UK Markets closed

DP Poland Plc (DPP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8.000.00 (0.00%)
At close: 3:00PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20218.008.307.558.008.0041,900
21 Oct 20218.008.097.808.008.00216,000
20 Oct 20218.008.057.558.008.00112,147
19 Oct 20218.008.008.008.008.00-
18 Oct 20218.008.098.098.008.00475
15 Oct 20218.008.098.098.008.0024,724
14 Oct 20218.007.657.658.008.0042,666
13 Oct 20218.007.657.658.008.0026
12 Oct 20218.008.097.658.008.00115,284
11 Oct 20218.008.197.648.008.0073,299
08 Oct 20218.008.008.008.008.00-
07 Oct 20218.008.307.618.008.00136,831
06 Oct 20218.358.507.558.008.00402,030
05 Oct 20218.358.008.008.358.3545,605
04 Oct 20218.508.458.168.358.3596,054
01 Oct 20218.508.508.008.008.00259,512
30 Sept 20218.508.758.008.008.00278,662
29 Sept 20218.258.498.008.008.001,048,081
28 Sept 20218.508.508.008.258.2540,195
27 Sept 20218.508.408.108.508.5030,578
24 Sept 20218.508.508.508.508.50-
23 Sept 20218.509.008.018.508.5060,170
22 Sept 20218.508.508.508.508.50-
21 Sept 20218.508.238.238.508.505,000
20 Sept 20218.759.008.008.508.50240,515
17 Sept 20218.758.898.508.508.50200,713
16 Sept 20218.639.008.258.758.75635,182
15 Sept 20218.509.008.258.508.50221,551
14 Sept 20218.508.758.128.258.25159,817
13 Sept 20218.508.508.508.508.50-
10 Sept 20218.508.238.238.508.5046,334
09 Sept 20218.508.558.238.508.5063,854
08 Sept 20218.508.258.238.508.50163,070
07 Sept 20218.508.408.208.508.50690,273
06 Sept 20218.508.238.238.508.50311,694
03 Sept 20218.508.508.508.508.50-
02 Sept 20218.508.258.228.258.25132,354
01 Sept 20218.508.608.218.508.50113,710
31 Aug 20218.508.748.218.508.5052,480
27 Aug 20218.508.218.108.508.50221,579
26 Aug 20218.508.508.508.508.50-
25 Aug 20218.758.568.508.508.50104,348
24 Aug 20218.758.568.568.758.751,109
23 Aug 20218.758.688.568.758.75107,490
20 Aug 20218.759.008.658.758.75147,187
19 Aug 20217.509.007.508.508.50411,131
18 Aug 20217.507.607.057.507.50752,312
17 Aug 20217.507.507.507.507.50-
16 Aug 20217.507.597.057.507.5040,296
13 Aug 20217.507.507.507.507.50-
12 Aug 20217.507.607.597.507.50100,000
11 Aug 20217.507.707.007.507.50155,000
10 Aug 20217.258.007.007.507.50268,294
09 Aug 20217.257.397.057.257.25246,792
06 Aug 20217.257.307.017.257.25164,737
05 Aug 20217.007.307.017.257.2516,614
04 Aug 20217.007.507.007.257.25186,209
03 Aug 20217.257.387.007.257.25101,968
02 Aug 20217.507.507.007.257.25210,979
30 Jul 20217.507.507.207.507.5046,929
29 Jul 20217.507.506.817.507.50498,198
28 Jul 20217.507.507.117.507.5039,333
27 Jul 20217.507.117.007.507.5030,818
26 Jul 20217.758.007.157.507.50195,861
23 Jul 20217.507.907.507.757.7553,330
22 Jul 20218.508.507.518.008.0080,736
21 Jul 20218.508.508.008.258.2516,302
20 Jul 20218.508.558.008.508.5012,195
19 Jul 20218.508.008.008.508.5055,000
16 Jul 20218.508.508.508.508.50-
15 Jul 20218.508.558.008.508.50178,296
14 Jul 20218.258.658.058.508.50161,957
13 Jul 20218.508.657.558.258.25951,435
12 Jul 20218.759.008.008.508.50135,331
09 Jul 20219.008.508.508.758.7511,876
08 Jul 20219.008.508.508.758.753,000
07 Jul 20219.008.848.578.758.7522,565
06 Jul 20219.008.508.508.508.50500
05 Jul 20219.008.848.508.508.5038,290
02 Jul 20219.008.848.848.758.755,000
01 Jul 20219.009.008.578.758.756,600
30 Jun 20218.758.758.758.758.75-
29 Jun 20218.758.758.758.758.75-
28 Jun 20219.008.508.508.758.751
25 Jun 20219.009.008.578.758.75115,435
24 Jun 20219.008.508.508.508.502,268
23 Jun 20219.008.868.568.758.7555,127
22 Jun 20218.758.758.758.758.75-
21 Jun 20219.009.258.509.009.0064,480
18 Jun 20219.5010.308.509.009.00208,620
17 Jun 20219.909.999.759.909.9095,818
16 Jun 202110.1510.509.509.909.9025,692
15 Jun 202110.159.919.9110.1510.1542,857
14 Jun 20219.8510.309.8010.1510.15119,638
11 Jun 20219.8510.309.709.859.85112,284
10 Jun 20219.8510.009.819.859.85101,049
09 Jun 20219.859.819.819.859.8594,981
08 Jun 20219.7010.009.509.859.85371,884
07 Jun 20219.359.509.379.759.75281,912
04 Jun 20218.609.508.459.359.35332,949
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...