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
23/05/2019 479.50p 488.50p 479.50p 488.50p 2500
22/05/2019 505.00p 494.50p 490.75p 490.75p 0
21/05/2019 505.00p 505.00p 485.50p 494.50p 1274
20/05/2019 461.00p 497.25p 494.50p 497.25p 0
17/05/2019 461.00p 495.00p 461.00p 494.50p 8111
16/05/2019 465.00p 478.23p 465.00p 468.75p 680
15/05/2019 484.00p 484.33p 465.26p 477.25p 11839
14/05/2019 483.89p 493.25p 483.89p 493.25p 500
13/05/2019 490.50p 518.72p 489.00p 493.25p 3728
10/05/2019 502.22p 504.75p 491.07p 504.75p 658
09/05/2019 495.54p 521.70p 495.54p 504.75p 3246
08/05/2019 510.00p 521.76p 505.00p 505.00p 10078
07/05/2019 525.70p 525.70p 508.50p 508.50p 26507
03/05/2019 522.10p 526.00p 522.10p 526.00p 22500
02/05/2019 517.00p 520.00p 516.00p 516.00p 2540
01/05/2019 505.00p 505.00p 498.50p 498.50p 2068
30/04/2019 500.45p 505.00p 502.00p 502.00p 3764
29/04/2019 500.45p 502.00p 490.54p 502.00p 1428
26/04/2019 494.00p 503.50p 490.54p 503.50p 4270
25/04/2019 496.91p 509.00p 496.91p 509.00p 100
24/04/2019 508.00p 508.00p 504.50p 504.50p 750
23/04/2019 533.00p 533.00p 521.00p 521.00p 96
18/04/2019 533.00p 521.00p 521.00p 521.00p 0
17/04/2019 533.00p 533.00p 508.52p 521.00p 2474
16/04/2019 525.00p 525.00p 509.73p 522.00p 853
15/04/2019 499.00p 512.00p 499.00p 512.00p 2651
12/04/2019 488.00p 522.00p 488.00p 515.00p 12166
11/04/2019 480.50p 496.41p 472.00p 480.00p 59610
10/04/2019 490.00p 506.90p 488.25p 488.25p 75750
09/04/2019 506.69p 501.50p 501.50p 501.50p 0
08/04/2019 506.69p 501.50p 501.50p 501.50p 0
05/04/2019 506.69p 501.50p 501.50p 501.50p 0
04/04/2019 506.69p 501.50p 500.50p 501.50p 0
03/04/2019 506.69p 501.50p 500.50p 500.50p 0
02/04/2019 506.69p 512.00p 501.50p 501.50p 643
01/04/2019 503.00p 506.50p 498.00p 498.00p 0
29/03/2019 503.00p 512.54p 503.00p 506.50p 2750
28/03/2019 479.17p 488.00p 488.00p 488.00p 0
27/03/2019 479.17p 488.00p 484.75p 488.00p 0
26/03/2019 479.17p 484.75p 484.75p 484.75p 0
25/03/2019 479.17p 484.75p 479.17p 484.75p 200
22/03/2019 490.00p 499.58p 479.00p 484.75p 1649
21/03/2019 490.30p 497.50p 496.50p 497.50p 0
20/03/2019 490.30p 496.50p 490.30p 496.50p 460
19/03/2019 490.46p 501.50p 490.46p 501.50p 77
18/03/2019 494.50p 500.00p 494.50p 500.00p 2500
15/03/2019 517.53p 517.53p 505.23p 506.25p 1401
14/03/2019 500.30p 506.25p 506.25p 506.25p 0
13/03/2019 500.30p 506.25p 506.25p 506.25p 0
12/03/2019 500.30p 506.25p 506.25p 506.25p 0
11/03/2019 500.30p 506.25p 500.30p 506.25p 500
08/03/2019 504.00p 506.25p 498.75p 506.25p 0
07/03/2019 504.00p 504.00p 494.50p 498.75p 4144
06/03/2019 526.54p 526.54p 516.00p 519.00p 4365
05/03/2019 516.00p 516.00p 515.50p 515.50p 100
04/03/2019 511.00p 516.65p 510.00p 515.50p 1277
01/03/2019 520.00p 520.00p 515.00p 515.00p 51811
28/02/2019 514.00p 520.00p 514.00p 515.00p 2529
27/02/2019 535.00p 535.00p 516.50p 516.50p 21644
26/02/2019 516.00p 526.00p 502.86p 524.00p 5568
25/02/2019 515.70p 515.70p 501.25p 501.25p 2908
22/02/2019 510.00p 516.00p 501.00p 501.00p 2547
21/02/2019 500.17p 503.98p 498.00p 498.00p 44861
20/02/2019 498.70p 500.77p 497.50p 498.00p 20139
19/02/2019 499.74p 499.74p 497.13p 498.00p 10100
18/02/2019 486.48p 498.00p 498.00p 498.00p 0
15/02/2019 486.48p 498.00p 486.48p 498.00p 160
14/02/2019 486.48p 498.00p 486.48p 498.00p 618
13/02/2019 486.48p 498.00p 498.00p 498.00p 0
12/02/2019 486.48p 498.00p 486.48p 498.00p 1000
11/02/2019 487.47p 498.00p 498.00p 498.00p 0
08/02/2019 487.47p 498.00p 487.47p 498.00p 25000
07/02/2019 507.00p 498.25p 498.00p 498.25p 11017
06/02/2019 507.00p 508.00p 483.48p 498.00p 17565
05/02/2019 494.34p 502.44p 494.34p 495.25p 45188
04/02/2019 495.00p 510.00p 492.90p 493.25p 131180
01/02/2019 500.00p 507.51p 495.75p 495.75p 54790
31/01/2019 500.00p 500.00p 490.00p 490.00p 42722
30/01/2019 493.38p 499.76p 488.00p 488.00p 102720
29/01/2019 489.00p 492.90p 488.00p 488.00p 10500
28/01/2019 481.92p 488.10p 481.92p 488.00p 9610
25/01/2019 489.00p 490.00p 485.60p 488.00p 15750
24/01/2019 474.58p 489.00p 474.58p 479.50p 17150
23/01/2019 476.65p 479.75p 474.48p 479.75p 20059
22/01/2019 489.00p 489.28p 477.80p 479.50p 92319
21/01/2019 481.50p 488.71p 474.00p 474.00p 58234
18/01/2019 465.00p 481.11p 465.00p 471.75p 54614
17/01/2019 465.00p 465.00p 455.00p 455.00p 1063
16/01/2019 440.50p 455.00p 440.50p 455.00p 327
15/01/2019 445.00p 471.46p 440.00p 452.50p 953
14/01/2019 450.00p 464.75p 450.00p 460.00p 52750
11/01/2019 470.60p 470.60p 450.26p 462.75p 90334
10/01/2019 474.00p 474.00p 468.30p 468.50p 211584
09/01/2019 475.50p 475.50p 467.75p 467.75p 88100
08/01/2019 448.03p 462.50p 448.03p 462.50p 1500
07/01/2019 450.00p 469.40p 450.00p 455.00p 4750
04/01/2019 440.00p 445.00p 438.00p 445.00p 0
03/01/2019 440.00p 445.00p 438.00p 438.00p 3009
02/01/2019 440.00p 440.00p 418.93p 427.50p 1223
31/12/2018 435.00p 432.50p 427.50p 427.50p 0
28/12/2018 435.00p 435.00p 432.50p 432.50p 750
27/12/2018 434.60p 425.00p 425.00p 425.00p 0
24/12/2018 434.60p 434.60p 425.00p 425.00p 56
21/12/2018 415.00p 425.00p 415.00p 425.00p 382
20/12/2018 432.50p 432.50p 425.00p 425.00p 4504
19/12/2018 415.50p 425.00p 399.52p 417.50p 2964
18/12/2018 410.00p 424.00p 398.50p 405.00p 2815
17/12/2018 420.00p 425.00p 412.50p 412.50p 0
14/12/2018 420.00p 425.00p 420.00p 425.00p 750
13/12/2018 418.50p 430.00p 415.00p 415.00p 12546
12/12/2018 410.00p 410.00p 385.60p 409.25p 68344
11/12/2018 400.00p 400.00p 395.50p 395.50p 900
10/12/2018 406.00p 406.00p 394.50p 394.50p 3300
07/12/2018 385.42p 395.50p 385.42p 395.50p 80
06/12/2018 391.00p 395.50p 391.00p 395.50p 2500
05/12/2018 400.16p 404.85p 400.16p 403.00p 2827
04/12/2018 402.00p 414.52p 400.00p 403.00p 4435
03/12/2018 410.00p 416.00p 410.00p 416.00p 1102
30/11/2018 419.11p 425.00p 419.11p 425.00p 500
29/11/2018 421.61p 425.00p 415.34p 425.00p 7000
28/11/2018 413.70p 416.00p 413.70p 416.00p 2452
27/11/2018 420.00p 422.56p 416.00p 416.00p 659
26/11/2018 407.15p 422.75p 407.15p 422.75p 837
23/11/2018 417.80p 422.75p 417.80p 422.75p 700
22/11/2018 438.35p 438.35p 422.75p 422.75p 56
21/11/2018 414.25p 420.75p 414.25p 420.75p 400
20/11/2018 430.00p 430.00p 409.73p 420.75p 10120
19/11/2018 440.00p 440.00p 429.00p 434.50p 5642
16/11/2018 458.00p 458.00p 449.00p 449.00p 85
15/11/2018 440.50p 452.50p 449.00p 449.00p 29062
14/11/2018 440.50p 452.50p 440.50p 452.50p 90
13/11/2018 455.00p 473.05p 443.53p 452.50p 26074
12/11/2018 460.00p 467.50p 455.00p 467.50p 1471
09/11/2018 470.00p 473.75p 461.50p 473.75p 7228
08/11/2018 486.01p 486.01p 481.00p 481.00p 14042
07/11/2018 482.30p 485.00p 476.62p 485.00p 363
06/11/2018 481.27p 506.00p 481.01p 492.25p 15088
05/11/2018 500.00p 502.00p 502.00p 502.00p 0
02/11/2018 500.00p 509.58p 489.28p 502.00p 4942
01/11/2018 490.00p 500.00p 479.00p 489.50p 32706
31/10/2018 480.00p 490.00p 478.08p 480.00p 2874
30/10/2018 478.00p 480.00p 452.56p 467.50p 3385
29/10/2018 472.00p 472.00p 466.00p 466.00p 1000
26/10/2018 470.00p 470.00p 452.00p 459.50p 12986
25/10/2018 497.44p 497.44p 484.00p 484.00p 5
24/10/2018 474.90p 489.00p 474.90p 489.00p 823
23/10/2018 490.00p 490.00p 477.51p 489.00p 9682
22/10/2018 510.00p 522.40p 493.34p 501.50p 1048
19/10/2018 510.00p 518.42p 500.00p 504.50p 762
18/10/2018 526.66p 526.66p 518.50p 518.50p 193
17/10/2018 520.00p 520.00p 517.00p 518.50p 3250
16/10/2018 520.00p 531.00p 517.00p 531.00p 50884
15/10/2018 530.00p 532.50p 528.62p 532.50p 3757
12/10/2018 498.00p 512.51p 498.00p 510.00p 103287
11/10/2018 510.00p 515.00p 502.00p 507.00p 11140
10/10/2018 543.00p 545.18p 510.58p 525.00p 8061
09/10/2018 550.00p 559.00p 534.00p 552.50p 9797
08/10/2018 551.18p 560.80p 551.18p 553.50p 4409
05/10/2018 572.00p 572.00p 557.00p 557.00p 10087
04/10/2018 580.00p 586.55p 572.00p 586.50p 6673
03/10/2018 592.00p 592.00p 582.15p 591.00p 2881
02/10/2018 589.00p 612.28p 584.00p 588.00p 6851
01/10/2018 589.00p 601.00p 600.50p 600.50p 0
28/09/2018 589.00p 601.00p 588.46p 601.00p 2966
27/09/2018 589.48p 600.00p 589.48p 600.00p 756
26/09/2018 594.00p 601.00p 594.00p 601.00p 1841
25/09/2018 594.99p 604.00p 594.99p 604.00p 200
24/09/2018 601.00p 629.00p 601.00p 603.50p 2303
21/09/2018 601.00p 615.00p 601.00p 615.00p 746
20/09/2018 617.80p 628.34p 615.50p 615.50p 229
19/09/2018 613.00p 624.00p 612.00p 612.00p 6800
18/09/2018 595.88p 598.00p 598.00p 598.00p 0
17/09/2018 595.88p 598.00p 595.88p 598.00p 16
14/09/2018 594.95p 598.00p 594.95p 598.00p 869
13/09/2018 612.40p 612.40p 598.00p 598.00p 222
12/09/2018 592.70p 598.00p 592.70p 598.00p 661
11/09/2018 613.00p 613.00p 582.99p 598.00p 82959
10/09/2018 612.42p 612.42p 598.00p 598.00p 160
07/09/2018 598.00p 600.00p 588.00p 588.00p 89296
06/09/2018 598.00p 604.76p 581.00p 589.00p 3675
05/09/2018 600.00p 620.00p 581.32p 594.50p 27765
04/09/2018 618.00p 623.31p 601.42p 611.50p 4045
03/09/2018 632.00p 642.00p 632.00p 633.00p 167
31/08/2018 635.00p 635.00p 624.25p 635.00p 6050
30/08/2018 616.00p 620.00p 615.00p 620.00p 18797
29/08/2018 643.00p 651.49p 616.00p 630.50p 13414
28/08/2018 636.00p 640.00p 618.44p 629.50p 3708
24/08/2018 635.00p 636.00p 624.50p 624.50p 2484
23/08/2018 633.19p 633.19p 620.00p 620.00p 200
22/08/2018 633.64p 633.64p 620.00p 620.00p 456
21/08/2018 633.22p 633.22p 620.00p 620.00p 236
20/08/2018 625.00p 632.00p 620.00p 620.00p 4799
17/08/2018 632.00p 632.00p 625.00p 625.00p 600
16/08/2018 616.00p 626.00p 616.00p 626.00p 25995
15/08/2018 606.00p 615.00p 605.00p 615.00p 4996
14/08/2018 584.38p 614.00p 600.00p 614.00p 0
13/08/2018 584.38p 602.00p 584.38p 600.00p 3750
10/08/2018 584.38p 593.50p 583.40p 593.50p 6620
09/08/2018 595.00p 602.64p 592.83p 593.00p 3365
08/08/2018 595.00p 604.00p 595.00p 604.00p 798

*Close Price adjusted for both dividends and splits