DP Poland Plc (DPP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.92 | 11.00 | 9.92 | 10.50 | 10.50 | 1,899,730 |
| 18 Apr 2024 | 10.50 | 11.50 | 9.92 | 10.50 | 10.50 | 1,374,876 |
| 17 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 291,050 |
| 16 Apr 2024 | 11.25 | 11.50 | 10.27 | 10.70 | 10.70 | 376,021 |
| 15 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | 413,250 |
| 12 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 206,052 |
| 11 Apr 2024 | 11.75 | 12.00 | 11.00 | 11.80 | 11.80 | 681,644 |
| 10 Apr 2024 | 11.00 | 12.00 | 10.65 | 11.75 | 11.75 | 290,788 |
| 09 Apr 2024 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 267,697 |
| 08 Apr 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 245,117 |
| 05 Apr 2024 | 10.75 | 11.00 | 10.75 | 10.75 | 10.75 | 210,258 |
| 04 Apr 2024 | 11.00 | 11.00 | 10.63 | 10.75 | 10.75 | 269,912 |
| 03 Apr 2024 | 11.00 | 11.50 | 10.56 | 11.50 | 11.50 | 200,259 |
| 02 Apr 2024 | 11.50 | 12.00 | 10.60 | 11.40 | 11.40 | 6,404,390 |
| 28 Mar 2024 | 10.50 | 12.00 | 10.17 | 11.50 | 11.50 | 1,930,761 |
| 27 Mar 2024 | 12.75 | 13.50 | 12.50 | 12.70 | 12.70 | 328,909 |
| 26 Mar 2024 | 12.75 | 13.50 | 12.63 | 12.90 | 12.90 | 106,264 |
| 25 Mar 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 625,897 |
| 22 Mar 2024 | 12.75 | 13.00 | 12.50 | 12.70 | 12.70 | 417,802 |
| 21 Mar 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 221,341 |
| 20 Mar 2024 | 12.75 | 13.00 | 12.50 | 12.80 | 12.80 | 609,656 |
| 19 Mar 2024 | 11.50 | 13.00 | 11.00 | 12.60 | 12.60 | 1,582,721 |
| 18 Mar 2024 | 11.50 | 11.80 | 11.00 | 11.50 | 11.50 | 293,143 |
| 15 Mar 2024 | 11.50 | 12.00 | 11.16 | 11.50 | 11.50 | 262,253 |
| 14 Mar 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 253,530 |
| 13 Mar 2024 | 11.25 | 11.69 | 10.80 | 11.50 | 11.50 | 130,320 |
| 12 Mar 2024 | 11.00 | 11.40 | 11.00 | 11.25 | 11.25 | 835,592 |
| 11 Mar 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 349,037 |
| 08 Mar 2024 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | 291,554 |
| 07 Mar 2024 | 10.50 | 11.00 | 10.41 | 10.50 | 10.50 | 208,844 |
| 06 Mar 2024 | 10.50 | 11.00 | 10.60 | 10.50 | 10.50 | 183,004 |
| 05 Mar 2024 | 10.00 | 10.90 | 10.00 | 10.50 | 10.50 | 192,133 |
| 04 Mar 2024 | 10.00 | 10.72 | 10.72 | 10.00 | 10.00 | 100,000 |
| 01 Mar 2024 | 10.00 | 10.50 | 10.50 | 10.00 | 10.00 | 190 |
| 29 Feb 2024 | 10.00 | 10.44 | 9.50 | 10.00 | 10.00 | 32,758 |
| 28 Feb 2024 | 10.00 | 10.49 | 9.81 | 10.00 | 10.00 | 8,783 |
| 27 Feb 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 31,172 |
| 26 Feb 2024 | 10.00 | 10.40 | 10.00 | 10.00 | 10.00 | 106,749 |
| 23 Feb 2024 | 10.00 | 10.30 | 9.50 | 10.00 | 10.00 | 105,400 |
| 22 Feb 2024 | 10.00 | 10.50 | 9.78 | 10.00 | 10.00 | 617,899 |
| 21 Feb 2024 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | 117,281 |
| 20 Feb 2024 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 63,760 |
| 19 Feb 2024 | 10.25 | 10.48 | 10.00 | 10.25 | 10.25 | 51,320 |
| 16 Feb 2024 | 10.25 | 10.50 | 10.02 | 10.25 | 10.25 | 94,921 |
| 15 Feb 2024 | 10.25 | 10.34 | 10.34 | 10.25 | 10.25 | 9,676 |
| 14 Feb 2024 | 10.25 | 10.39 | 10.39 | 10.25 | 10.25 | 3,414 |
| 13 Feb 2024 | 9.50 | 10.44 | 9.71 | 10.25 | 10.25 | 116,464 |
| 12 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 146,987 |
| 09 Feb 2024 | 9.50 | 9.66 | 9.66 | 9.50 | 9.50 | 12,910 |
| 08 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 10,268 |
| 07 Feb 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 10,290 |
| 06 Feb 2024 | 9.50 | 10.00 | 9.35 | 9.50 | 9.50 | 40,118 |
| 05 Feb 2024 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | 578,452 |
| 02 Feb 2024 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | 37,116 |
| 01 Feb 2024 | 10.50 | 10.50 | 9.00 | 9.30 | 9.30 | 825,144 |
| 31 Jan 2024 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 90 |
| 30 Jan 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 165,681 |
| 29 Jan 2024 | 10.75 | 10.86 | 10.56 | 10.75 | 10.75 | 285,647 |
| 26 Jan 2024 | 10.75 | 10.88 | 10.55 | 10.75 | 10.75 | 201,539 |
| 25 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 88,855 |
| 24 Jan 2024 | 10.75 | 10.96 | 10.96 | 10.75 | 10.75 | 12,000 |
| 23 Jan 2024 | 10.75 | 11.00 | 10.65 | 10.75 | 10.75 | 238,247 |
| 22 Jan 2024 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 391,722 |
| 19 Jan 2024 | 11.00 | 11.44 | 10.89 | 11.00 | 11.00 | 221,000 |
| 18 Jan 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 66,420 |
| 17 Jan 2024 | 11.00 | 11.50 | 11.00 | 11.20 | 11.20 | 794,573 |
| 16 Jan 2024 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 360,021 |
| 15 Jan 2024 | 10.50 | 11.19 | 10.39 | 10.70 | 10.70 | 280,341 |
| 12 Jan 2024 | 10.50 | 11.00 | 10.38 | 11.00 | 11.00 | 8,470 |
| 11 Jan 2024 | 10.50 | 11.00 | 10.38 | 10.50 | 10.50 | 50,010 |
| 10 Jan 2024 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | 200,000 |
| 09 Jan 2024 | 10.50 | 10.24 | 10.24 | 10.50 | 10.50 | 42,484 |
| 08 Jan 2024 | 10.50 | 10.80 | 10.13 | 10.50 | 10.50 | 720,344 |
| 05 Jan 2024 | 10.75 | 11.00 | 10.16 | 10.50 | 10.50 | 313,096 |
| 04 Jan 2024 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 199,504 |
| 03 Jan 2024 | 11.00 | 11.00 | 10.81 | 11.00 | 11.00 | 14,000 |
| 02 Jan 2024 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 506,242 |
| 29 Dec 2023 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | 203,116 |
| 28 Dec 2023 | 10.25 | 11.00 | 9.50 | 10.50 | 10.50 | 52,265 |
| 27 Dec 2023 | 9.75 | 10.70 | 9.50 | 10.25 | 10.25 | 174,763 |
| 22 Dec 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 251,952 |
| 21 Dec 2023 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | 763,221 |
| 20 Dec 2023 | 9.75 | 10.00 | 9.51 | 10.00 | 10.00 | 60,013 |
| 19 Dec 2023 | 10.25 | 10.50 | 9.68 | 9.75 | 9.75 | 277,474 |
| 18 Dec 2023 | 10.50 | 11.00 | 10.01 | 10.25 | 10.25 | 78,330 |
| 15 Dec 2023 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | 6,358 |
| 14 Dec 2023 | 10.50 | 11.00 | 10.16 | 10.50 | 10.50 | 449,208 |
| 13 Dec 2023 | 10.50 | 10.84 | 10.16 | 10.50 | 10.50 | 66,676 |
| 12 Dec 2023 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | 241,256 |
| 11 Dec 2023 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | 85,103 |
| 08 Dec 2023 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 62,605 |
| 07 Dec 2023 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | 10,139 |
| 06 Dec 2023 | 11.00 | 11.40 | 10.65 | 11.00 | 11.00 | 92,373 |
| 05 Dec 2023 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 284,941 |
| 04 Dec 2023 | 10.75 | 10.97 | 10.66 | 10.75 | 10.75 | 486,920 |
| 01 Dec 2023 | 10.75 | 11.00 | 10.57 | 10.75 | 10.75 | 97,286 |
| 30 Nov 2023 | 11.00 | 11.17 | 10.50 | 11.00 | 11.00 | 101,484 |
| 29 Nov 2023 | 11.00 | 11.50 | 10.75 | 11.00 | 11.00 | 294,369 |
| 28 Nov 2023 | 11.00 | 11.48 | 10.75 | 11.00 | 11.00 | 431,226 |
| 27 Nov 2023 | 10.50 | 11.30 | 10.33 | 11.00 | 11.00 | 4,454,353 |
| *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.