DP Poland (DPP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/11/2012 21.00p 21.48p 20.50p 21.00p 45169
22/11/2012 21.00p 21.48p 20.12p 21.00p 20364
21/11/2012 21.00p 21.30p 20.25p 21.00p 17423
20/11/2012 21.00p 22.00p 20.35p 21.00p 29583
19/11/2012 21.50p 21.50p 20.50p 21.00p 37917
16/11/2012 21.00p 21.61p 21.00p 21.00p 91024
15/11/2012 22.00p 22.00p 21.00p 21.00p 44372
14/11/2012 22.00p 22.10p 21.25p 22.00p 4372
13/11/2012 23.00p 23.00p 22.00p 22.00p 352206
12/11/2012 23.00p 23.00p 22.90p 23.00p 3169
09/11/2012 22.50p 23.49p 21.25p 23.00p 172801
08/11/2012 17.00p 24.00p 16.70p 22.50p 257556
07/11/2012 23.50p 24.00p 22.00p 22.50p 41467
06/11/2012 23.50p 24.25p 23.50p 24.25p 9975
05/11/2012 24.25p 24.25p 24.03p 24.25p 4000
02/11/2012 24.25p 24.25p 23.65p 24.25p 3051
01/11/2012 24.50p 24.50p 23.50p 24.25p 10000
31/10/2012 24.50p 24.50p 24.50p 24.50p 3350
30/10/2012 24.50p 24.50p 24.05p 24.50p 8580
29/10/2012 23.50p 24.58p 23.50p 24.50p 114
26/10/2012 24.50p 24.58p 24.15p 24.50p 21000
25/10/2012 23.50p 24.50p 23.50p 24.50p 3740
24/10/2012 24.50p 24.58p 24.50p 24.50p 2485
23/10/2012 23.50p 24.75p 23.50p 24.50p 11000
22/10/2012 23.50p 24.65p 23.50p 24.50p 50069
19/10/2012 25.25p 25.25p 24.00p 24.50p 43572
18/10/2012 25.25p 25.50p 25.00p 25.25p 0
17/10/2012 25.25p 25.50p 25.00p 25.25p 33326
16/10/2012 25.25p 25.39p 25.25p 25.25p 3627
15/10/2012 25.25p 25.40p 25.00p 25.25p 21853
12/10/2012 23.50p 25.45p 23.50p 25.00p 115080
11/10/2012 26.00p 26.05p 23.10p 23.50p 73182
10/10/2012 26.00p 26.50p 26.00p 26.50p 15371
09/10/2012 26.75p 26.75p 25.00p 26.50p 38806
08/10/2012 27.00p 27.10p 26.00p 26.75p 11883
05/10/2012 27.50p 27.50p 27.15p 27.50p 8007
04/10/2012 27.50p 27.50p 27.00p 27.50p 11124
03/10/2012 28.00p 28.00p 27.00p 27.50p 18532
02/10/2012 28.00p 28.00p 27.00p 28.00p 24948
01/10/2012 33.00p 33.00p 27.00p 28.00p 197186
28/09/2012 34.00p 34.00p 30.00p 32.00p 102030
27/09/2012 38.50p 38.50p 38.00p 38.50p 74
26/09/2012 38.50p 38.50p 37.20p 38.50p 4446
25/09/2012 40.00p 40.00p 38.00p 38.50p 24637
24/09/2012 40.50p 40.50p 40.02p 40.50p 6128
21/09/2012 40.00p 40.50p 39.00p 40.50p 5053
20/09/2012 41.00p 41.00p 38.00p 41.00p 49939
19/09/2012 41.00p 41.00p 40.68p 41.00p 2500
18/09/2012 41.00p 41.00p 40.00p 41.00p 7358
17/09/2012 41.00p 41.00p 40.70p 41.00p 10614
14/09/2012 42.00p 42.00p 40.00p 41.00p 27661
13/09/2012 42.00p 42.00p 41.00p 42.00p 34374
12/09/2012 41.50p 42.00p 40.26p 42.00p 41225
11/09/2012 41.50p 41.75p 41.50p 41.50p 6790
10/09/2012 41.50p 41.90p 39.33p 41.50p 19107
07/09/2012 41.50p 41.90p 41.50p 41.50p 4719
06/09/2012 41.50p 42.00p 41.00p 41.50p 30185
05/09/2012 42.50p 43.00p 41.25p 41.50p 0
04/09/2012 43.00p 43.00p 41.25p 43.00p 22215
03/09/2012 43.00p 43.00p 42.40p 43.00p 11000
31/08/2012 43.50p 43.50p 42.35p 43.00p 17124
30/08/2012 43.00p 43.50p 41.50p 43.00p 316614
29/08/2012 41.50p 46.00p 41.50p 43.00p 172284
28/08/2012 36.50p 42.50p 36.50p 40.00p 119401
24/08/2012 36.50p 37.34p 36.50p 36.50p 2678
23/08/2012 36.50p 37.50p 36.50p 36.50p 3000
22/08/2012 37.50p 37.60p 36.30p 36.50p 15066
21/08/2012 33.50p 37.50p 33.50p 37.50p 9600
20/08/2012 33.50p 34.45p 32.63p 33.50p 0
17/08/2012 33.50p 34.45p 32.63p 33.50p 0
16/08/2012 33.50p 34.45p 32.63p 33.50p 36533
15/08/2012 33.50p 33.50p 32.80p 33.50p 25526
14/08/2012 32.50p 33.50p 32.25p 33.50p 0
13/08/2012 33.50p 33.50p 32.25p 33.50p 0
10/08/2012 33.50p 33.50p 32.25p 33.50p 15000
09/08/2012 33.50p 33.50p 32.00p 33.50p 37500
08/08/2012 33.50p 33.50p 33.00p 33.50p 10000
07/08/2012 34.00p 35.50p 33.00p 33.50p 10847
06/08/2012 35.00p 35.00p 32.84p 34.00p 97878
03/08/2012 35.00p 35.50p 35.00p 35.00p 24386
02/08/2012 35.00p 35.00p 33.55p 35.00p 3245
01/08/2012 34.50p 36.80p 34.50p 35.00p 85898
31/07/2012 33.00p 34.95p 33.00p 34.50p 127647
30/07/2012 33.00p 34.00p 31.10p 33.00p 37279
27/07/2012 30.00p 34.50p 30.00p 33.00p 501603
26/07/2012 31.50p 32.50p 30.00p 30.00p 225156
25/07/2012 29.50p 30.50p 28.65p 30.50p 24038
24/07/2012 29.00p 29.50p 28.00p 29.50p 21135
23/07/2012 31.50p 31.50p 28.55p 29.00p 29400
20/07/2012 33.50p 33.50p 30.67p 31.00p 33253
19/07/2012 39.00p 39.00p 31.00p 33.50p 168575
18/07/2012 39.00p 39.00p 38.00p 39.00p 17944
17/07/2012 40.50p 40.50p 38.15p 39.00p 25152
16/07/2012 40.50p 40.50p 39.05p 40.50p 46064
13/07/2012 40.50p 40.50p 39.05p 40.50p 95789
12/07/2012 40.50p 40.50p 39.50p 40.50p 29611
11/07/2012 40.50p 43.00p 39.00p 40.50p 64888
10/07/2012 41.00p 43.00p 39.00p 40.50p 22000
09/07/2012 41.00p 41.00p 39.05p 41.00p 0
06/07/2012 41.00p 41.00p 39.05p 41.00p 2000
05/07/2012 41.00p 41.00p 40.00p 41.00p 195
04/07/2012 41.00p 41.00p 39.05p 41.00p 1355
03/07/2012 41.00p 41.00p 39.00p 41.00p 8843
02/07/2012 41.50p 41.50p 39.05p 41.00p 4873
29/06/2012 41.50p 41.50p 39.00p 41.50p 5187
28/06/2012 41.50p 41.50p 39.10p 41.50p 5610
27/06/2012 41.50p 41.50p 39.20p 41.50p 3000
26/06/2012 41.50p 41.50p 39.20p 41.50p 27269
25/06/2012 41.50p 41.50p 41.00p 41.50p 189
22/06/2012 41.50p 41.50p 39.50p 41.50p 31243
21/06/2012 41.50p 41.50p 41.00p 41.50p 1795
20/06/2012 41.50p 41.50p 39.50p 41.50p 6300
19/06/2012 41.50p 41.50p 41.00p 41.50p 0
18/06/2012 41.50p 41.50p 41.00p 41.50p 7043
15/06/2012 41.50p 42.00p 41.50p 41.50p 2341
14/06/2012 41.50p 42.65p 41.50p 41.50p 36470
13/06/2012 41.50p 42.75p 41.50p 41.50p 2298
12/06/2012 41.50p 42.75p 41.50p 41.50p 11132
11/06/2012 39.75p 43.00p 39.75p 41.50p 22681
08/06/2012 39.50p 40.80p 39.50p 39.75p 6000
07/06/2012 39.50p 41.00p 39.50p 39.50p 14500
06/06/2012 39.50p 41.00p 39.00p 39.50p 25591
01/06/2012 40.00p 40.00p 38.10p 39.50p 12921
31/05/2012 40.00p 40.75p 39.10p 40.00p 10153
30/05/2012 40.00p 40.00p 39.20p 40.00p 14769
29/05/2012 40.00p 40.80p 39.50p 40.00p 32070
28/05/2012 40.00p 41.00p 39.50p 40.00p 28922
25/05/2012 40.00p 40.00p 39.50p 40.00p 2000
24/05/2012 40.00p 40.50p 39.20p 40.00p 0
23/05/2012 40.00p 40.50p 39.20p 40.00p 12410
22/05/2012 40.00p 41.00p 39.20p 40.00p 6860
21/05/2012 39.50p 39.85p 38.60p 39.75p 0
18/05/2012 39.50p 39.85p 38.60p 39.50p 67539
17/05/2012 40.00p 41.00p 38.50p 39.50p 9044
16/05/2012 39.50p 41.00p 38.50p 39.50p 0
15/05/2012 40.00p 41.00p 38.50p 39.50p 30329
14/05/2012 40.00p 41.00p 38.00p 40.00p 95734
11/05/2012 41.00p 41.00p 40.20p 41.00p 613
10/05/2012 41.00p 41.00p 40.20p 41.00p 16136
09/05/2012 41.00p 41.50p 40.00p 41.00p 49863
08/05/2012 45.00p 45.00p 41.00p 41.00p 40419
04/05/2012 45.00p 46.00p 43.50p 45.00p 17675
03/05/2012 45.00p 46.00p 41.00p 45.00p 131161
02/05/2012 47.00p 47.00p 43.50p 45.00p 50832
01/05/2012 49.50p 50.25p 45.00p 47.00p 34266
30/04/2012 49.50p 49.50p 47.50p 49.50p 34184
27/04/2012 49.50p 50.50p 49.50p 49.50p 292
26/04/2012 49.50p 50.60p 47.25p 49.50p 9000
25/04/2012 50.00p 50.75p 48.04p 49.50p 52094
24/04/2012 50.00p 50.75p 48.20p 50.00p 7757
23/04/2012 50.00p 51.00p 48.00p 50.00p 3587
20/04/2012 52.50p 52.50p 48.00p 50.00p 18165
19/04/2012 52.00p 52.76p 51.25p 52.50p 2523
18/04/2012 52.00p 52.00p 50.30p 52.00p 12068
17/04/2012 51.50p 52.00p 51.50p 51.50p 7000
16/04/2012 51.50p 52.20p 50.25p 51.50p 12942
13/04/2012 53.50p 53.50p 51.50p 51.50p 32253
12/04/2012 52.50p 53.80p 52.50p 53.50p 10828
11/04/2012 50.00p 53.00p 50.00p 52.00p 143398
10/04/2012 53.50p 54.87p 49.79p 50.00p 120124
05/04/2012 55.00p 55.00p 50.30p 53.50p 109739
04/04/2012 57.00p 57.90p 54.00p 55.00p 68888
03/04/2012 60.00p 60.00p 56.72p 57.00p 26053
02/04/2012 60.00p 61.40p 58.55p 60.00p 13630
30/03/2012 60.00p 62.00p 59.98p 60.00p 87058
29/03/2012 61.00p 61.00p 58.50p 60.00p 74048
28/03/2012 58.50p 62.00p 58.50p 61.00p 61166
27/03/2012 57.00p 60.00p 56.00p 58.50p 81689
26/03/2012 57.00p 58.00p 55.00p 57.00p 139125
23/03/2012 56.50p 58.50p 54.00p 56.50p 100381
22/03/2012 55.50p 57.75p 50.10p 56.50p 71541
21/03/2012 56.00p 57.00p 53.25p 55.50p 5846
20/03/2012 55.50p 57.50p 50.00p 56.00p 2049425
19/03/2012 55.00p 57.00p 55.00p 55.50p 42760
16/03/2012 52.00p 56.60p 50.55p 55.00p 116637
15/03/2012 51.50p 52.50p 50.55p 51.50p 15094
14/03/2012 52.50p 52.50p 47.00p 51.50p 108394
13/03/2012 56.00p 56.00p 51.00p 52.50p 77578
12/03/2012 56.50p 57.50p 55.00p 56.00p 53562
09/03/2012 56.50p 57.00p 55.25p 56.50p 34859
08/03/2012 56.50p 57.00p 55.25p 56.50p 34449
07/03/2012 57.50p 58.00p 55.00p 56.50p 13989
06/03/2012 56.50p 59.25p 55.10p 57.50p 11100
05/03/2012 57.50p 57.50p 55.10p 56.50p 23479
02/03/2012 60.00p 60.90p 57.10p 57.50p 41068
01/03/2012 64.00p 64.00p 59.10p 59.50p 111177
29/02/2012 64.00p 64.00p 64.00p 64.00p 5765
28/02/2012 64.00p 65.00p 62.10p 64.00p 14709
27/02/2012 66.00p 66.00p 62.10p 64.00p 36204
24/02/2012 66.00p 66.00p 64.00p 66.00p 53724
23/02/2012 66.00p 66.00p 64.10p 66.00p 34518
22/02/2012 66.00p 66.00p 64.10p 66.00p 19473
21/02/2012 65.50p 66.00p 65.00p 66.00p 17458
20/02/2012 65.50p 65.50p 63.60p 65.50p 8916
17/02/2012 65.50p 66.40p 63.50p 65.50p 32909
16/02/2012 65.50p 67.00p 63.25p 65.50p 0
15/02/2012 66.50p 67.00p 63.25p 65.50p 52353
14/02/2012 66.50p 67.45p 65.25p 66.50p 13962
13/02/2012 65.50p 67.00p 65.00p 66.50p 69838
10/02/2012 65.50p 65.50p 64.00p 65.50p 166828

*Close Price adjusted for both dividends and splits