.00p 431.50p 431.50p 67
30/09/2019 420.46p 431.50p 431.50p 431.50p 0
27/09/2019 420.46p 431.50p 420.46p 431.50p 428
26/09/2019 435.00p 435.00p 431.50p 431.50p 153558
25/09/2019 432.21p 432.21p 431.50p 431.50p 227
24/09/2019 425.50p 431.75p 425.50p 431.75p 750
23/09/2019 446.50p 446.50p 442.25p 442.25p 3341
20/09/2019 443.64p 445.22p 442.25p 442.25p 5460
19/09/2019 442.72p 442.72p 442.25p 442.25p 891
18/09/2019 449.83p 449.83p 428.00p 442.25p 7911
17/09/2019 450.50p 440.00p 439.25p 439.25p 0
16/09/2019 450.50p 440.50p 440.00p 440.00p 0
13/09/2019 450.50p 451.00p 440.50p 440.50p 1778
12/09/2019 450.00p 450.00p 435.50p 435.50p 1445
11/09/2019 450.00p 450.50p 449.40p 450.25p 1022
10/09/2019 442.93p 442.93p 432.50p 432.50p 3
09/09/2019 440.00p 443.50p 429.25p 429.25p 721
06/09/2019 422.83p 439.50p 422.83p 425.00p 1285
05/09/2019 422.50p 429.25p 422.50p 425.50p 1569
04/09/2019 415.00p 419.44p 415.00p 416.75p 2587
03/09/2019 414.00p 432.06p 413.42p 425.25p 5171
02/09/2019 399.75p 399.75p 399.50p 399.50p 493
30/08/2019 403.99p 403.99p 390.55p 403.75p 534
29/08/2019 405.00p 403.75p 403.75p 403.75p 0
28/08/2019 405.00p 403.75p 403.75p 403.75p 0
27/08/2019 405.00p 403.75p 403.75p 403.75p 0
23/08/2019 405.00p 410.00p 403.75p 403.75p 1659
22/08/2019 407.70p 390.00p 390.00p 390.00p 0
21/08/2019 407.70p 407.70p 390.00p 390.00p 3000
20/08/2019 392.50p 397.57p 379.50p 390.00p 2509
19/08/2019 410.00p 407.50p 407.50p 407.50p 0
16/08/2019 410.00p 415.75p 407.50p 407.50p 0
15/08/2019 410.00p 415.75p 410.00p 415.75p 750
14/08/2019 430.00p 430.00p 414.00p 420.00p 6642
13/08/2019 439.00p 442.00p 430.48p 442.00p 4588
12/08/2019 445.00p 454.32p 444.50p 444.50p 5106
09/08/2019 410.00p 434.50p 410.00p 434.50p 9656
08/08/2019 428.00p 436.00p 415.00p 436.00p 2914
07/08/2019 403.00p 413.50p 413.25p 413.25p 0
06/08/2019 403.00p 413.50p 401.50p 413.50p 1847
05/08/2019 410.83p 418.00p 403.00p 418.00p 1328
02/08/2019 415.00p 419.75p 405.50p 419.75p 103992
01/08/2019 420.00p 424.75p 420.00p 424.75p 750
31/07/2019 448.50p 450.00p 434.25p 434.25p 3150
30/07/2019 418.50p 433.50p 418.50p 433.50p 3000
29/07/2019 423.00p 441.25p 433.50p 441.25p 0
26/07/2019 423.00p 433.50p 433.50p 433.50p 0
25/07/2019 423.00p 433.50p 423.00p 433.50p 750
24/07/2019 424.00p 435.75p 424.00p 435.75p 750
23/07/2019 438.00p 439.00p 438.00p 439.00p 182
22/07/2019 432.89p 439.00p 439.00p 439.00p 0
19/07/2019 432.89p 439.00p 439.00p 439.00p 0
18/07/2019 432.89p 439.00p 432.89p 439.00p 69578
17/07/2019 449.00p 447.00p 439.00p 439.00p 0
16/07/2019 449.00p 447.00p 439.00p 447.00p 0
15/07/2019 449.00p 449.00p 439.00p 439.00p 750
12/07/2019 433.97p 433.97p 431.00p 431.00p 314
11/07/2019 430.42p 431.00p 430.42p 431.00p 228
10/07/2019 416.60p 431.00p 431.00p 431.00p 0
09/07/2019 416.60p 431.00p 428.00p 431.00p 0
08/07/2019 416.60p 428.00p 416.60p 428.00p 502
05/07/2019 416.60p 431.00p 416.60p 431.00p 2
04/07/2019 440.00p 440.00p 412.56p 431.00p 930
03/07/2019 424.68p 425.75p 412.56p 425.75p 680
02/07/2019 433.00p 433.00p 412.56p 426.00p 1528
01/07/2019 421.92p 426.00p 421.92p 426.00p 2500
28/06/2019 424.60p 426.00p 424.60p 426.00p 112352
27/06/2019 428.13p 428.13p 425.75p 425.75p 3075
26/06/2019 430.50p 426.00p 425.75p 425.75p 0
25/06/2019 430.50p 431.32p 426.00p 426.00p 4579
24/06/2019 435.00p 445.00p 435.00p 445.00p 1740
21/06/2019 443.67p 444.75p 443.67p 444.75p 563
20/06/2019 439.41p 446.75p 439.41p 446.75p 10
19/06/2019 453.00p 453.00p 438.00p 449.00p 7506
18/06/2019 467.00p 466.75p 466.50p 466.50p 0
17/06/2019 467.00p 467.00p 455.47p 466.75p 4803
14/06/2019 470.59p 481.75p 481.75p 481.75p 0
13/06/2019 470.59p 481.75p 470.59p 481.75p 5
12/06/2019 467.87p 481.75p 467.87p 481.75p 50
11/06/2019 489.77p 484.75p 483.75p 483.75p 0
10/06/2019 489.77p 489.77p 484.75p 484.75p 1062
07/06/2019 496.50p 496.50p 485.75p 485.75p 405
06/06/2019 496.00p 496.00p 467.59p 483.50p 952
05/06/2019 475.00p 481.50p 470.00p 481.50p 4007
04/06/2019 477.00p 481.50p 477.00p 481.50p 750
03/06/2019 460.50p 468.50p 468.25p 468.25p 0
31/05/2019 460.50p 470.50p 460.50p 468.50p 1500
30/05/2019 473.00p 475.50p 475.25p 475.25p 30000
29/05/2019 473.00p 475.50p 461.50p 475.50p 1600
28/05/2019 473.00p 487.50p 473.00p 487.50p 656
24/05/2019 475.00p 488.50p 475.00p 488.50p 42

*Close Price adjusted for both dividends and splits