DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/07/2015 18.00p 18.45p 17.70p 18.13p 12465
23/07/2015 18.50p 18.50p 18.00p 18.00p 131547
22/07/2015 18.50p 18.75p 18.34p 18.50p 125610
21/07/2015 18.50p 18.99p 18.36p 18.50p 278873
20/07/2015 17.63p 18.77p 17.63p 18.50p 518081
17/07/2015 17.38p 17.70p 17.00p 17.38p 63514
16/07/2015 17.38p 17.75p 17.08p 17.38p 222909
15/07/2015 17.50p 17.75p 17.11p 17.38p 42779
14/07/2015 17.50p 17.75p 17.50p 17.50p 355102
13/07/2015 17.63p 17.80p 17.50p 17.50p 15000
10/07/2015 17.63p 17.96p 17.30p 17.63p 80000
09/07/2015 17.63p 17.96p 17.63p 17.63p 41000
08/07/2015 17.50p 18.00p 17.25p 17.63p 265878
07/07/2015 16.88p 18.00p 16.88p 17.50p 217694
06/07/2015 16.88p 17.11p 16.88p 16.88p 81308
03/07/2015 17.50p 17.70p 17.10p 17.50p 66652
02/07/2015 17.38p 18.00p 17.00p 17.50p 85489
01/07/2015 17.50p 18.00p 16.75p 17.38p 194302
30/06/2015 17.50p 18.00p 16.75p 17.50p 104164
29/06/2015 18.38p 18.38p 17.50p 17.50p 162535
26/06/2015 18.88p 18.88p 18.75p 18.88p 32000
25/06/2015 18.88p 19.00p 18.75p 18.88p 238740
24/06/2015 18.88p 18.98p 18.50p 18.88p 286685
23/06/2015 19.37p 19.44p 18.85p 18.88p 256645
22/06/2015 19.37p 19.50p 19.25p 19.37p 45973
19/06/2015 18.25p 19.70p 18.05p 19.37p 383327
18/06/2015 17.50p 18.25p 17.35p 18.25p 341386
17/06/2015 16.75p 17.70p 16.75p 17.50p 214744
16/06/2015 16.75p 16.95p 16.66p 16.75p 185073
15/06/2015 17.50p 17.55p 17.00p 17.38p 96063
12/06/2015 17.50p 17.82p 17.10p 17.50p 8795
11/06/2015 17.50p 17.50p 17.10p 17.50p 28131
10/06/2015 17.13p 17.82p 17.13p 17.50p 57257
09/06/2015 17.00p 17.50p 17.00p 17.13p 19000
08/06/2015 17.25p 17.25p 16.76p 16.88p 127072
05/06/2015 18.00p 18.00p 17.00p 17.25p 149000
04/06/2015 18.00p 18.04p 17.50p 18.00p 56319
03/06/2015 17.13p 18.00p 17.13p 18.00p 237062
02/06/2015 17.13p 17.13p 17.13p 17.13p 0
01/06/2015 17.13p 17.25p 17.00p 17.13p 98451
29/05/2015 17.63p 17.63p 17.10p 17.13p 33840
28/05/2015 17.63p 17.63p 17.50p 17.63p 25000
27/05/2015 17.75p 17.75p 17.57p 17.63p 29907
26/05/2015 17.75p 18.00p 17.72p 17.75p 243985
22/05/2015 17.87p 18.00p 17.57p 17.75p 173498
21/05/2015 17.87p 18.00p 17.50p 17.87p 156535
20/05/2015 18.00p 18.00p 17.62p 17.87p 169309
19/05/2015 18.13p 18.13p 17.50p 18.00p 228916
18/05/2015 18.50p 18.70p 18.00p 18.00p 99589
15/05/2015 18.50p 18.70p 18.50p 18.50p 26671
14/05/2015 18.75p 18.80p 18.50p 18.50p 124400
13/05/2015 18.25p 18.90p 18.25p 18.75p 175203
12/05/2015 17.75p 18.67p 17.36p 18.25p 580584
11/05/2015 17.50p 18.00p 17.50p 17.75p 463799
08/05/2015 17.50p 18.00p 17.10p 17.50p 197504
07/05/2015 17.38p 17.50p 17.00p 17.50p 18525
06/05/2015 18.63p 18.63p 17.10p 17.38p 350725
05/05/2015 16.63p 18.75p 16.50p 18.38p 1420963
01/05/2015 16.63p 16.63p 16.45p 16.63p 39996
30/04/2015 16.75p 17.86p 16.63p 16.63p 550872
29/04/2015 17.25p 17.25p 16.50p 16.75p 5194688
28/04/2015 17.25p 17.30p 16.95p 17.25p 89846
27/04/2015 17.25p 17.32p 16.55p 17.25p 9050
24/04/2015 17.25p 17.33p 16.55p 17.25p 79500
23/04/2015 17.00p 17.33p 16.55p 17.25p 69844
22/04/2015 17.00p 17.05p 16.35p 17.00p 233198
21/04/2015 17.25p 17.25p 16.50p 17.00p 51889
20/04/2015 18.25p 18.25p 16.60p 17.25p 75272
17/04/2015 18.25p 18.25p 18.00p 18.25p 17412
16/04/2015 18.50p 18.50p 17.99p 18.25p 52933
15/04/2015 18.63p 18.63p 18.25p 18.63p 99000
14/04/2015 18.63p 18.75p 18.25p 18.75p 215313
13/04/2015 18.63p 19.06p 18.25p 18.63p 131072
10/04/2015 18.63p 19.11p 18.50p 18.63p 174854
09/04/2015 18.50p 19.11p 18.00p 18.63p 184866
08/04/2015 18.50p 18.70p 18.22p 18.50p 95100
07/04/2015 18.63p 19.25p 18.00p 18.50p 151955
02/04/2015 18.63p 19.00p 18.63p 18.63p 157008
01/04/2015 18.50p 19.25p 18.10p 19.25p 270828
31/03/2015 18.50p 19.18p 18.25p 18.50p 323590
30/03/2015 18.25p 18.80p 17.95p 18.50p 245001
27/03/2015 19.00p 19.00p 17.83p 18.25p 391299
26/03/2015 18.88p 19.20p 18.50p 19.00p 144560
25/03/2015 20.25p 20.39p 18.50p 18.88p 517515
24/03/2015 22.75p 22.75p 20.00p 20.25p 680316
23/03/2015 25.75p 25.75p 22.10p 22.75p 735169
20/03/2015 24.25p 24.40p 23.15p 24.00p 397115
19/03/2015 22.38p 25.20p 22.38p 24.25p 495938
18/03/2015 22.75p 23.00p 22.34p 22.38p 198977
17/03/2015 21.25p 23.00p 21.25p 22.75p 166794
16/03/2015 22.75p 22.75p 20.50p 21.25p 233432
13/03/2015 23.13p 23.13p 22.71p 22.75p 36969
12/03/2015 23.75p 23.90p 23.21p 23.25p 225961
11/03/2015 23.63p 24.10p 23.50p 23.75p 69924
10/03/2015 23.63p 24.50p 23.44p 24.50p 100676
09/03/2015 24.00p 24.08p 23.15p 23.63p 73332
06/03/2015 24.12p 24.12p 22.80p 24.00p 301600
05/03/2015 23.13p 25.00p 23.13p 24.12p 976073
04/03/2015 22.88p 23.35p 22.85p 23.13p 136913
03/03/2015 23.38p 24.50p 22.62p 22.88p 767101
02/03/2015 24.63p 24.63p 22.50p 23.25p 696445
27/02/2015 19.37p 24.63p 19.25p 24.00p 2518702
26/02/2015 19.25p 19.30p 18.70p 19.25p 317447
25/02/2015 19.00p 19.40p 19.00p 19.00p 441090
24/02/2015 17.87p 19.00p 16.65p 19.00p 738305
23/02/2015 18.38p 18.56p 17.74p 17.87p 351407
20/02/2015 19.00p 19.00p 18.15p 18.38p 377200
19/02/2015 19.25p 19.25p 18.50p 19.00p 474352
18/02/2015 19.50p 19.50p 18.66p 18.75p 214843
17/02/2015 21.25p 21.25p 17.43p 19.50p 933810
16/02/2015 16.75p 21.50p 16.50p 19.75p 3262602
13/02/2015 15.50p 16.50p 15.26p 16.37p 1363485
12/02/2015 14.13p 16.00p 14.13p 15.75p 2001294
11/02/2015 11.00p 15.40p 10.25p 13.88p 3618973
10/02/2015 9.25p 9.39p 9.13p 9.25p 25032
09/02/2015 9.25p 9.25p 9.13p 9.25p 65000
06/02/2015 9.25p 9.25p 9.25p 9.25p 1562
05/02/2015 9.25p 9.39p 9.25p 9.25p 39389
04/02/2015 9.25p 9.40p 9.20p 9.38p 6010
03/02/2015 9.25p 9.25p 9.25p 9.25p 0
02/02/2015 9.63p 9.63p 9.25p 9.25p 50000
30/01/2015 9.63p 10.00p 9.63p 9.63p 16500
29/01/2015 9.88p 10.09p 9.63p 9.63p 33069
28/01/2015 9.88p 9.88p 9.88p 9.88p 0
27/01/2015 9.88p 10.09p 9.67p 9.88p 47355
26/01/2015 9.88p 9.88p 9.67p 9.88p 7414
23/01/2015 9.88p 9.88p 9.67p 9.88p 750
22/01/2015 9.88p 10.14p 9.70p 9.88p 173190
21/01/2015 10.00p 10.00p 9.66p 9.88p 12000
20/01/2015 10.25p 10.40p 10.00p 10.00p 6610
19/01/2015 10.38p 10.65p 10.13p 10.25p 35307
16/01/2015 10.13p 10.38p 10.10p 10.38p 98437
15/01/2015 9.25p 10.23p 9.25p 10.13p 449767
14/01/2015 9.00p 9.00p 9.00p 9.00p 0
13/01/2015 8.88p 9.50p 8.65p 9.00p 94295
12/01/2015 8.13p 9.10p 7.75p 8.88p 3505597
09/01/2015 8.13p 8.13p 7.83p 8.13p 1880
08/01/2015 7.88p 8.13p 7.88p 8.13p 6000
07/01/2015 7.88p 8.00p 7.88p 7.88p 288
06/01/2015 7.63p 8.00p 7.26p 7.88p 118300
05/01/2015 7.63p 7.75p 7.25p 7.63p 22545
02/01/2015 7.63p 7.63p 7.25p 7.63p 24175
31/12/2014 7.63p 7.63p 7.25p 7.63p 35296
30/12/2014 7.63p 7.75p 7.25p 7.63p 17828856
29/12/2014 7.63p 7.63p 7.25p 7.63p 10300
24/12/2014 7.63p 7.63p 7.63p 7.63p 0
23/12/2014 7.88p 7.88p 7.25p 7.63p 305992
22/12/2014 7.88p 7.88p 7.75p 7.88p 1556132
19/12/2014 7.88p 7.88p 7.75p 7.88p 39179
18/12/2014 8.50p 8.50p 7.75p 7.88p 79382
17/12/2014 8.75p 8.75p 8.25p 8.50p 12818
16/12/2014 8.88p 8.88p 8.53p 8.75p 16676
15/12/2014 8.88p 9.00p 8.88p 8.88p 0
12/12/2014 9.13p 9.13p 8.75p 9.00p 52663
11/12/2014 9.38p 9.38p 9.00p 9.13p 150000
10/12/2014 9.38p 9.38p 9.38p 9.38p 0
09/12/2014 9.38p 9.38p 9.38p 9.38p 0
08/12/2014 9.38p 9.38p 9.25p 9.38p 17000
05/12/2014 9.38p 9.50p 9.25p 9.38p 11523
04/12/2014 9.38p 9.38p 9.25p 9.38p 22025
03/12/2014 9.50p 9.50p 9.25p 9.38p 91950
02/12/2014 9.50p 9.50p 9.50p 9.50p 0
01/12/2014 9.50p 9.50p 9.25p 9.50p 2269
28/11/2014 9.50p 9.50p 9.50p 9.50p 0
27/11/2014 9.50p 9.50p 9.50p 9.50p 0
26/11/2014 9.50p 9.50p 9.50p 9.50p 0
25/11/2014 9.50p 9.50p 9.25p 9.50p 29438
24/11/2014 9.50p 9.50p 9.25p 9.50p 33397
21/11/2014 9.50p 9.50p 9.50p 9.50p 0
20/11/2014 9.50p 9.50p 9.50p 9.50p 0
19/11/2014 9.50p 9.50p 9.25p 9.50p 2017
18/11/2014 9.63p 9.63p 9.50p 9.50p 50000
17/11/2014 9.63p 9.63p 9.50p 9.63p 2710
14/11/2014 9.63p 9.63p 9.63p 9.63p 0
13/11/2014 9.63p 9.63p 9.50p 9.63p 12542
12/11/2014 9.63p 9.63p 9.50p 9.63p 4500
11/11/2014 9.63p 9.63p 9.13p 9.63p 40076
10/11/2014 9.63p 9.63p 9.50p 9.63p 423
07/11/2014 9.63p 9.63p 9.50p 9.63p 60465
06/11/2014 9.63p 9.63p 9.25p 9.63p 395000
05/11/2014 9.63p 9.65p 9.61p 9.63p 526891
04/11/2014 9.25p 9.68p 9.25p 9.63p 1682145
03/11/2014 9.25p 9.25p 9.25p 9.25p 0
31/10/2014 9.25p 9.25p 9.25p 9.25p 0
30/10/2014 9.38p 9.38p 9.25p 9.25p 0
29/10/2014 9.38p 9.38p 9.38p 9.38p 0
28/10/2014 9.38p 9.38p 9.38p 9.38p 40000
27/10/2014 9.38p 9.38p 9.38p 9.38p 0
24/10/2014 9.38p 9.38p 9.25p 9.38p 3108
23/10/2014 9.38p 9.38p 9.25p 9.38p 10518
22/10/2014 9.38p 9.38p 9.25p 9.38p 28004
21/10/2014 9.75p 9.75p 9.25p 9.38p 24825
20/10/2014 9.38p 9.38p 9.25p 9.38p 5030
17/10/2014 9.38p 9.38p 9.25p 9.38p 43929
16/10/2014 9.38p 9.38p 9.25p 9.38p 2707
15/10/2014 9.38p 9.38p 9.25p 9.38p 107978
14/10/2014 9.38p 9.38p 9.21p 9.38p 5000
13/10/2014 9.38p 9.38p 9.25p 9.38p 9287
10/10/2014 9.38p 9.38p 9.25p 9.38p 246
09/10/2014 9.38p 9.38p 9.25p 9.38p 22752

*Close Price adjusted for both dividends and splits