Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
DP Poland (DPP) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/10/2014 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 07/10/2014 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 06/10/2014 | 9.38p | 9.38p | 9.33p | 9.38p | 10000 |
| 03/10/2014 | 9.38p | 9.38p | 9.25p | 9.38p | 25000 |
| 02/10/2014 | 9.38p | 9.38p | 9.25p | 9.38p | 128102 |
| 01/10/2014 | 9.38p | 9.44p | 9.25p | 9.38p | 83251 |
| 30/09/2014 | 9.38p | 9.38p | 9.25p | 9.38p | 37837 |
| 29/09/2014 | 9.75p | 9.75p | 9.05p | 9.38p | 322627 |
| 26/09/2014 | 9.75p | 9.75p | 9.50p | 9.75p | 17384 |
| 25/09/2014 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/09/2014 | 9.75p | 9.75p | 9.50p | 9.75p | 1250 |
| 23/09/2014 | 9.75p | 9.75p | 9.50p | 9.75p | 3214 |
| 22/09/2014 | 9.63p | 9.75p | 9.50p | 9.75p | 530088 |
| 19/09/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/09/2014 | 9.50p | 9.54p | 9.26p | 9.50p | 33813 |
| 17/09/2014 | 9.50p | 9.54p | 9.50p | 9.50p | 1913 |
| 16/09/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/09/2014 | 9.50p | 9.50p | 9.26p | 9.50p | 1827 |
| 12/09/2014 | 9.50p | 9.54p | 9.50p | 9.50p | 3197 |
| 11/09/2014 | 9.50p | 9.54p | 9.50p | 9.50p | 31263 |
| 10/09/2014 | 9.50p | 9.54p | 9.25p | 9.50p | 40878 |
| 09/09/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/09/2014 | 9.50p | 9.55p | 9.25p | 9.50p | 170974 |
| 05/09/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/09/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/09/2014 | 9.63p | 9.63p | 9.25p | 9.50p | 105898 |
| 02/09/2014 | 9.63p | 9.63p | 9.60p | 9.63p | 4042 |
| 01/09/2014 | 9.63p | 9.63p | 9.10p | 9.63p | 25000 |
| 29/08/2014 | 9.63p | 9.64p | 9.50p | 9.63p | 26587 |
| 28/08/2014 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 27/08/2014 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 26/08/2014 | 9.63p | 9.66p | 9.63p | 9.63p | 4533 |
| 22/08/2014 | 9.63p | 9.66p | 9.63p | 9.63p | 5000 |
| 21/08/2014 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 20/08/2014 | 9.63p | 9.66p | 9.63p | 9.63p | 10000 |
| 19/08/2014 | 9.63p | 9.66p | 9.50p | 9.63p | 21819 |
| 18/08/2014 | 9.50p | 9.66p | 9.50p | 9.63p | 20569 |
| 15/08/2014 | 9.50p | 9.75p | 9.25p | 9.50p | 533000 |
| 14/08/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/08/2014 | 9.50p | 9.50p | 9.31p | 9.50p | 1594 |
| 12/08/2014 | 9.50p | 9.50p | 9.25p | 9.50p | 50000 |
| 11/08/2014 | 9.50p | 9.50p | 9.25p | 9.50p | 93135 |
| 08/08/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 160217 |
| 07/08/2014 | 9.50p | 9.50p | 9.25p | 9.50p | 58631 |
| 06/08/2014 | 9.50p | 9.50p | 9.31p | 9.50p | 7854 |
| 05/08/2014 | 9.50p | 9.50p | 9.31p | 9.50p | 50560 |
| 04/08/2014 | 9.88p | 9.88p | 9.00p | 9.50p | 235989 |
| 01/08/2014 | 9.88p | 9.88p | 9.75p | 9.88p | 10000 |
| 31/07/2014 | 9.88p | 9.88p | 9.76p | 9.88p | 15234 |
| 30/07/2014 | 10.13p | 10.13p | 9.75p | 9.88p | 290327 |
| 29/07/2014 | 10.50p | 10.50p | 10.00p | 10.13p | 258872 |
| 28/07/2014 | 10.50p | 10.50p | 10.25p | 10.50p | 7317 |
| 25/07/2014 | 10.63p | 10.63p | 10.26p | 10.50p | 33456 |
| 24/07/2014 | 10.63p | 10.63p | 10.50p | 10.63p | 36880 |
| 23/07/2014 | 10.63p | 10.63p | 10.50p | 10.63p | 24158 |
| 22/07/2014 | 10.63p | 10.63p | 10.20p | 10.63p | 125000 |
| 21/07/2014 | 10.63p | 10.75p | 10.27p | 10.63p | 73619 |
| 18/07/2014 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 17/07/2014 | 10.75p | 10.75p | 10.50p | 10.75p | 18962 |
| 16/07/2014 | 10.75p | 10.75p | 10.25p | 10.75p | 86288 |
| 15/07/2014 | 10.75p | 10.75p | 10.51p | 10.75p | 3000 |
| 14/07/2014 | 10.75p | 10.75p | 10.52p | 10.75p | 7652 |
| 11/07/2014 | 10.75p | 10.75p | 10.52p | 10.75p | 1000 |
| 10/07/2014 | 10.75p | 10.75p | 10.68p | 10.75p | 0 |
| 09/07/2014 | 10.75p | 10.75p | 10.68p | 10.75p | 0 |
| 08/07/2014 | 10.75p | 10.75p | 10.68p | 10.75p | 20931 |
| 07/07/2014 | 10.75p | 10.75p | 10.52p | 10.75p | 5005 |
| 04/07/2014 | 10.75p | 10.75p | 10.53p | 10.75p | 0 |
| 03/07/2014 | 10.75p | 10.75p | 10.53p | 10.75p | 52714 |
| 02/07/2014 | 10.63p | 10.75p | 10.63p | 10.75p | 33937 |
| 01/07/2014 | 10.63p | 10.63p | 10.49p | 10.63p | 3789014 |
| 30/06/2014 | 10.63p | 10.63p | 10.29p | 10.63p | 20000 |
| 27/06/2014 | 10.63p | 10.63p | 10.29p | 10.63p | 130000 |
| 26/06/2014 | 10.38p | 10.63p | 10.33p | 10.63p | 15336 |
| 25/06/2014 | 10.38p | 10.40p | 10.25p | 10.38p | 29916 |
| 24/06/2014 | 10.38p | 10.38p | 10.35p | 10.38p | 0 |
| 23/06/2014 | 10.38p | 10.38p | 10.35p | 10.38p | 45806 |
| 20/06/2014 | 10.38p | 10.89p | 10.25p | 10.38p | 0 |
| 19/06/2014 | 10.88p | 10.89p | 10.25p | 10.38p | 371252 |
| 18/06/2014 | 10.88p | 10.89p | 10.88p | 10.88p | 10566 |
| 17/06/2014 | 10.38p | 10.90p | 10.38p | 10.88p | 1782684 |
| 16/06/2014 | 10.25p | 10.50p | 10.05p | 10.38p | 712931 |
| 13/06/2014 | 10.25p | 10.35p | 10.00p | 10.25p | 19416 |
| 12/06/2014 | 10.13p | 10.25p | 9.86p | 10.00p | 199601 |
| 11/06/2014 | 10.13p | 10.13p | 9.80p | 10.13p | 0 |
| 10/06/2014 | 10.13p | 10.13p | 9.80p | 10.13p | 14911 |
| 09/06/2014 | 10.13p | 10.13p | 9.98p | 10.13p | 51381 |
| 06/06/2014 | 10.13p | 10.13p | 9.78p | 10.13p | 20000 |
| 05/06/2014 | 10.13p | 10.13p | 9.78p | 10.13p | 17862 |
| 04/06/2014 | 10.13p | 10.13p | 9.78p | 10.13p | 2678 |
| 03/06/2014 | 10.13p | 10.13p | 9.78p | 10.13p | 0 |
| 02/06/2014 | 10.13p | 10.13p | 9.76p | 10.13p | 26441 |
| 30/05/2014 | 10.13p | 10.13p | 10.00p | 10.13p | 2940 |
| 29/05/2014 | 10.13p | 10.13p | 9.84p | 10.13p | 20000 |
| 28/05/2014 | 10.13p | 10.13p | 10.06p | 10.13p | 204000 |
| 27/05/2014 | 10.13p | 10.15p | 9.85p | 10.13p | 20500 |
| 23/05/2014 | 9.88p | 10.13p | 9.88p | 10.13p | 45207 |
| 22/05/2014 | 9.88p | 9.91p | 9.88p | 9.88p | 15000 |
| 21/05/2014 | 9.88p | 9.88p | 9.82p | 9.88p | 45842 |
| 20/05/2014 | 9.75p | 9.95p | 9.72p | 9.88p | 52412 |
| 19/05/2014 | 9.75p | 9.80p | 9.75p | 9.75p | 10102 |
| 16/05/2014 | 9.75p | 9.80p | 9.75p | 9.75p | 10000 |
| 15/05/2014 | 9.75p | 9.80p | 9.75p | 9.75p | 178710 |
| 14/05/2014 | 9.63p | 9.75p | 9.63p | 9.75p | 9005 |
| 13/05/2014 | 9.63p | 9.63p | 9.61p | 9.63p | 20000 |
| 12/05/2014 | 9.63p | 9.63p | 9.61p | 9.63p | 12889 |
| 09/05/2014 | 9.63p | 9.73p | 9.61p | 9.63p | 0 |
| 08/05/2014 | 9.63p | 9.73p | 9.61p | 9.63p | 27954 |
| 07/05/2014 | 9.88p | 9.88p | 9.61p | 9.63p | 81999 |
| 06/05/2014 | 9.88p | 9.88p | 9.82p | 9.88p | 13000 |
| 02/05/2014 | 10.13p | 10.13p | 9.71p | 9.88p | 192350 |
| 01/05/2014 | 10.13p | 10.13p | 10.00p | 10.13p | 94880 |
| 30/04/2014 | 10.13p | 10.20p | 10.00p | 10.13p | 14447 |
| 29/04/2014 | 10.13p | 10.20p | 10.00p | 10.13p | 119590 |
| 28/04/2014 | 10.13p | 10.25p | 10.00p | 10.13p | 29878 |
| 25/04/2014 | 9.63p | 10.25p | 9.60p | 10.13p | 712756 |
| 24/04/2014 | 10.88p | 10.88p | 9.57p | 9.63p | 766965 |
| 23/04/2014 | 11.38p | 11.38p | 10.88p | 10.88p | 2247 |
| 22/04/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 27604 |
| 17/04/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 45454 |
| 16/04/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 102672 |
| 15/04/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 14/04/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 23656 |
| 11/04/2014 | 11.38p | 11.38p | 11.00p | 11.38p | 139547 |
| 10/04/2014 | 11.00p | 11.38p | 10.83p | 11.38p | 146943 |
| 09/04/2014 | 11.00p | 11.25p | 10.75p | 11.25p | 199832 |
| 08/04/2014 | 11.00p | 11.25p | 10.83p | 11.00p | 34931 |
| 07/04/2014 | 10.88p | 11.02p | 10.83p | 11.00p | 779516 |
| 04/04/2014 | 10.88p | 11.00p | 10.75p | 10.88p | 424627 |
| 03/04/2014 | 10.88p | 10.92p | 10.75p | 10.88p | 1177040 |
| 02/04/2014 | 10.13p | 10.88p | 10.13p | 10.75p | 942501 |
| 01/04/2014 | 12.13p | 12.13p | 10.13p | 10.13p | 848279 |
| 31/03/2014 | 12.13p | 12.20p | 12.00p | 12.13p | 111639 |
| 28/03/2014 | 12.38p | 12.38p | 12.00p | 12.13p | 215611 |
| 27/03/2014 | 12.38p | 12.40p | 12.25p | 12.38p | 110865 |
| 26/03/2014 | 12.88p | 12.88p | 12.08p | 12.38p | 236674 |
| 25/03/2014 | 14.13p | 14.15p | 12.06p | 12.88p | 960653 |
| 24/03/2014 | 14.88p | 14.88p | 14.08p | 14.13p | 1219587 |
| 21/03/2014 | 15.13p | 15.13p | 14.40p | 14.50p | 86881 |
| 20/03/2014 | 15.13p | 15.13p | 15.00p | 15.13p | 27350 |
| 19/03/2014 | 15.13p | 15.13p | 15.00p | 15.13p | 11205 |
| 18/03/2014 | 15.13p | 15.20p | 15.00p | 15.13p | 145461 |
| 17/03/2014 | 15.13p | 15.25p | 15.00p | 15.13p | 170361 |
| 14/03/2014 | 15.13p | 15.25p | 15.07p | 15.13p | 133501 |
| 13/03/2014 | 15.13p | 15.20p | 15.06p | 15.13p | 139097 |
| 12/03/2014 | 15.25p | 15.44p | 15.13p | 15.13p | 306333 |
| 11/03/2014 | 15.25p | 15.25p | 15.07p | 15.25p | 50284 |
| 10/03/2014 | 15.13p | 15.25p | 15.05p | 15.25p | 128500 |
| 07/03/2014 | 15.13p | 15.30p | 15.05p | 15.13p | 55278 |
| 06/03/2014 | 15.13p | 15.24p | 15.00p | 15.13p | 72008 |
| 05/03/2014 | 15.50p | 15.50p | 15.00p | 15.13p | 205132 |
| 04/03/2014 | 15.50p | 15.50p | 15.13p | 15.50p | 71641 |
| 03/03/2014 | 15.63p | 15.63p | 15.25p | 15.50p | 170553 |
| 28/02/2014 | 15.63p | 15.63p | 15.50p | 15.63p | 188795 |
| 27/02/2014 | 15.63p | 15.63p | 15.50p | 15.63p | 142904 |
| 26/02/2014 | 15.63p | 15.63p | 15.51p | 15.63p | 29648 |
| 25/02/2014 | 15.63p | 15.63p | 15.55p | 15.63p | 1199 |
| 24/02/2014 | 15.63p | 15.63p | 15.57p | 15.63p | 447 |
| 21/02/2014 | 15.63p | 15.75p | 15.50p | 15.63p | 21463 |
| 20/02/2014 | 15.63p | 15.63p | 15.52p | 15.63p | 11500 |
| 19/02/2014 | 15.63p | 15.63p | 15.52p | 15.63p | 1100 |
| 18/02/2014 | 15.63p | 15.63p | 15.56p | 15.63p | 0 |
| 17/02/2014 | 15.63p | 15.63p | 15.56p | 15.63p | 56203 |
| 14/02/2014 | 15.63p | 15.63p | 15.55p | 15.63p | 479 |
| 13/02/2014 | 15.63p | 15.63p | 15.52p | 15.63p | 50000 |
| 12/02/2014 | 15.63p | 15.75p | 15.59p | 15.63p | 419711 |
| 11/02/2014 | 15.50p | 15.63p | 15.48p | 15.63p | 302652 |
| 10/02/2014 | 15.50p | 15.75p | 15.48p | 15.50p | 50400 |
| 07/02/2014 | 15.63p | 15.65p | 15.30p | 15.50p | 31996 |
| 06/02/2014 | 15.63p | 15.70p | 15.30p | 15.63p | 10421 |
| 05/02/2014 | 15.13p | 15.80p | 15.13p | 15.63p | 147000 |
| 04/02/2014 | 15.13p | 15.13p | 15.13p | 15.13p | 10000 |
| 03/02/2014 | 15.13p | 15.13p | 15.13p | 15.13p | 40000 |
| 31/01/2014 | 15.38p | 15.88p | 15.09p | 15.13p | 454363 |
| 30/01/2014 | 15.88p | 15.88p | 15.83p | 15.88p | 115730 |
| 29/01/2014 | 15.88p | 15.90p | 15.88p | 15.88p | 54200 |
| 28/01/2014 | 15.88p | 15.95p | 15.84p | 15.88p | 24642 |
| 27/01/2014 | 15.88p | 15.94p | 15.84p | 15.88p | 90113 |
| 24/01/2014 | 15.88p | 15.99p | 15.84p | 15.88p | 33157 |
| 23/01/2014 | 15.88p | 16.00p | 15.87p | 15.88p | 60000 |
| 22/01/2014 | 15.88p | 16.00p | 15.85p | 15.88p | 0 |
| 21/01/2014 | 15.88p | 16.00p | 15.85p | 15.88p | 0 |
| 20/01/2014 | 15.88p | 16.00p | 15.85p | 15.88p | 68492 |
| 17/01/2014 | 16.00p | 16.05p | 15.88p | 15.88p | 21300 |
| 16/01/2014 | 16.00p | 16.05p | 16.00p | 16.00p | 9146 |
| 15/01/2014 | 15.88p | 16.05p | 15.88p | 16.00p | 109017 |
| 14/01/2014 | 15.88p | 16.00p | 15.88p | 15.88p | 61366 |
| 13/01/2014 | 15.88p | 16.00p | 15.88p | 15.88p | 509015 |
| 10/01/2014 | 15.88p | 16.00p | 15.88p | 15.88p | 94364 |
| 09/01/2014 | 15.88p | 16.00p | 15.85p | 15.88p | 829130 |
| 08/01/2014 | 16.63p | 16.63p | 15.58p | 15.88p | 588786 |
| 07/01/2014 | 16.63p | 16.63p | 16.37p | 16.63p | 1063487 |
| 06/01/2014 | 16.63p | 16.63p | 16.50p | 16.63p | 168144 |
| 03/01/2014 | 16.63p | 16.64p | 16.63p | 16.63p | 31745 |
| 02/01/2014 | 16.63p | 16.64p | 16.55p | 16.63p | 30149 |
| 31/12/2013 | 16.63p | 16.65p | 16.57p | 16.63p | 59000 |
| 30/12/2013 | 16.63p | 16.75p | 16.55p | 16.63p | 153196 |
| 27/12/2013 | 16.88p | 17.10p | 16.55p | 16.63p | 56602 |
| 24/12/2013 | 17.13p | 17.13p | 16.50p | 16.63p | 293776 |
| 23/12/2013 | 17.13p | 17.13p | 17.10p | 17.13p | 430 |
*Close Price adjusted for both dividends and splits