11.75p+0.25 (+2.17%)03 May 2024, 17:15
Dp Poland PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 11.50p | 12.00p | 11.28p | 11.75p | 1,230,737 |
May 2, 2024 | 11.25p | 12.00p | 11.00p | 11.50p | 330,923 |
May 1, 2024 | 11.00p | 11.50p | 11.00p | 11.25p | 181,865 |
Apr 30, 2024 | 11.00p | 11.40p | 10.50p | 11.00p | 2,077,772 |
Apr 29, 2024 | 11.00p | 11.50p | 10.50p | 11.00p | 345,745 |
Apr 26, 2024 | 10.25p | 11.00p | 10.41p | 10.90p | 206,939 |
Apr 25, 2024 | 10.75p | 11.00p | 10.55p | 10.25p | 90,199 |
Apr 24, 2024 | 10.50p | 11.00p | 10.05p | 10.75p | 482,374 |
Apr 23, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 357,405 |
Apr 22, 2024 | 10.50p | 11.00p | 10.00p | 10.80p | 830,414 |
Apr 19, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 1,580,397 |
Apr 18, 2024 | 10.50p | 11.50p | 9.92p | 10.50p | 1,374,876 |
Apr 17, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 291,050 |
Apr 16, 2024 | 11.25p | 11.50p | 10.27p | 10.70p | 376,021 |
Apr 15, 2024 | 11.50p | 12.00p | 11.00p | 11.25p | 413,250 |
Apr 12, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 206,052 |
Apr 11, 2024 | 11.75p | 12.00p | 11.00p | 11.80p | 681,644 |
Apr 10, 2024 | 11.00p | 12.00p | 10.65p | 11.75p | 290,788 |
Apr 9, 2024 | 10.75p | 11.50p | 10.50p | 11.00p | 267,697 |
Apr 8, 2024 | 10.75p | 11.00p | 10.50p | 10.75p | 245,117 |
Apr 5, 2024 | 10.75p | 11.00p | 10.75p | 10.75p | 210,258 |
Apr 4, 2024 | 11.00p | 11.00p | 10.63p | 10.75p | 269,912 |
Apr 3, 2024 | 11.00p | 11.50p | 10.56p | 11.50p | 200,259 |
Apr 2, 2024 | 11.50p | 12.00p | 10.60p | 11.40p | 6,404,390 |
Mar 28, 2024 | 10.50p | 12.00p | 10.17p | 11.50p | 1,930,761 |
Mar 27, 2024 | 12.75p | 13.50p | 12.50p | 12.70p | 328,909 |
Mar 26, 2024 | 12.75p | 13.50p | 12.63p | 12.90p | 106,264 |
Mar 25, 2024 | 12.75p | 13.00p | 12.50p | 13.00p | 625,897 |
Mar 22, 2024 | 12.75p | 13.00p | 12.50p | 12.70p | 417,802 |
Mar 21, 2024 | 12.75p | 13.00p | 12.50p | 13.00p | 221,341 |
Mar 20, 2024 | 12.75p | 13.00p | 12.50p | 12.80p | 609,656 |
Mar 19, 2024 | 11.50p | 13.00p | 11.00p | 12.60p | 1,582,721 |
Mar 18, 2024 | 11.50p | 11.80p | 11.00p | 11.50p | 293,143 |
Mar 15, 2024 | 11.50p | 12.00p | 11.16p | 11.50p | 262,253 |
Mar 14, 2024 | 11.50p | 12.00p | 11.00p | 11.50p | 253,530 |
Mar 13, 2024 | 11.25p | 11.69p | 10.80p | 11.50p | 130,320 |
Mar 12, 2024 | 11.00p | 11.40p | 11.00p | 11.25p | 835,592 |
Mar 11, 2024 | 11.00p | 11.50p | 10.50p | 11.00p | 349,037 |
Mar 8, 2024 | 10.50p | 11.50p | 10.50p | 11.00p | 291,554 |
Mar 7, 2024 | 10.50p | 11.00p | 10.41p | 10.50p | 208,844 |
Mar 6, 2024 | 10.50p | 11.00p | 10.60p | 10.50p | 183,004 |
Mar 5, 2024 | 10.00p | 10.90p | 10.00p | 10.50p | 192,133 |
Mar 4, 2024 | 10.00p | 10.72p | 10.72p | 10.00p | 100,000 |
Mar 1, 2024 | 10.00p | 10.50p | 10.50p | 10.00p | 190 |
Feb 29, 2024 | 10.00p | 10.44p | 9.50p | 10.00p | 32,758 |
Feb 28, 2024 | 10.00p | 10.49p | 9.81p | 10.00p | 8,783 |
Feb 27, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 31,172 |
Feb 26, 2024 | 10.00p | 10.40p | 10.00p | 10.00p | 106,749 |
Feb 23, 2024 | 10.00p | 10.30p | 9.50p | 10.00p | 105,400 |
Feb 22, 2024 | 10.00p | 10.50p | 9.79p | 10.00p | 617,899 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.