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 |
|---|---|---|---|---|---|
| 09/07/2019 | 7.75p | 7.90p | 7.50p | 7.75p | 348105 |
| 08/07/2019 | 7.75p | 7.90p | 7.71p | 7.75p | 38878 |
| 05/07/2019 | 7.75p | 7.75p | 7.70p | 7.75p | 116491 |
| 04/07/2019 | 7.75p | 7.90p | 7.70p | 7.75p | 314008 |
| 03/07/2019 | 7.75p | 7.75p | 7.55p | 7.75p | 290422 |
| 02/07/2019 | 7.75p | 8.00p | 7.68p | 7.75p | 160421 |
| 01/07/2019 | 8.40p | 8.40p | 7.75p | 7.75p | 226992 |
| 28/06/2019 | 8.40p | 8.40p | 8.00p | 8.40p | 3047 |
| 27/06/2019 | 8.40p | 8.40p | 8.01p | 8.40p | 8395 |
| 26/06/2019 | 8.75p | 8.85p | 8.00p | 8.40p | 64411 |
| 25/06/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 82130 |
| 24/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/06/2019 | 9.00p | 9.00p | 8.50p | 9.00p | 75775 |
| 20/06/2019 | 9.15p | 9.15p | 8.80p | 9.15p | 55550 |
| 19/06/2019 | 9.15p | 9.15p | 8.86p | 9.15p | 20000 |
| 18/06/2019 | 9.15p | 9.15p | 8.86p | 9.15p | 6159 |
| 17/06/2019 | 9.15p | 9.15p | 9.00p | 9.15p | 80000 |
| 14/06/2019 | 8.75p | 9.15p | 8.57p | 9.15p | 162745 |
| 13/06/2019 | 8.75p | 8.95p | 8.51p | 8.75p | 24983 |
| 12/06/2019 | 8.65p | 8.75p | 8.51p | 8.75p | 3221 |
| 11/06/2019 | 8.25p | 8.65p | 8.19p | 8.65p | 64531 |
| 10/06/2019 | 8.13p | 8.37p | 8.07p | 8.25p | 129261 |
| 07/06/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 150000 |
| 06/06/2019 | 8.13p | 8.13p | 8.00p | 8.13p | 50025 |
| 05/06/2019 | 8.13p | 8.20p | 8.00p | 8.13p | 170862 |
| 04/06/2019 | 8.13p | 8.13p | 8.11p | 8.13p | 27000 |
| 03/06/2019 | 8.25p | 8.25p | 8.13p | 8.13p | 7333 |
| 31/05/2019 | 8.25p | 8.50p | 8.00p | 8.25p | 548171 |
| 30/05/2019 | 8.25p | 8.50p | 8.06p | 8.50p | 133501 |
| 29/05/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 105628 |
| 28/05/2019 | 8.75p | 8.75p | 8.25p | 8.25p | 45000 |
| 24/05/2019 | 9.25p | 9.25p | 8.51p | 8.75p | 88032 |
| 23/05/2019 | 10.00p | 10.00p | 9.00p | 9.25p | 307710 |
| 22/05/2019 | 10.00p | 10.00p | 9.51p | 10.00p | 91601 |
| 21/05/2019 | 10.00p | 10.00p | 9.50p | 10.00p | 34135 |
| 20/05/2019 | 10.00p | 10.00p | 9.62p | 10.00p | 29634 |
| 17/05/2019 | 10.00p | 10.35p | 9.60p | 10.00p | 157487 |
| 16/05/2019 | 10.00p | 10.30p | 9.77p | 10.00p | 59434 |
| 15/05/2019 | 9.75p | 10.45p | 9.72p | 10.00p | 606323 |
| 14/05/2019 | 9.25p | 10.00p | 9.16p | 9.75p | 359478 |
| 13/05/2019 | 9.25p | 9.50p | 9.10p | 9.25p | 15585 |
| 10/05/2019 | 9.25p | 9.50p | 9.00p | 9.25p | 102318 |
| 09/05/2019 | 9.00p | 9.50p | 8.98p | 9.25p | 93204 |
| 08/05/2019 | 9.00p | 9.18p | 8.88p | 9.00p | 525480 |
| 07/05/2019 | 9.00p | 9.23p | 8.88p | 9.00p | 84123 |
| 03/05/2019 | 9.00p | 9.25p | 8.76p | 9.00p | 187999 |
| 02/05/2019 | 8.50p | 8.95p | 8.50p | 8.50p | 97525 |
| 01/05/2019 | 9.15p | 9.15p | 8.75p | 8.75p | 376061 |
| 30/04/2019 | 9.15p | 9.15p | 9.00p | 9.15p | 18817 |
| 29/04/2019 | 9.15p | 9.15p | 9.05p | 9.15p | 91335 |
| 26/04/2019 | 9.15p | 9.20p | 9.00p | 9.15p | 39984 |
| 25/04/2019 | 9.15p | 9.24p | 9.00p | 9.20p | 317588 |
| 24/04/2019 | 9.25p | 9.29p | 9.00p | 9.15p | 766185 |
| 23/04/2019 | 9.25p | 9.30p | 9.08p | 9.25p | 71215 |
| 18/04/2019 | 9.25p | 9.30p | 9.00p | 9.25p | 183960 |
| 17/04/2019 | 9.25p | 9.45p | 9.00p | 9.25p | 187481 |
| 16/04/2019 | 9.25p | 9.25p | 9.06p | 9.25p | 7733 |
| 15/04/2019 | 9.00p | 9.39p | 8.76p | 9.25p | 490318 |
| 12/04/2019 | 9.00p | 9.10p | 8.75p | 9.00p | 93560 |
| 11/04/2019 | 9.25p | 9.25p | 9.00p | 9.00p | 252045 |
| 10/04/2019 | 9.25p | 9.90p | 9.02p | 9.25p | 414584 |
| 09/04/2019 | 7.60p | 9.25p | 7.60p | 9.25p | 636615 |
| 08/04/2019 | 7.35p | 7.70p | 7.05p | 7.60p | 203830 |
| 05/04/2019 | 7.50p | 7.59p | 7.01p | 7.35p | 62108 |
| 04/04/2019 | 7.50p | 7.50p | 6.63p | 7.50p | 645890 |
| 03/04/2019 | 7.50p | 7.68p | 7.36p | 7.50p | 43734 |
| 02/04/2019 | 7.50p | 7.50p | 7.38p | 7.50p | 61003 |
| 01/04/2019 | 7.50p | 7.99p | 7.12p | 7.63p | 454689 |
| 29/03/2019 | 7.75p | 7.96p | 7.08p | 7.96p | 481674 |
| 28/03/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/03/2019 | 7.75p | 7.80p | 7.51p | 7.75p | 299673 |
| 26/03/2019 | 8.25p | 8.30p | 7.50p | 7.75p | 660211 |
| 25/03/2019 | 8.50p | 9.00p | 8.26p | 8.40p | 497194 |
| 22/03/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 338192 |
| 21/03/2019 | 8.50p | 8.50p | 8.31p | 8.50p | 47180 |
| 20/03/2019 | 8.50p | 8.90p | 8.31p | 8.50p | 151854 |
| 19/03/2019 | 8.50p | 8.50p | 8.25p | 8.50p | 2000 |
| 18/03/2019 | 9.00p | 9.00p | 8.50p | 8.50p | 50373 |
| 15/03/2019 | 9.00p | 9.10p | 8.68p | 9.00p | 427171 |
| 14/03/2019 | 9.00p | 9.20p | 8.50p | 9.00p | 776048 |
| 13/03/2019 | 9.00p | 9.25p | 8.92p | 9.00p | 71519 |
| 12/03/2019 | 9.00p | 9.00p | 8.90p | 9.00p | 130082 |
| 11/03/2019 | 9.00p | 9.29p | 8.50p | 9.00p | 475322 |
| 08/03/2019 | 9.00p | 9.50p | 8.85p | 9.00p | 165363 |
| 07/03/2019 | 9.00p | 9.30p | 8.80p | 9.00p | 3848 |
| 06/03/2019 | 9.00p | 9.40p | 8.50p | 9.00p | 378842 |
| 05/03/2019 | 9.00p | 9.40p | 8.76p | 9.00p | 21992 |
| 04/03/2019 | 9.75p | 9.77p | 8.71p | 9.00p | 674954 |
| 01/03/2019 | 9.65p | 9.90p | 9.38p | 9.75p | 266794 |
| 28/02/2019 | 10.25p | 10.34p | 9.13p | 9.50p | 4447762 |
| 27/02/2019 | 10.25p | 10.40p | 10.03p | 10.25p | 134346 |
| 26/02/2019 | 10.25p | 10.40p | 10.00p | 10.25p | 101889 |
| 25/02/2019 | 9.25p | 10.25p | 9.25p | 10.25p | 161728 |
| 22/02/2019 | 9.25p | 9.50p | 9.25p | 9.25p | 64136 |
| 21/02/2019 | 9.00p | 9.50p | 9.00p | 9.25p | 620743 |
| 20/02/2019 | 8.75p | 9.39p | 8.75p | 9.00p | 49173 |
| 19/02/2019 | 8.75p | 9.00p | 8.68p | 8.75p | 459411 |
| 18/02/2019 | 8.75p | 9.00p | 8.60p | 8.75p | 157268 |
| 15/02/2019 | 8.75p | 10.00p | 8.60p | 8.75p | 853050 |
| 14/02/2019 | 8.00p | 8.50p | 7.90p | 8.25p | 183966 |
| 13/02/2019 | 8.00p | 8.38p | 7.88p | 8.00p | 317536 |
| 12/02/2019 | 8.00p | 8.45p | 7.86p | 8.00p | 314175 |
| 11/02/2019 | 8.00p | 8.45p | 7.86p | 8.00p | 384146 |
| 08/02/2019 | 8.60p | 8.60p | 7.79p | 8.00p | 639435 |
| 07/02/2019 | 7.25p | 9.00p | 7.24p | 9.00p | 4007693 |
| 06/02/2019 | 14.35p | 14.35p | 14.35p | 14.35p | 0 |
| 05/02/2019 | 14.35p | 14.35p | 13.71p | 14.35p | 24971 |
| 04/02/2019 | 14.35p | 14.35p | 13.76p | 14.35p | 78519 |
| 01/02/2019 | 14.35p | 14.35p | 13.75p | 14.35p | 60000 |
| 31/01/2019 | 14.35p | 14.35p | 13.73p | 14.35p | 3178 |
| 30/01/2019 | 14.35p | 14.35p | 13.73p | 14.35p | 30876 |
| 29/01/2019 | 14.35p | 14.35p | 13.73p | 14.35p | 13551 |
| 28/01/2019 | 14.35p | 14.35p | 13.72p | 14.35p | 52657 |
| 25/01/2019 | 14.35p | 14.35p | 13.71p | 14.35p | 10400 |
| 24/01/2019 | 14.35p | 14.35p | 13.80p | 14.35p | 145779 |
| 23/01/2019 | 14.35p | 14.50p | 14.00p | 14.35p | 16989 |
| 22/01/2019 | 14.35p | 14.50p | 13.85p | 14.35p | 284212 |
| 21/01/2019 | 14.00p | 14.53p | 13.75p | 14.35p | 156083 |
| 18/01/2019 | 13.50p | 13.75p | 13.00p | 13.75p | 173251 |
| 17/01/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 48424 |
| 16/01/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 244213 |
| 15/01/2019 | 13.50p | 13.50p | 13.01p | 13.50p | 10000 |
| 14/01/2019 | 13.50p | 13.80p | 13.00p | 13.50p | 67702 |
| 11/01/2019 | 13.50p | 13.80p | 13.50p | 13.50p | -12943 |
| 10/01/2019 | 12.38p | 13.50p | 12.38p | 13.50p | 31223 |
| 09/01/2019 | 12.13p | 12.75p | 11.55p | 12.13p | 66227 |
| 08/01/2019 | 11.35p | 12.75p | 11.35p | 12.13p | 204806 |
| 07/01/2019 | 11.35p | 11.35p | 11.25p | 11.35p | 10000 |
| 04/01/2019 | 11.50p | 11.74p | 11.15p | 11.35p | 884970 |
| 03/01/2019 | 13.00p | 13.00p | 11.00p | 11.70p | 972661 |
| 02/01/2019 | 13.00p | 13.00p | 12.56p | 13.00p | 4677 |
| 31/12/2018 | 13.00p | 13.00p | 12.56p | 13.00p | 780 |
| 28/12/2018 | 13.00p | 13.00p | 12.18p | 13.00p | 47866 |
| 27/12/2018 | 13.00p | 13.00p | 12.16p | 13.00p | 27083 |
| 24/12/2018 | 13.00p | 13.00p | 12.56p | 13.00p | 2000 |
| 21/12/2018 | 13.00p | 13.00p | 12.56p | 13.00p | 86646 |
| 20/12/2018 | 13.00p | 13.00p | 12.01p | 13.00p | 245051 |
| 19/12/2018 | 12.75p | 13.00p | 12.05p | 13.00p | 183628 |
| 18/12/2018 | 12.25p | 12.81p | 11.89p | 12.75p | 284657 |
| 17/12/2018 | 12.25p | 13.38p | 12.00p | 12.50p | 781119 |
| 14/12/2018 | 13.25p | 13.30p | 11.51p | 12.00p | 907358 |
| 13/12/2018 | 15.25p | 15.45p | 13.00p | 13.50p | 500286 |
| 12/12/2018 | 19.00p | 19.00p | 15.05p | 15.50p | 2350943 |
| 11/12/2018 | 23.50p | 23.50p | 23.01p | 23.50p | 1254 |
| 10/12/2018 | 23.50p | 23.50p | 23.01p | 23.50p | 13469 |
| 07/12/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/12/2018 | 24.50p | 24.50p | 23.00p | 23.50p | 71620 |
| 05/12/2018 | 24.50p | 24.50p | 23.36p | 24.50p | 20500 |
| 04/12/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 03/12/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/11/2018 | 24.50p | 24.50p | 24.40p | 24.50p | 16000 |
| 29/11/2018 | 24.50p | 24.50p | 24.35p | 24.50p | 402 |
| 28/11/2018 | 24.50p | 24.50p | 23.35p | 24.50p | 72830 |
| 27/11/2018 | 24.50p | 24.50p | 23.30p | 24.50p | 48791 |
| 26/11/2018 | 24.50p | 26.00p | 23.38p | 24.50p | 46730 |
| 23/11/2018 | 24.50p | 24.50p | 23.38p | 24.50p | 10329 |
| 22/11/2018 | 24.50p | 24.70p | 23.36p | 24.50p | 43056 |
| 21/11/2018 | 24.50p | 24.70p | 23.15p | 24.50p | 4948 |
| 20/11/2018 | 25.75p | 25.75p | 23.50p | 24.50p | 259084 |
| 19/11/2018 | 26.00p | 26.00p | 25.00p | 25.75p | 10815 |
| 16/11/2018 | 26.00p | 26.00p | 25.00p | 26.00p | 22704 |
| 15/11/2018 | 25.75p | 26.00p | 25.75p | 26.00p | 15069 |
| 14/11/2018 | 25.75p | 25.75p | 25.70p | 25.75p | 38000 |
| 13/11/2018 | 25.75p | 25.85p | 25.00p | 25.75p | 71951 |
| 12/11/2018 | 25.75p | 26.00p | 25.25p | 25.75p | 46480 |
| 09/11/2018 | 25.50p | 26.20p | 25.50p | 25.75p | 354 |
| 08/11/2018 | 26.50p | 26.50p | 25.50p | 26.25p | 26058 |
| 07/11/2018 | 26.50p | 26.69p | 26.50p | 26.50p | 15250 |
| 06/11/2018 | 26.50p | 26.70p | 26.00p | 26.50p | 35187 |
| 05/11/2018 | 27.00p | 27.00p | 26.00p | 26.50p | 24153 |
| 02/11/2018 | 27.00p | 27.30p | 26.00p | 27.00p | 54124 |
| 01/11/2018 | 27.00p | 27.25p | 26.00p | 27.00p | 153212 |
| 31/10/2018 | 27.00p | 27.50p | 26.00p | 27.00p | 28591 |
| 30/10/2018 | 27.25p | 27.60p | 26.00p | 27.00p | 41536 |
| 29/10/2018 | 26.50p | 27.50p | 26.50p | 27.25p | 18920 |
| 26/10/2018 | 26.75p | 26.84p | 26.00p | 26.50p | 20006 |
| 25/10/2018 | 26.75p | 27.00p | 26.75p | 26.75p | 65311 |
| 24/10/2018 | 26.75p | 27.02p | 26.01p | 26.75p | 57216 |
| 23/10/2018 | 28.00p | 28.24p | 26.45p | 26.75p | 79763 |
| 22/10/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/10/2018 | 28.00p | 29.00p | 27.56p | 28.00p | 8870 |
| 18/10/2018 | 28.00p | 28.90p | 28.00p | 28.00p | 56300 |
| 17/10/2018 | 28.50p | 28.90p | 27.00p | 27.00p | 142680 |
| 16/10/2018 | 28.75p | 29.02p | 27.38p | 28.50p | 147671 |
| 15/10/2018 | 28.75p | 29.50p | 28.00p | 28.75p | 170662 |
| 12/10/2018 | 28.75p | 29.40p | 28.13p | 28.75p | 16950 |
| 11/10/2018 | 29.75p | 29.75p | 28.50p | 28.50p | 141460 |
| 10/10/2018 | 30.50p | 31.40p | 29.74p | 30.25p | 28248 |
| 09/10/2018 | 31.75p | 31.99p | 30.50p | 30.50p | 80763 |
| 08/10/2018 | 32.50p | 32.50p | 31.00p | 31.75p | 38488 |
| 05/10/2018 | 32.50p | 32.50p | 32.45p | 32.50p | 1075 |
| 04/10/2018 | 33.00p | 33.00p | 32.44p | 32.50p | 242540 |
| 03/10/2018 | 33.00p | 34.00p | 32.25p | 33.00p | 77173 |
| 02/10/2018 | 33.00p | 34.00p | 32.62p | 33.00p | 33258 |
| 01/10/2018 | 32.75p | 34.00p | 32.75p | 33.00p | 34997 |
| 28/09/2018 | 32.75p | 33.50p | 32.75p | 32.75p | 62966 |
| 27/09/2018 | 31.50p | 33.50p | 31.13p | 32.75p | 103043 |
| 26/09/2018 | 31.00p | 32.00p | 30.00p | 31.50p | 47600 |
| 25/09/2018 | 31.25p | 32.20p | 31.00p | 31.00p | 11241 |
| 24/09/2018 | 32.00p | 32.70p | 31.25p | 31.25p | 55344 |
*Close Price adjusted for both dividends and splits