UK markets open in 11 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,238.14 +36.87 (+0.21%) CRUDE OIL
82.85 +0.04 (+0.05%) GOLD FUTURES
2,332.80 -5.60 (-0.24%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,437.51 -1,981.04 (-3.71%)
Dalata Hotel Group plc (DLTTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 23 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 22 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 19 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 18 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 17 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 16 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 15 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 12 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 11 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 10 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 09 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 08 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 05 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 04 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 04 Apr 2024 | 0.08 Dividend | |||||
| 03 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 02 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 01 Apr 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 28 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 27 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 26 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 25 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 22 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 21 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 20 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 19 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 18 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 15 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 14 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 13 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | 5,924 |
| 12 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 11 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 08 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 07 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 06 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 05 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 04 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 01 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 29 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 28 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 27 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 26 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 23 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 22 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 21 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 20 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 16 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 15 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 14 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 13 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 12 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 09 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 08 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 07 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 06 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 05 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 02 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 01 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 31 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 30 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 29 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 26 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 25 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 24 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 23 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 22 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 19 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 18 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 17 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 16 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 12 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 11 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 10 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 09 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 08 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 05 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 04 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 03 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 02 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 29 Dec 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 28 Dec 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 27 Dec 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 26 Dec 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | - |
| 22 Dec 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0361 | 2,211 |
| 21 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 20 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 19 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 18 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 15 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 14 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 13 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 12 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 11 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 08 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 07 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 06 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 05 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 04 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| 01 Dec 2023 | 3.4815 | 3.4815 | 3.4815 | 3.4815 | 3.4244 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.