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 |
|---|---|---|---|---|---|
| 12/03/2024 | 11.00p | 11.40p | 11.00p | 11.25p | 835592 |
| 11/03/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 249037 |
| 08/03/2024 | 10.50p | 11.50p | 10.50p | 11.00p | 166554 |
| 07/03/2024 | 10.50p | 11.00p | 10.41p | 10.50p | 208844 |
| 06/03/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 133004 |
| 05/03/2024 | 10.00p | 10.90p | 10.00p | 10.50p | 192133 |
| 04/03/2024 | 10.00p | 10.00p | 9.90p | 10.00p | 0 |
| 01/03/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 190 |
| 29/02/2024 | 10.00p | 10.44p | 9.50p | 10.00p | 32758 |
| 28/02/2024 | 10.00p | 10.49p | 9.82p | 10.00p | 8783 |
| 27/02/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 31172 |
| 26/02/2024 | 10.00p | 10.40p | 10.00p | 10.00p | 106749 |
| 23/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 105400 |
| 22/02/2024 | 10.00p | 10.50p | 9.79p | 10.00p | 417899 |
| 21/02/2024 | 10.00p | 10.50p | 9.76p | 10.00p | 117281 |
| 20/02/2024 | 10.25p | 10.50p | 9.50p | 10.00p | 63760 |
| 19/02/2024 | 10.25p | 10.48p | 10.00p | 10.25p | 51320 |
| 16/02/2024 | 10.25p | 10.50p | 10.03p | 10.25p | 94921 |
| 15/02/2024 | 10.25p | 10.33p | 10.25p | 10.25p | 9676 |
| 14/02/2024 | 10.25p | 10.39p | 10.25p | 10.25p | 3414 |
| 13/02/2024 | 9.50p | 10.44p | 9.50p | 10.25p | 116464 |
| 12/02/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 146987 |
| 09/02/2024 | 9.50p | 9.66p | 9.50p | 9.50p | 12910 |
| 08/02/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 10268 |
| 07/02/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 10290 |
| 06/02/2024 | 9.50p | 10.00p | 9.35p | 9.50p | 40118 |
| 05/02/2024 | 9.50p | 10.00p | 9.31p | 9.50p | 278452 |
| 02/02/2024 | 9.50p | 10.00p | 9.31p | 9.50p | 37116 |
| 01/02/2024 | 10.50p | 10.50p | 9.00p | 9.30p | 825144 |
| 31/01/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 90 |
| 30/01/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 165681 |
| 29/01/2024 | 10.75p | 10.86p | 10.56p | 10.75p | 285647 |
| 26/01/2024 | 10.75p | 10.88p | 10.55p | 10.75p | 201539 |
| 25/01/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 88855 |
| 24/01/2024 | 10.75p | 10.96p | 10.75p | 10.75p | 12000 |
| 23/01/2024 | 10.75p | 11.00p | 10.65p | 10.75p | 388287 |
| 22/01/2024 | 11.00p | 11.50p | 10.50p | 10.75p | 903485 |
| 19/01/2024 | 11.00p | 11.44p | 10.89p | 11.00p | 221000 |
| 18/01/2024 | 11.00p | 11.00p | 10.75p | 11.00p | 169200 |
| 17/01/2024 | 11.00p | 11.50p | 11.00p | 11.20p | 284573 |
| 16/01/2024 | 11.00p | 11.40p | 10.50p | 11.00p | 360021 |
| 15/01/2024 | 10.50p | 11.19p | 10.39p | 10.70p | 280341 |
| 12/01/2024 | 10.50p | 11.00p | 10.38p | 11.00p | 8470 |
| 11/01/2024 | 10.50p | 11.00p | 10.38p | 10.50p | 50010 |
| 10/01/2024 | 10.50p | 10.60p | 10.50p | 10.50p | 200000 |
| 09/01/2024 | 10.50p | 10.84p | 10.24p | 10.50p | 42484 |
| 08/01/2024 | 10.50p | 10.80p | 10.13p | 10.50p | 720344 |
| 05/01/2024 | 10.75p | 11.00p | 10.16p | 10.50p | 263096 |
| 04/01/2024 | 11.00p | 11.50p | 10.50p | 10.75p | 199504 |
| 03/01/2024 | 11.00p | 11.00p | 10.81p | 11.00p | 14000 |
| 02/01/2024 | 10.75p | 11.50p | 10.50p | 11.00p | 406242 |
| 29/12/2023 | 10.50p | 11.00p | 10.50p | 10.75p | 203116 |
| 28/12/2023 | 10.25p | 11.00p | 10.21p | 10.50p | 52265 |
| 27/12/2023 | 9.75p | 10.70p | 9.50p | 10.25p | 174763 |
| 22/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 251952 |
| 21/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 363221 |
| 20/12/2023 | 9.75p | 10.00p | 9.51p | 10.00p | 60013 |
| 19/12/2023 | 10.25p | 10.50p | 9.68p | 9.75p | 277474 |
| 18/12/2023 | 10.50p | 11.00p | 10.01p | 10.25p | 78330 |
| 15/12/2023 | 10.50p | 11.00p | 10.10p | 10.50p | 6358 |
| 14/12/2023 | 10.50p | 11.00p | 10.16p | 10.50p | 449208 |
| 13/12/2023 | 10.50p | 10.84p | 10.16p | 10.50p | 66676 |
| 12/12/2023 | 11.00p | 11.00p | 10.00p | 10.50p | 241256 |
| 11/12/2023 | 11.00p | 11.40p | 11.00p | 11.00p | 85103 |
| 08/12/2023 | 11.00p | 11.40p | 10.50p | 11.00p | 62605 |
| 07/12/2023 | 11.00p | 11.40p | 11.00p | 11.00p | 10139 |
| 06/12/2023 | 11.00p | 11.40p | 10.65p | 11.00p | 92373 |
| 05/12/2023 | 10.75p | 11.50p | 10.50p | 11.00p | 284941 |
| 04/12/2023 | 10.75p | 10.97p | 10.66p | 10.75p | 486920 |
| 01/12/2023 | 10.75p | 11.00p | 10.57p | 10.75p | 97286 |
| 30/11/2023 | 11.00p | 11.17p | 10.50p | 11.00p | 101484 |
| 29/11/2023 | 11.00p | 11.50p | 10.75p | 11.00p | 194369 |
| 28/11/2023 | 11.00p | 11.48p | 10.75p | 11.00p | 431226 |
| 27/11/2023 | 10.50p | 11.30p | 10.33p | 11.00p | 3154353 |
| 24/11/2023 | 10.25p | 11.00p | 10.00p | 10.50p | 245457 |
| 23/11/2023 | 10.25p | 10.50p | 10.00p | 10.50p | 76514 |
| 22/11/2023 | 10.50p | 10.50p | 10.00p | 10.25p | 260556 |
| 21/11/2023 | 10.25p | 11.53p | 10.10p | 10.50p | 592807 |
| 20/11/2023 | 9.38p | 10.50p | 9.00p | 10.50p | 1496242 |
| 17/11/2023 | 9.38p | 9.70p | 9.16p | 9.30p | 224258 |
| 16/11/2023 | 9.25p | 9.70p | 8.80p | 9.38p | 618591 |
| 15/11/2023 | 9.25p | 9.50p | 8.80p | 9.25p | 681064 |
| 14/11/2023 | 8.00p | 9.50p | 8.00p | 9.25p | 769422 |
| 13/11/2023 | 8.00p | 8.06p | 8.00p | 8.00p | 0 |
| 10/11/2023 | 8.00p | 8.50p | 7.79p | 8.00p | 68270 |
| 09/11/2023 | 8.00p | 8.06p | 8.00p | 8.00p | 0 |
| 08/11/2023 | 8.00p | 8.28p | 7.76p | 8.00p | 159845 |
| 07/11/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 75 |
| 06/11/2023 | 8.00p | 8.28p | 7.73p | 8.00p | 367467 |
| 03/11/2023 | 8.00p | 8.28p | 7.73p | 8.00p | 2590 |
| 02/11/2023 | 8.00p | 8.28p | 7.68p | 8.00p | 15305 |
| 01/11/2023 | 8.00p | 8.30p | 7.50p | 8.00p | 35075 |
| 31/10/2023 | 7.75p | 8.40p | 7.63p | 8.00p | 5281 |
| 30/10/2023 | 7.50p | 8.00p | 7.00p | 7.75p | 35140 |
| 27/10/2023 | 7.50p | 7.88p | 7.11p | 7.50p | 4403 |
| 26/10/2023 | 7.50p | 7.50p | 7.45p | 7.50p | 11487 |
| 25/10/2023 | 7.50p | 7.50p | 7.11p | 7.50p | 3500 |
| 24/10/2023 | 7.50p | 7.50p | 7.44p | 7.50p | 0 |
| 23/10/2023 | 7.50p | 7.90p | 7.00p | 7.50p | 17765 |
| 20/10/2023 | 7.50p | 7.70p | 7.20p | 7.50p | 234351 |
| 19/10/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 174232 |
| 18/10/2023 | 7.75p | 8.00p | 7.70p | 7.75p | 199955 |
| 17/10/2023 | 7.50p | 7.97p | 7.00p | 7.75p | 15105 |
| 16/10/2023 | 7.50p | 7.94p | 7.15p | 7.50p | 8734 |
| 13/10/2023 | 7.50p | 7.60p | 7.50p | 7.50p | 75334 |
| 12/10/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 210784 |
| 11/10/2023 | 7.75p | 7.75p | 7.30p | 7.50p | 235015 |
| 10/10/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 674 |
| 09/10/2023 | 7.75p | 7.87p | 7.58p | 7.75p | 0 |
| 06/10/2023 | 7.35p | 7.75p | 7.13p | 7.75p | 171188 |
| 05/10/2023 | 7.35p | 7.70p | 7.35p | 7.35p | 64 |
| 04/10/2023 | 7.30p | 7.35p | 7.00p | 7.35p | 450070 |
| 03/10/2023 | 6.85p | 7.30p | 6.70p | 7.30p | 250253 |
| 02/10/2023 | 6.85p | 7.20p | 6.85p | 6.85p | 4630 |
| 29/09/2023 | 6.85p | 7.00p | 6.85p | 6.85p | 11000 |
| 28/09/2023 | 6.85p | 7.05p | 6.85p | 6.85p | 4985 |
| 27/09/2023 | 6.98p | 7.35p | 6.85p | 6.85p | 7725 |
| 26/09/2023 | 7.10p | 7.20p | 6.68p | 7.10p | 130127 |
| 25/09/2023 | 7.10p | 7.20p | 7.10p | 7.10p | 11077 |
| 22/09/2023 | 6.35p | 7.40p | 6.35p | 7.10p | 532147 |
| 21/09/2023 | 6.35p | 6.35p | 6.18p | 6.35p | 110000 |
| 20/09/2023 | 6.35p | 6.66p | 6.35p | 6.35p | 59887 |
| 19/09/2023 | 6.35p | 6.35p | 6.18p | 6.35p | 0 |
| 18/09/2023 | 6.35p | 6.70p | 6.15p | 6.35p | 285154 |
| 15/09/2023 | 6.35p | 6.35p | 6.18p | 6.35p | 0 |
| 14/09/2023 | 6.45p | 6.45p | 6.13p | 6.25p | 278096 |
| 13/09/2023 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
| 12/09/2023 | 6.45p | 6.65p | 6.45p | 6.45p | 75 |
| 11/09/2023 | 6.45p | 6.65p | 6.10p | 6.45p | 2253 |
| 08/09/2023 | 6.45p | 6.65p | 6.17p | 6.45p | 5075 |
| 07/09/2023 | 6.45p | 6.65p | 6.10p | 6.45p | 15005 |
| 06/09/2023 | 6.45p | 6.65p | 6.18p | 6.45p | 22575 |
| 05/09/2023 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
| 04/09/2023 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
| 01/09/2023 | 6.45p | 6.65p | 6.17p | 6.45p | 17240 |
| 31/08/2023 | 6.45p | 6.45p | 6.10p | 6.45p | 49 |
| 30/08/2023 | 6.45p | 6.80p | 6.10p | 6.45p | 615429 |
| 29/08/2023 | 6.65p | 6.70p | 6.12p | 6.45p | 106818 |
| 25/08/2023 | 6.65p | 7.00p | 6.49p | 6.65p | 2375050 |
| 24/08/2023 | 6.65p | 6.78p | 6.31p | 6.65p | 4128 |
| 23/08/2023 | 6.75p | 7.00p | 6.30p | 6.65p | 37385 |
| 22/08/2023 | 6.75p | 6.87p | 6.40p | 6.40p | 7572 |
| 21/08/2023 | 6.75p | 6.87p | 6.50p | 6.75p | 2351 |
| 18/08/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 18078 |
| 17/08/2023 | 7.00p | 7.00p | 6.63p | 6.75p | 157220 |
| 16/08/2023 | 7.00p | 7.00p | 6.60p | 7.00p | 5206 |
| 15/08/2023 | 7.00p | 7.29p | 6.76p | 7.00p | 11568 |
| 14/08/2023 | 7.00p | 7.30p | 6.70p | 7.00p | 9832 |
| 11/08/2023 | 7.00p | 7.29p | 6.70p | 7.00p | 10257 |
| 10/08/2023 | 6.85p | 7.22p | 6.85p | 7.00p | 101000 |
| 09/08/2023 | 6.85p | 7.00p | 6.85p | 6.85p | 43 |
| 08/08/2023 | 6.85p | 7.00p | 6.85p | 6.85p | 16 |
| 07/08/2023 | 6.85p | 7.00p | 6.85p | 6.85p | 142 |
| 04/08/2023 | 7.10p | 7.20p | 6.75p | 6.85p | 149035 |
| 03/08/2023 | 7.10p | 7.20p | 7.00p | 7.00p | 37830 |
| 02/08/2023 | 7.30p | 7.50p | 7.00p | 7.10p | 107879 |
| 01/08/2023 | 7.30p | 7.50p | 7.30p | 7.30p | 13646 |
| 31/07/2023 | 7.75p | 8.00p | 7.21p | 7.30p | 53091 |
| 28/07/2023 | 7.75p | 8.00p | 7.70p | 7.75p | 76 |
| 27/07/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 53963 |
| 26/07/2023 | 7.90p | 7.90p | 7.50p | 7.75p | 32467 |
| 25/07/2023 | 7.90p | 7.90p | 7.63p | 7.90p | 25063 |
| 24/07/2023 | 7.90p | 8.12p | 7.63p | 7.90p | 173509 |
| 21/07/2023 | 7.80p | 8.14p | 7.60p | 7.90p | 721132 |
| 20/07/2023 | 7.70p | 7.70p | 7.46p | 7.70p | 128000 |
| 19/07/2023 | 7.70p | 7.90p | 7.46p | 7.70p | 1212 |
| 18/07/2023 | 7.70p | 7.84p | 7.70p | 7.70p | 0 |
| 17/07/2023 | 7.60p | 7.90p | 7.46p | 7.70p | 206473 |
| 14/07/2023 | 7.45p | 7.90p | 7.41p | 7.60p | 107632 |
| 13/07/2023 | 7.40p | 7.70p | 7.20p | 7.45p | 302934 |
| 12/07/2023 | 7.40p | 7.54p | 7.11p | 7.40p | 15132 |
| 11/07/2023 | 7.30p | 7.40p | 7.30p | 7.40p | 120000 |
| 10/07/2023 | 7.30p | 7.38p | 7.30p | 7.30p | 67 |
| 07/07/2023 | 7.30p | 7.38p | 7.30p | 7.30p | 67 |
| 06/07/2023 | 7.40p | 7.60p | 7.00p | 7.30p | 225907 |
| 05/07/2023 | 7.30p | 7.53p | 7.20p | 7.40p | 186433 |
| 04/07/2023 | 7.25p | 7.54p | 7.25p | 7.30p | 692194 |
| 03/07/2023 | 7.65p | 7.72p | 7.25p | 7.25p | 64322 |
| 30/06/2023 | 7.85p | 7.85p | 7.65p | 7.65p | 93413 |
| 29/06/2023 | 7.60p | 7.80p | 7.30p | 7.70p | 49030 |
| 28/06/2023 | 7.60p | 7.90p | 7.30p | 7.60p | 10404 |
| 27/06/2023 | 7.90p | 8.00p | 7.30p | 8.00p | 108708 |
| 26/06/2023 | 7.90p | 8.00p | 7.60p | 7.90p | 16894 |
| 23/06/2023 | 7.80p | 8.20p | 7.60p | 7.90p | 39268 |
| 22/06/2023 | 7.90p | 7.95p | 7.78p | 7.80p | 220904 |
| 21/06/2023 | 8.00p | 8.30p | 7.80p | 7.90p | 161068 |
| 20/06/2023 | 8.05p | 8.30p | 7.50p | 8.30p | 175276 |
| 19/06/2023 | 8.05p | 8.05p | 7.80p | 8.05p | 44530 |
| 16/06/2023 | 8.05p | 8.05p | 7.80p | 8.05p | 36436 |
| 15/06/2023 | 8.15p | 8.15p | 8.04p | 8.05p | 25380 |
| 14/06/2023 | 8.20p | 8.40p | 7.90p | 8.15p | 42130 |
| 13/06/2023 | 8.15p | 8.40p | 8.00p | 8.20p | 618116 |
| 12/06/2023 | 8.10p | 8.30p | 8.00p | 8.15p | 175354 |
| 09/06/2023 | 8.10p | 8.20p | 8.06p | 8.10p | 74130 |
| 08/06/2023 | 8.25p | 8.25p | 7.81p | 8.10p | 155107 |
| 07/06/2023 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 06/06/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 20 |
| 05/06/2023 | 8.45p | 8.55p | 8.00p | 8.25p | 599081 |
| 02/06/2023 | 8.45p | 8.65p | 8.20p | 8.45p | 130995 |
| 01/06/2023 | 8.45p | 8.65p | 8.36p | 8.45p | 20115 |
*Close Price adjusted for both dividends and splits