DP Poland (DPP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DP Poland

Date Open High Low Close* Volume
21/02/2017 57.50p 57.50p 56.10p 56.50p 166970
20/02/2017 57.50p 57.50p 57.00p 57.50p 140336
17/02/2017 57.50p 57.74p 57.00p 57.50p 135361
16/02/2017 56.50p 57.75p 56.15p 57.50p 237426
15/02/2017 57.25p 57.50p 55.35p 56.50p 294734
14/02/2017 58.13p 58.50p 57.13p 57.25p 473908
13/02/2017 58.38p 59.00p 57.88p 58.13p 177901
10/02/2017 58.13p 59.00p 57.85p 58.38p 916533
09/02/2017 59.00p 59.00p 57.00p 58.13p 6528843
08/02/2017 57.75p 60.00p 57.75p 59.00p 571214
07/02/2017 57.00p 57.25p 56.75p 56.75p 511240
06/02/2017 57.50p 57.50p 56.50p 57.00p 237999
03/02/2017 57.50p 57.50p 57.35p 57.50p 94466
02/02/2017 57.50p 57.52p 56.65p 57.50p 261293
01/02/2017 57.88p 57.88p 56.80p 57.50p 324124
31/01/2017 58.00p 58.25p 57.75p 57.88p 43216
30/01/2017 58.00p 58.00p 57.75p 58.00p 97983
27/01/2017 59.25p 59.25p 57.82p 57.88p 79148
26/01/2017 59.25p 59.30p 59.00p 59.25p 90406
25/01/2017 59.25p 59.40p 59.08p 59.25p 37481
24/01/2017 59.25p 59.50p 59.00p 59.25p 299666
23/01/2017 58.88p 59.75p 58.50p 59.25p 225018
20/01/2017 58.50p 59.45p 58.40p 58.88p 228236
19/01/2017 57.38p 58.74p 57.15p 58.50p 135186
18/01/2017 57.50p 57.74p 57.30p 57.38p 31942
17/01/2017 57.75p 58.00p 57.35p 57.50p 109588
16/01/2017 57.75p 57.75p 57.70p 57.75p 4126
13/01/2017 57.50p 57.99p 57.36p 57.75p 75713
12/01/2017 58.75p 58.75p 57.30p 57.50p 223072
11/01/2017 57.88p 59.91p 57.50p 58.75p 260318
10/01/2017 58.00p 58.00p 57.50p 57.88p 68738
09/01/2017 58.50p 58.50p 57.55p 58.00p 82130
06/01/2017 58.25p 59.00p 56.00p 58.50p 153303
05/01/2017 58.25p 59.00p 57.55p 58.25p 104273
04/01/2017 57.50p 59.50p 57.50p 58.25p 191145
03/01/2017 56.50p 58.00p 56.50p 57.50p 337889
30/12/2016 56.63p 56.63p 56.14p 56.50p 13825
29/12/2016 57.50p 57.50p 56.19p 56.63p 80816
28/12/2016 57.50p 57.50p 57.00p 57.50p 42784
23/12/2016 57.50p 57.50p 57.38p 57.50p 8115
22/12/2016 57.50p 57.50p 57.00p 57.50p 15070
21/12/2016 57.50p 57.50p 57.00p 57.50p 67333
20/12/2016 57.50p 57.75p 57.00p 57.50p 42065
19/12/2016 56.50p 57.50p 56.50p 57.50p 128175
16/12/2016 57.25p 57.95p 56.17p 56.50p 188864
15/12/2016 58.00p 58.25p 56.50p 57.25p 107900
14/12/2016 58.00p 58.90p 57.00p 58.00p 71944
13/12/2016 59.25p 59.55p 57.50p 58.00p 1081453
12/12/2016 58.50p 61.00p 58.50p 59.25p 544992
09/12/2016 57.25p 58.93p 57.13p 58.50p 442496
08/12/2016 56.00p 57.90p 55.15p 57.25p 255763
07/12/2016 54.00p 56.85p 54.00p 56.00p 131436
06/12/2016 56.00p 56.00p 53.30p 54.00p 118542
05/12/2016 57.00p 57.00p 55.00p 56.00p 87964
02/12/2016 57.13p 59.00p 56.15p 57.00p 796605
01/12/2016 57.88p 58.00p 56.10p 57.25p 701752
30/11/2016 53.00p 56.90p 53.00p 56.25p 591651
29/11/2016 52.75p 54.00p 52.75p 53.00p 192528
28/11/2016 52.75p 53.40p 52.75p 52.75p 51922
25/11/2016 52.75p 53.40p 52.51p 52.75p 111397
24/11/2016 52.75p 53.40p 52.50p 52.75p 93788
23/11/2016 52.75p 53.40p 52.13p 52.50p 125282
22/11/2016 52.25p 54.00p 52.00p 52.75p 224420
21/11/2016 52.00p 52.90p 51.74p 52.25p 38505
18/11/2016 52.38p 53.25p 51.74p 52.00p 327599
17/11/2016 51.88p 52.75p 51.84p 52.38p 79594
16/11/2016 51.50p 51.99p 51.26p 51.88p 137058
15/11/2016 51.50p 51.99p 51.15p 51.50p 171507
14/11/2016 51.25p 52.00p 51.06p 51.50p 112275
11/11/2016 50.75p 51.49p 50.75p 51.25p 39822
10/11/2016 50.75p 51.49p 50.51p 50.75p 137816
09/11/2016 49.00p 52.00p 49.00p 50.75p 164482
08/11/2016 50.25p 51.40p 50.00p 50.75p 259878
07/11/2016 50.75p 50.90p 49.50p 50.25p 65466
04/11/2016 53.00p 53.00p 48.80p 50.75p 411812
03/11/2016 53.25p 54.00p 52.00p 53.00p 275117
02/11/2016 54.25p 54.25p 52.70p 53.25p 221702
01/11/2016 54.25p 54.25p 53.67p 54.25p 41441
31/10/2016 54.00p 54.61p 53.66p 54.25p 85694
28/10/2016 54.00p 54.37p 53.76p 54.00p 73362
27/10/2016 54.00p 55.00p 54.00p 54.00p 191895
26/10/2016 55.00p 55.20p 53.50p 54.00p 82345
25/10/2016 55.50p 55.50p 54.80p 55.00p 35423
24/10/2016 53.25p 56.00p 53.25p 55.50p 285399
21/10/2016 53.25p 53.99p 53.10p 53.25p 92896
20/10/2016 53.00p 54.00p 52.41p 53.25p 458724
19/10/2016 53.50p 53.50p 51.60p 53.00p 214303
18/10/2016 53.87p 53.99p 53.00p 53.50p 112940
17/10/2016 54.75p 55.00p 53.87p 53.87p 261179
14/10/2016 54.87p 55.00p 54.50p 54.75p 182298
13/10/2016 54.50p 56.25p 54.25p 54.87p 596426
12/10/2016 53.00p 54.84p 52.50p 54.50p 288745
11/10/2016 52.00p 53.75p 52.00p 52.63p 793306
10/10/2016 52.75p 52.80p 51.50p 52.00p 653854
07/10/2016 54.50p 54.50p 52.20p 52.75p 745439
06/10/2016 55.00p 58.90p 54.50p 54.50p 794576
05/10/2016 48.63p 58.50p 48.63p 55.00p 1617806
04/10/2016 48.88p 48.88p 48.50p 48.63p 78800
03/10/2016 48.75p 50.00p 48.75p 48.88p 124257
30/09/2016 49.25p 50.20p 48.73p 48.75p 270241
29/09/2016 48.37p 50.00p 48.37p 49.25p 156346
28/09/2016 48.50p 48.75p 48.00p 48.37p 79768
27/09/2016 48.63p 48.70p 48.00p 48.50p 165968
26/09/2016 49.75p 50.25p 48.30p 48.63p 289527
23/09/2016 51.25p 51.25p 49.30p 50.25p 155696
22/09/2016 51.50p 51.50p 51.13p 51.25p 85860
21/09/2016 51.13p 51.50p 51.00p 51.50p 244549
20/09/2016 50.50p 51.19p 49.00p 51.13p 525217
19/09/2016 49.00p 50.90p 48.00p 50.50p 912462
16/09/2016 47.25p 50.00p 47.25p 49.50p 542194
15/09/2016 48.00p 48.00p 45.50p 47.25p 332708
14/09/2016 49.25p 49.85p 47.13p 48.00p 166369
13/09/2016 44.50p 49.50p 44.50p 49.25p 536342
12/09/2016 44.75p 45.50p 41.95p 44.50p 462416
09/09/2016 45.00p 48.00p 44.66p 45.50p 443281
08/09/2016 48.00p 48.00p 44.00p 45.00p 309945
07/09/2016 49.50p 49.50p 47.00p 48.00p 227921
06/09/2016 50.00p 50.26p 49.00p 49.50p 54978
05/09/2016 52.25p 52.30p 49.63p 50.00p 296045
02/09/2016 52.50p 52.98p 52.11p 52.25p 236133
01/09/2016 52.50p 52.99p 52.15p 52.50p 97904
31/08/2016 52.50p 53.00p 52.15p 52.50p 126167
30/08/2016 52.50p 53.50p 52.00p 52.50p 604573
26/08/2016 52.50p 53.00p 52.10p 52.50p 90279
25/08/2016 52.75p 53.26p 52.25p 52.50p 150473
24/08/2016 52.25p 53.90p 52.25p 53.00p 254214
23/08/2016 51.25p 52.49p 50.66p 52.25p 104568
22/08/2016 49.75p 52.00p 49.10p 51.25p 191940
19/08/2016 48.00p 51.00p 48.00p 49.75p 237855
18/08/2016 49.50p 49.50p 47.80p 48.00p 190076
17/08/2016 51.25p 51.82p 48.00p 49.50p 243261
16/08/2016 51.25p 51.85p 50.50p 51.25p 98590
15/08/2016 49.75p 52.00p 49.66p 51.25p 137549
12/08/2016 53.50p 53.50p 48.16p 50.25p 561823
11/08/2016 54.75p 55.40p 52.70p 54.00p 390815
10/08/2016 54.75p 56.00p 53.37p 55.00p 454666
09/08/2016 52.50p 55.25p 52.50p 54.75p 596456
08/08/2016 53.13p 53.50p 51.80p 52.25p 251494
05/08/2016 51.50p 53.87p 51.20p 53.13p 908046
04/08/2016 49.75p 52.70p 49.75p 51.50p 480446
03/08/2016 49.50p 50.00p 49.20p 49.50p 148103
02/08/2016 50.00p 50.00p 49.10p 49.50p 82318
01/08/2016 48.63p 50.60p 48.00p 50.50p 789454
29/07/2016 49.50p 49.50p 48.20p 48.50p 229044
28/07/2016 49.25p 49.80p 48.74p 49.50p 437657
27/07/2016 49.25p 49.70p 48.16p 49.25p 556277
26/07/2016 48.37p 50.00p 47.85p 49.25p 398905
25/07/2016 47.00p 49.50p 47.00p 49.00p 496172
22/07/2016 47.50p 47.56p 46.00p 47.00p 237117
21/07/2016 44.13p 47.90p 44.13p 47.00p 969541
20/07/2016 45.25p 50.84p 43.85p 44.13p 2166806
19/07/2016 41.62p 47.95p 41.62p 45.25p 1855637
18/07/2016 39.50p 40.70p 39.28p 40.38p 126844
15/07/2016 38.75p 40.00p 38.40p 39.50p 295192
14/07/2016 38.75p 39.40p 38.39p 38.75p 193314
13/07/2016 38.50p 39.11p 36.00p 38.75p 637793
12/07/2016 39.88p 40.75p 38.00p 38.50p 360185
11/07/2016 40.00p 42.25p 38.75p 39.88p 186296
08/07/2016 39.00p 40.28p 39.00p 40.00p 238839
07/07/2016 40.13p 41.00p 36.64p 39.00p 1182816
06/07/2016 42.75p 42.90p 38.50p 40.50p 686330
05/07/2016 44.75p 46.43p 42.35p 42.75p 1073521
04/07/2016 43.50p 46.00p 43.50p 46.00p 1055928
01/07/2016 40.25p 43.90p 40.25p 42.50p 1213121
30/06/2016 38.50p 41.00p 38.25p 40.25p 1231091
29/06/2016 38.12p 39.40p 37.50p 38.50p 303071
28/06/2016 38.00p 39.00p 35.55p 38.00p 993393
27/06/2016 38.50p 40.49p 37.00p 38.00p 567981
24/06/2016 37.25p 39.00p 36.00p 38.50p 1405407
23/06/2016 37.63p 39.45p 37.63p 39.25p 350181
22/06/2016 38.50p 38.90p 37.35p 37.63p 364424
21/06/2016 36.50p 39.70p 36.50p 38.50p 793192
20/06/2016 36.75p 37.40p 36.00p 36.50p 264550
17/06/2016 37.50p 38.70p 36.00p 36.75p 833351
16/06/2016 36.50p 38.00p 36.41p 37.50p 1282460
15/06/2016 34.00p 36.90p 32.50p 36.50p 790834
14/06/2016 30.50p 34.00p 30.21p 33.75p 696225
13/06/2016 32.50p 32.50p 30.00p 30.50p 866412
10/06/2016 32.50p 33.00p 32.15p 32.50p 356847
09/06/2016 31.63p 33.00p 31.63p 32.50p 719398
08/06/2016 29.25p 32.20p 29.25p 31.63p 924757
07/06/2016 29.25p 29.37p 29.00p 29.25p 11000
06/06/2016 29.25p 29.37p 29.25p 29.25p 3704
03/06/2016 29.25p 29.37p 28.56p 29.25p 189348
02/06/2016 29.50p 29.60p 29.01p 29.25p 19822
01/06/2016 28.63p 29.61p 28.63p 29.50p 5000
31/05/2016 29.50p 29.50p 28.50p 28.63p 70880
27/05/2016 29.50p 29.80p 29.00p 29.50p 82667
26/05/2016 28.50p 30.00p 28.50p 29.50p 458547
25/05/2016 29.62p 32.00p 28.25p 28.50p 2360830
24/05/2016 28.50p 30.00p 28.50p 29.75p 974550
23/05/2016 27.25p 29.00p 27.25p 28.50p 800655
20/05/2016 26.75p 28.00p 26.75p 27.25p 348725
19/05/2016 26.75p 26.75p 26.35p 26.75p 3103
18/05/2016 27.50p 27.50p 26.00p 26.75p 157028
17/05/2016 26.50p 28.00p 26.50p 27.50p 140624
16/05/2016 26.25p 27.20p 26.05p 26.50p 156493
13/05/2016 26.25p 26.75p 25.86p 26.25p 87803
12/05/2016 26.25p 26.75p 26.05p 26.25p 62106
11/05/2016 25.75p 26.75p 25.75p 26.25p 126515

*Close Price adjusted for both dividends and splits