380.00p-10.50 (-2.69%)10 Jun 2021, 09:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dalata Hotel Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 10, 2021376.00p376.00p376.00p380.00p5,439
Jun 9, 2021382.18p382.18p382.18p390.50p8,451
Jun 7, 2021378.00p378.00p378.00p390.50p7,977
Jun 4, 2021393.70p398.00p393.70p390.50p109,958
Jun 3, 2021391.50p397.00p391.50p390.75p294,039
Jun 2, 2021385.00p392.00p385.00p376.00p208,128
Jun 1, 2021381.50p388.07p381.50p376.25p10,816
May 28, 2021378.50p378.50p378.00p366.00p14,060
May 27, 2021377.40p377.40p377.40p373.50p57,308
May 25, 2021372.50p372.50p372.50p366.00p22,079
May 24, 2021364.00p372.00p361.90p373.50p43,008
May 21, 2021363.50p363.50p363.50p354.50p24,251
May 20, 2021348.00p352.00p342.22p353.00p18,757
May 19, 2021366.25p366.60p366.25p364.00p81,014
May 18, 2021370.66p371.24p370.41p374.50p265,604
May 14, 2021365.00p365.00p353.11p364.00p21,497
May 13, 2021358.50p358.50p358.00p363.75p14,094
May 12, 2021363.15p363.15p363.15p374.00p84,229
May 11, 2021368.00p373.95p366.15p374.00p45,940
May 10, 2021384.50p390.00p384.00p383.00p242,109
May 6, 2021414.50p414.50p398.50p398.50p51,859
May 5, 2021401.00p401.00p401.00p399.50p23,983
May 4, 2021392.91p392.92p392.91p399.50p13,882
Apr 30, 2021406.00p406.00p406.00p399.50p73,493
Apr 29, 2021384.50p405.74p384.50p399.50p14,588
Apr 28, 2021400.00p406.00p384.76p397.00p170,923
Apr 27, 2021395.79p395.79p395.79p396.75p46,471
Apr 26, 2021400.00p400.00p391.68p397.50p77,681
Apr 16, 2021399.50p399.50p399.50p384.25p2,725
Apr 15, 2021385.56p385.56p385.56p384.00p13,484
Apr 14, 2021368.50p368.50p368.50p384.00p12,647
Apr 13, 2021400.00p400.00p375.66p384.00p11,962
Apr 12, 2021371.67p371.67p371.67p384.00p60,674
Apr 9, 2021384.35p384.35p384.35p384.00p5,138
Apr 7, 2021390.00p392.00p383.50p384.00p13,275
Apr 6, 2021350.00p380.00p350.00p374.00p28,999
Apr 1, 2021350.00p365.91p350.00p365.00p7,635
Mar 31, 2021379.50p379.50p379.50p365.00p25,471
Mar 30, 2021360.00p360.00p360.00p365.00p2,195
Mar 29, 2021350.30p369.82p350.30p365.00p363
Mar 26, 2021369.82p369.82p357.58p365.00p76,612
Mar 25, 2021360.00p369.26p359.00p361.75p10,096
Mar 23, 2021374.01p374.33p374.01p380.50p50,208
Mar 22, 2021381.04p381.04p381.04p376.00p26,952
Mar 19, 2021363.00p380.50p363.00p375.00p174,324
Mar 18, 2021375.00p380.50p375.00p382.50p148,862
Mar 12, 2021378.00p380.50p360.71p379.25p262,458
Mar 11, 2021380.50p380.50p372.50p366.50p212,335
Mar 10, 2021380.50p382.50p370.00p376.00p34,090
Mar 9, 2021382.00p383.00p381.00p386.00p28,804
Showing 1 to 50 of 225