DP Poland Plc (DPP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:40AM BST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 11.69 | 12.00 | 11.66 | 11.66 | 11.66 | 106,292 |
| May 08, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 549,488 |
| May 07, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 5,217,017 |
| May 03, 2024 | 11.50 | 12.00 | 11.27 | 11.75 | 11.75 | 1,230,737 |
| May 02, 2024 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 330,923 |
| May 01, 2024 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | 181,865 |
| Apr 30, 2024 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 2,077,772 |
| Apr 29, 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 345,745 |
| Apr 26, 2024 | 10.25 | 11.00 | 10.41 | 10.90 | 10.90 | 206,939 |
| Apr 25, 2024 | 10.75 | 11.00 | 10.56 | 10.25 | 10.25 | 90,199 |
| Apr 24, 2024 | 10.50 | 11.00 | 10.05 | 10.75 | 10.75 | 482,374 |
| Apr 23, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 357,405 |
| Apr 22, 2024 | 10.50 | 11.00 | 10.00 | 10.80 | 10.80 | 830,414 |
| Apr 19, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 1,580,397 |
| Apr 18, 2024 | 10.50 | 11.50 | 9.92 | 10.50 | 10.50 | 1,374,876 |
| Apr 17, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 291,050 |
| Apr 16, 2024 | 11.25 | 11.50 | 10.27 | 10.70 | 10.70 | 376,021 |
| Apr 15, 2024 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | 413,250 |
| Apr 12, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 206,052 |
| Apr 11, 2024 | 11.75 | 12.00 | 11.00 | 11.80 | 11.80 | 681,644 |
| Apr 10, 2024 | 11.00 | 12.00 | 10.65 | 11.75 | 11.75 | 290,788 |
| Apr 09, 2024 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 267,697 |
| Apr 08, 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 245,117 |
| Apr 05, 2024 | 10.75 | 11.00 | 10.75 | 10.75 | 10.75 | 210,258 |
| Apr 04, 2024 | 11.00 | 11.00 | 10.63 | 10.75 | 10.75 | 269,912 |
| Apr 03, 2024 | 11.00 | 11.50 | 10.56 | 11.50 | 11.50 | 200,259 |
| Apr 02, 2024 | 11.50 | 12.00 | 10.60 | 11.40 | 11.40 | 6,404,390 |
| Mar 28, 2024 | 10.50 | 12.00 | 10.17 | 11.50 | 11.50 | 1,930,761 |
| Mar 27, 2024 | 12.75 | 13.50 | 12.50 | 12.70 | 12.70 | 328,909 |
| Mar 26, 2024 | 12.75 | 13.50 | 12.63 | 12.90 | 12.90 | 106,264 |
| Mar 25, 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 625,897 |
| Mar 22, 2024 | 12.75 | 13.00 | 12.50 | 12.70 | 12.70 | 417,802 |
| Mar 21, 2024 | 12.75 | 13.00 | 12.50 | 13.00 | 13.00 | 221,341 |
| Mar 20, 2024 | 12.75 | 13.00 | 12.50 | 12.80 | 12.80 | 609,656 |
| Mar 19, 2024 | 11.50 | 13.00 | 11.00 | 12.60 | 12.60 | 1,582,721 |
| Mar 18, 2024 | 11.50 | 11.80 | 11.00 | 11.50 | 11.50 | 293,143 |
| Mar 15, 2024 | 11.50 | 12.00 | 11.16 | 11.50 | 11.50 | 262,253 |
| Mar 14, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 253,530 |
| Mar 13, 2024 | 11.25 | 11.69 | 10.80 | 11.50 | 11.50 | 130,320 |
| Mar 12, 2024 | 11.00 | 11.40 | 11.00 | 11.25 | 11.25 | 835,592 |
| Mar 11, 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 349,037 |
| Mar 08, 2024 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | 291,554 |
| Mar 07, 2024 | 10.50 | 11.00 | 10.41 | 10.50 | 10.50 | 208,844 |
| Mar 06, 2024 | 10.50 | 11.00 | 10.60 | 10.50 | 10.50 | 183,004 |
| Mar 05, 2024 | 10.00 | 10.90 | 10.00 | 10.50 | 10.50 | 192,133 |
| Mar 04, 2024 | 10.00 | 10.72 | 10.72 | 10.00 | 10.00 | 100,000 |
| Mar 01, 2024 | 10.00 | 10.50 | 10.50 | 10.00 | 10.00 | 190 |
| Feb 29, 2024 | 10.00 | 10.44 | 9.50 | 10.00 | 10.00 | 32,758 |
| Feb 28, 2024 | 10.00 | 10.49 | 9.81 | 10.00 | 10.00 | 8,783 |
| Feb 27, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 31,172 |
| Feb 26, 2024 | 10.00 | 10.40 | 10.00 | 10.00 | 10.00 | 106,749 |
| Feb 23, 2024 | 10.00 | 10.30 | 9.50 | 10.00 | 10.00 | 105,400 |
| Feb 22, 2024 | 10.00 | 10.50 | 9.78 | 10.00 | 10.00 | 617,899 |
| Feb 21, 2024 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | 117,281 |
| Feb 20, 2024 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 63,760 |
| Feb 19, 2024 | 10.25 | 10.48 | 10.00 | 10.25 | 10.25 | 51,320 |
| Feb 16, 2024 | 10.25 | 10.50 | 10.02 | 10.25 | 10.25 | 94,921 |
| Feb 15, 2024 | 10.25 | 10.34 | 10.34 | 10.25 | 10.25 | 9,676 |
| Feb 14, 2024 | 10.25 | 10.39 | 10.39 | 10.25 | 10.25 | 3,414 |
| Feb 13, 2024 | 9.50 | 10.44 | 9.71 | 10.25 | 10.25 | 116,464 |
| Feb 12, 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 146,987 |
| Feb 09, 2024 | 9.50 | 9.66 | 9.66 | 9.50 | 9.50 | 12,910 |
| Feb 08, 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 10,268 |
| Feb 07, 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 10,290 |
| Feb 06, 2024 | 9.50 | 10.00 | 9.35 | 9.50 | 9.50 | 40,118 |
| Feb 05, 2024 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | 578,452 |
| Feb 02, 2024 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | 37,116 |
| Feb 01, 2024 | 10.50 | 10.50 | 9.00 | 9.30 | 9.30 | 825,144 |
| Jan 31, 2024 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 90 |
| Jan 30, 2024 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 165,681 |
| Jan 29, 2024 | 10.75 | 10.86 | 10.56 | 10.75 | 10.75 | 285,647 |
| Jan 26, 2024 | 10.75 | 10.88 | 10.55 | 10.75 | 10.75 | 201,539 |
| Jan 25, 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 88,855 |
| Jan 24, 2024 | 10.75 | 10.96 | 10.96 | 10.75 | 10.75 | 12,000 |
| Jan 23, 2024 | 10.75 | 11.00 | 10.65 | 10.75 | 10.75 | 238,247 |
| Jan 22, 2024 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 391,722 |
| Jan 19, 2024 | 11.00 | 11.44 | 10.89 | 11.00 | 11.00 | 221,000 |
| Jan 18, 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 66,420 |
| Jan 17, 2024 | 11.00 | 11.50 | 11.00 | 11.20 | 11.20 | 794,573 |
| Jan 16, 2024 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | 360,021 |
| Jan 15, 2024 | 10.50 | 11.19 | 10.39 | 10.70 | 10.70 | 280,341 |
| Jan 12, 2024 | 10.50 | 11.00 | 10.38 | 11.00 | 11.00 | 8,470 |
| Jan 11, 2024 | 10.50 | 11.00 | 10.38 | 10.50 | 10.50 | 50,010 |
| Jan 10, 2024 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | 200,000 |
| Jan 09, 2024 | 10.50 | 10.24 | 10.24 | 10.50 | 10.50 | 42,484 |
| Jan 08, 2024 | 10.50 | 10.80 | 10.13 | 10.50 | 10.50 | 720,344 |
| Jan 05, 2024 | 10.75 | 11.00 | 10.16 | 10.50 | 10.50 | 313,096 |
| Jan 04, 2024 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 199,504 |
| Jan 03, 2024 | 11.00 | 11.00 | 10.81 | 11.00 | 11.00 | 14,000 |
| Jan 02, 2024 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 506,242 |
| Dec 29, 2023 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | 203,116 |
| Dec 28, 2023 | 10.25 | 11.00 | 9.50 | 10.50 | 10.50 | 52,265 |
| Dec 27, 2023 | 9.75 | 10.70 | 9.50 | 10.25 | 10.25 | 174,763 |
| Dec 22, 2023 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 251,952 |
| Dec 21, 2023 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | 763,221 |
| Dec 20, 2023 | 9.75 | 10.00 | 9.51 | 10.00 | 10.00 | 60,013 |
| Dec 19, 2023 | 10.25 | 10.50 | 9.68 | 9.75 | 9.75 | 277,474 |
| Dec 18, 2023 | 10.50 | 11.00 | 10.01 | 10.25 | 10.25 | 78,330 |
| Dec 15, 2023 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | 6,358 |
| Dec 14, 2023 | 10.50 | 11.00 | 10.16 | 10.50 | 10.50 | 449,208 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.