DP Eurasia N.V. (DI) (DPEU) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DP Eurasia N.V. (DI)

Date Open High Low Close* Volume
10/11/2017 235.00p 235.00p 225.25p 225.25p 109173
09/11/2017 230.00p 236.14p 228.00p 228.00p 45803
08/11/2017 230.00p 234.75p 228.25p 228.25p 56978
07/11/2017 230.00p 235.50p 230.00p 230.25p 15004
06/11/2017 230.00p 230.00p 229.00p 230.00p 325585
03/11/2017 235.00p 235.00p 228.00p 230.00p 305207
02/11/2017 230.00p 230.75p 225.00p 229.75p 69052
01/11/2017 225.50p 234.50p 225.50p 230.00p 33614
31/10/2017 225.25p 233.38p 225.25p 230.00p 51525
30/10/2017 225.25p 233.50p 225.00p 229.75p 95586
27/10/2017 225.50p 234.50p 225.50p 225.50p 54139
26/10/2017 230.00p 233.75p 225.50p 230.25p 174538
25/10/2017 230.50p 231.00p 227.75p 230.00p 23449
24/10/2017 231.00p 233.00p 227.75p 230.00p 46631
23/10/2017 235.00p 235.00p 228.75p 233.25p 48949
20/10/2017 230.00p 230.00p 225.00p 228.00p 22163
19/10/2017 225.25p 231.48p 225.00p 230.00p 36907
18/10/2017 235.00p 235.00p 227.00p 228.50p 18307
17/10/2017 235.00p 235.00p 228.50p 230.00p 61045
16/10/2017 235.00p 239.75p 235.00p 239.75p 21343
13/10/2017 237.00p 239.75p 225.00p 235.00p 85535
12/10/2017 225.00p 249.50p 221.00p 249.50p 88943
11/10/2017 218.00p 224.75p 218.00p 221.25p 56869
10/10/2017 219.25p 223.50p 219.25p 220.25p 77614
09/10/2017 210.00p 220.00p 210.00p 218.00p 105073
06/10/2017 216.00p 219.00p 212.00p 218.25p 103908
05/10/2017 203.00p 217.25p 203.00p 215.75p 220790
04/10/2017 200.00p 206.00p 200.00p 206.00p 125585
03/10/2017 207.00p 208.50p 203.50p 206.00p 188320
02/10/2017 202.00p 210.25p 202.00p 206.50p 50749
29/09/2017 199.00p 210.00p 199.00p 203.00p 61069
28/09/2017 198.00p 203.25p 198.00p 200.00p 69776
27/09/2017 196.50p 197.25p 196.50p 197.25p 3088
26/09/2017 194.00p 194.00p 188.00p 193.50p 48349
25/09/2017 193.50p 194.00p 185.00p 187.50p 58678
22/09/2017 185.50p 191.75p 185.00p 188.00p 55033
21/09/2017 200.00p 200.00p 180.00p 185.00p 130942
20/09/2017 186.50p 200.00p 183.75p 200.00p 101742
19/09/2017 185.00p 188.75p 175.00p 186.25p 133416
18/09/2017 190.25p 192.00p 170.00p 181.00p 125336
15/09/2017 195.00p 198.25p 190.00p 192.50p 1850165
14/09/2017 199.75p 200.50p 195.00p 198.00p 45974
13/09/2017 203.50p 203.50p 198.00p 200.75p 116634
12/09/2017 200.00p 206.75p 198.00p 199.50p 118009
11/09/2017 207.50p 207.50p 197.75p 203.00p 32590
08/09/2017 205.75p 206.50p 196.25p 203.00p 146327
07/09/2017 199.00p 205.00p 199.00p 200.00p 43848
06/09/2017 203.75p 204.00p 195.00p 200.00p 167205
05/09/2017 195.75p 202.25p 195.75p 199.00p 24544
04/09/2017 201.00p 202.50p 196.25p 202.25p 56500
01/09/2017 200.00p 202.50p 195.00p 199.75p 45866
31/08/2017 202.75p 203.75p 196.25p 201.00p 46865
30/08/2017 200.00p 200.25p 200.00p 200.00p 1597
29/08/2017 203.25p 204.00p 200.00p 201.00p 119553
25/08/2017 202.00p 204.00p 200.00p 203.00p 32742
24/08/2017 202.00p 204.00p 202.00p 203.00p 32342
23/08/2017 202.50p 202.50p 200.00p 200.00p 58805
22/08/2017 203.00p 203.00p 200.00p 202.00p 31112
21/08/2017 202.25p 204.00p 195.00p 200.25p 15550
18/08/2017 196.00p 197.75p 196.00p 197.75p 1819
17/08/2017 200.25p 200.75p 191.50p 192.00p 30150
16/08/2017 200.00p 200.00p 192.25p 195.00p 21426
15/08/2017 200.25p 202.00p 190.00p 190.00p 39106
14/08/2017 197.25p 200.50p 197.25p 198.00p 2750
11/08/2017 204.75p 204.75p 190.00p 190.00p 5587
10/08/2017 205.00p 210.00p 198.00p 198.00p 43470
09/08/2017 200.00p 205.00p 200.00p 205.00p 82060
08/08/2017 200.00p 200.00p 199.75p 200.00p 20429
07/08/2017 200.00p 200.00p 195.00p 198.00p 71601
04/08/2017 198.25p 198.25p 195.00p 195.00p 7249
03/08/2017 196.50p 196.50p 195.00p 195.00p 1583
02/08/2017 203.00p 203.00p 197.50p 199.00p 199789
01/08/2017 198.00p 204.75p 195.00p 198.00p 90802
31/07/2017 195.00p 205.00p 195.00p 195.00p 24123
28/07/2017 198.00p 198.00p 195.00p 195.38p 956
27/07/2017 197.25p 200.00p 195.00p 198.00p 235948
26/07/2017 203.00p 204.50p 197.25p 199.75p 188864
25/07/2017 199.00p 205.00p 199.00p 204.25p 29591
24/07/2017 203.00p 203.00p 199.00p 203.00p 1304
21/07/2017 202.00p 205.00p 196.50p 203.00p 278517
20/07/2017 202.00p 204.25p 202.00p 204.25p 4331
19/07/2017 208.00p 213.00p 201.50p 204.25p 69272
18/07/2017 205.00p 211.00p 205.00p 210.00p 55084
17/07/2017 205.00p 210.25p 203.25p 210.00p 319413
14/07/2017 205.00p 208.75p 202.75p 207.25p 42222
13/07/2017 202.75p 202.75p 202.50p 202.50p 3878
12/07/2017 202.00p 204.75p 200.00p 203.75p 202515
11/07/2017 205.00p 210.00p 205.00p 205.00p 153456
10/07/2017 206.25p 207.75p 200.00p 204.00p 675947
07/07/2017 202.00p 205.00p 199.00p 203.25p 407825
06/07/2017 198.75p 200.75p 186.75p 200.00p 1160999
05/07/2017 192.75p 196.50p 192.75p 196.50p 182590
04/07/2017 189.75p 190.50p 186.75p 190.00p 291211
03/07/2017 182.25p 185.00p 178.25p 185.00p 719205
30/06/2017 175.00p 185.00p 173.00p 182.00p 1138703
29/06/2017 168.25p 170.00p 155.00p 170.00p 4856489
28/06/2017 200.00p 201.00p 158.25p 161.00p 16185834

*Close Price adjusted for both dividends and splits