LSE - Delayed Quote GBp

DP Poland Plc (DPP.L)

9.75

0.00

(0.00%)

Al cierre: January 31 at 3:51:02 PM GMT

Moneda en GBp

Fecha	Apertura	Alto	Bajo	Cerrar	Cierre ajustado	Volumen
Jan 31, 2025	9.75	9.82	9.59	9.75	9.75	59,231
Jan 30, 2025	9.75	9.85	9.50	9.75	9.75	55,218
Jan 29, 2025	9.35	9.70	9.00	9.75	9.75	778,909
Jan 28, 2025	9.75	10.00	9.00	9.50	9.50	1,588,738
Jan 27, 2025	10.10	10.50	9.50	9.80	9.80	595,259
Jan 24, 2025	10.25	10.50	9.70	10.10	10.10	500,701
Jan 23, 2025	10.25	10.50	10.00	10.25	10.25	222,467
Jan 22, 2025	10.25	10.70	10.00	10.25	10.25	351,111
Jan 21, 2025	10.40	10.80	10.00	10.70	10.70	626,486
Jan 20, 2025	10.25	10.90	10.26	10.40	10.40	512,070
Jan 17, 2025	11.00	11.20	10.47	10.25	10.25	363,401
Jan 16, 2025	11.25	11.24	10.65	11.00	11.00	991,005
Jan 15, 2025	11.15	11.50	11.00	11.25	11.25	107,329
Jan 14, 2025	11.15	11.50	10.90	11.15	11.15	74,158
Jan 13, 2025	11.15	11.20	11.00	11.15	11.15	157,361
Jan 10, 2025	10.90	11.50	10.80	11.15	11.15	224,598
Jan 9, 2025	10.90	11.00	10.90	10.90	10.90	284,507
Jan 8, 2025	10.90	11.00	10.90	10.90	10.90	23,069
Jan 7, 2025	10.90	11.00	10.80	10.90	10.90	65,977
Jan 6, 2025	10.90	11.00	10.85	10.90	10.90	146,297
Jan 3, 2025	10.90	11.00	10.80	10.90	10.90	100,922
Jan 2, 2025	10.75	11.00	10.50	11.00	11.00	51,485
Dec 31, 2024	10.75	11.00	10.50	10.75	10.75	16,425
Dec 30, 2024	10.35	11.00	10.00	10.75	10.75	303,136
Dec 27, 2024	10.35	10.70	10.64	10.35	10.35	68,742
Dec 24, 2024	10.35	10.70	10.00	10.35	10.35	2,009
Dec 23, 2024	10.35	10.70	10.30	10.35	10.35	58,579
Dec 20, 2024	10.35	10.70	10.00	10.35	10.35	140,396
Dec 19, 2024	10.35	10.70	10.30	10.35	10.35	184,300
Dec 18, 2024	10.35	10.70	10.33	10.35	10.35	20,277
Dec 17, 2024	10.35	10.70	10.00	10.35	10.35	14,294
Dec 16, 2024	10.35	10.70	10.00	10.35	10.35	219,121
Dec 13, 2024	10.35	10.70	10.00	10.35	10.35	288,899
Dec 12, 2024	10.35	10.70	10.00	10.35	10.35	47,392
Dec 11, 2024	10.35	10.70	10.10	10.10	10.10	124,319
Dec 10, 2024	10.35	10.52	10.00	10.35	10.35	46,260
Dec 9, 2024	10.35	10.70	10.30	10.30	10.30	856,325
Dec 6, 2024	10.35	10.70	10.00	10.35	10.35	103,212
Dec 5, 2024	10.50	11.00	10.00	10.35	10.35	447,501
Dec 4, 2024	10.50	11.00	10.00	10.50	10.50	267,401
Dec 3, 2024	10.50	11.00	10.26	10.50	10.50	105,000
Dec 2, 2024	10.50	11.00	10.00	10.50	10.50	145,151
Nov 29, 2024	10.50	11.00	10.45	10.50	10.50	16,793
Nov 28, 2024	10.50	11.00	10.00	10.50	10.50	9,580
Nov 27, 2024	10.50	10.80	10.50	10.50	10.50	59,513
Nov 26, 2024	10.50	11.00	10.45	10.50	10.50	73,368
Nov 25, 2024	10.50	11.00	10.00	10.50	10.50	253,340
Nov 22, 2024	10.50	11.00	10.00	10.50	10.50	25,330
Nov 21, 2024	10.50	11.00	10.00	10.50	10.50	13,136
Nov 20, 2024	10.50	11.00	10.00	10.50	10.50	101,784
Nov 19, 2024	10.50	11.00	10.00	10.50	10.50	20,794
Nov 18, 2024	10.50	11.00	10.00	10.50	10.50	18,575
Nov 15, 2024	10.50	11.00	10.00	10.50	10.50	159,010
Nov 14, 2024	10.50	11.00	10.00	10.80	10.80	178,446
Nov 13, 2024	10.75	11.00	10.00	10.00	10.00	216,865
Nov 12, 2024	10.75	11.00	10.50	10.60	10.60	41,160
Nov 11, 2024	11.00	11.50	10.50	10.50	10.50	280,083
Nov 8, 2024	11.00	11.50	10.20	10.20	10.20	8,585
Nov 7, 2024	11.00	11.50	10.56	11.00	11.00	79,803
Nov 6, 2024	11.00	11.50	10.50	11.00	11.00	109,001
Nov 5, 2024	11.00	11.50	10.50	10.80	10.80	247,702
Nov 4, 2024	11.25	11.50	11.00	11.00	11.00	468,348
Nov 1, 2024	11.00	11.50	10.50	11.00	11.00	659
Oct 31, 2024	11.00	11.50	10.50	11.00	11.00	31,904
Oct 30, 2024	10.75	11.00	10.50	11.00	11.00	112,439
Oct 29, 2024	11.00	11.50	10.50	10.75	10.75	309,974
Oct 28, 2024	11.00	11.50	10.50	11.00	11.00	17,988
Oct 25, 2024	11.00	11.50	10.50	11.00	11.00	35,497
Oct 24, 2024	11.00	11.50	10.90	11.00	11.00	72,634
Oct 23, 2024	11.60	12.00	11.00	11.00	11.00	275,381
Oct 22, 2024	11.25	12.00	11.00	11.60	11.60	114,478
Oct 21, 2024	11.00	11.50	10.50	11.50	11.50	480,610
Oct 18, 2024	11.00	11.50	10.88	11.00	11.00	190,999
Oct 17, 2024	11.00	11.50	10.50	11.00	11.00	144,976
Oct 16, 2024	11.00	11.50	10.60	10.60	10.60	94,378
Oct 15, 2024	11.00	11.50	10.50	11.00	11.00	44,640
Oct 14, 2024	11.00	11.50	10.50	11.00	11.00	95,397
Oct 11, 2024	11.00	11.50	10.50	11.00	11.00	12,066
Oct 10, 2024	11.00	11.50	10.76	11.00	11.00	42,240
Oct 9, 2024	11.00	11.50	10.50	11.00	11.00	179,975
Oct 8, 2024	11.00	11.50	10.75	11.00	11.00	32,552
Oct 7, 2024	11.00	11.50	10.50	11.00	11.00	43,877
Oct 4, 2024	11.00	11.50	10.50	11.00	11.00	406,007
Oct 3, 2024	11.00	11.50	10.50	11.00	11.00	156,623
Oct 2, 2024	11.00	11.50	10.50	11.00	11.00	178,319
Oct 1, 2024	11.00	11.50	10.50	11.00	11.00	180,366
Sep 30, 2024	11.00	11.50	10.50	11.00	11.00	55,301
Sep 27, 2024	11.00	11.50	10.50	11.00	11.00	640,848
Sep 26, 2024	11.00	11.70	10.50	11.70	11.70	120,423
Sep 25, 2024	11.00	11.50	10.50	11.00	11.00	335,363
Sep 24, 2024	11.00	11.50	10.50	11.00	11.00	182,014
Sep 23, 2024	10.75	11.50	10.50	11.00	11.00	391,922
Sep 20, 2024	10.75	11.00	10.50	10.75	10.75	2,074,727
Sep 19, 2024	10.75	11.00	10.84	10.75	10.75	148,062
Sep 18, 2024	10.75	11.00	10.40	10.75	10.75	619,387
Sep 17, 2024	10.25	11.00	10.00	10.75	10.75	512,762
Sep 16, 2024	10.25	10.50	10.00	10.25	10.25	231,001
Sep 13, 2024	10.25	10.70	10.00	10.70	10.70	193,822
Sep 12, 2024	10.25	10.50	10.00	10.25	10.25	73,266
Sep 11, 2024	10.25	10.70	10.00	10.50	10.50	107,026
Sep 10, 2024	10.25	10.50	10.00	10.50	10.50	158,894
Sep 9, 2024	10.25	11.00	10.00	10.70	10.70	490,678
Sep 6, 2024	10.50	11.00	10.00	10.25	10.25	131,640
Sep 5, 2024	10.50	11.00	10.25	10.50	10.50	1,937
Sep 4, 2024	11.00	11.50	10.40	10.50	10.50	438,144
Sep 3, 2024	11.00	11.70	10.50	11.00	11.00	75,402
Sep 2, 2024	11.00	10.90	10.57	11.00	11.00	46,556
Aug 30, 2024	11.00	11.50	10.57	11.00	11.00	113,688
Aug 29, 2024	11.00	11.12	10.50	11.00	11.00	35,661
Aug 28, 2024	11.00	11.50	10.60	11.00	11.00	555,915
Aug 27, 2024	11.00	11.50	10.50	11.00	11.00	139,007
Aug 23, 2024	11.00	11.70	10.50	11.00	11.00	745,100
Aug 22, 2024	11.00	11.50	10.70	11.00	11.00	79,436
Aug 21, 2024	11.00	11.50	10.50	11.00	11.00	113,382
Aug 20, 2024	10.50	11.50	10.50	11.00	11.00	341,272
Aug 19, 2024	10.50	11.00	10.00	10.50	10.50	262,200
Aug 16, 2024	10.25	10.50	9.80	10.25	10.25	1,180,428
Aug 15, 2024	10.25	10.50	10.00	10.25	10.25	49,685
Aug 14, 2024	10.25	10.30	10.00	10.25	10.25	30,990
Aug 13, 2024	10.25	10.00	10.00	10.25	10.25	2,446
Aug 12, 2024	10.25	10.00	10.00	10.25	10.25	5,019
Aug 9, 2024	10.25	10.50	10.03	10.25	10.25	5,118
Aug 8, 2024	10.25	10.50	10.33	10.25	10.25	120,108
Aug 7, 2024	10.25	10.50	10.00	10.25	10.25	326,168
Aug 6, 2024	10.50	10.50	10.00	10.20	10.20	124,054
Aug 5, 2024	10.75	11.00	10.00	10.50	10.50	101,553
Aug 2, 2024	11.00	11.10	10.50	10.75	10.75	452,673
Aug 1, 2024	11.00	11.50	10.61	11.00	11.00	210,684
Jul 31, 2024	11.00	11.03	10.70	11.00	11.00	154,625
Jul 30, 2024	11.00	11.50	10.89	11.00	11.00	297,698
Jul 29, 2024	11.00	11.50	11.07	11.00	11.00	1,980
Jul 26, 2024	11.00	11.30	10.50	10.70	10.70	375,128
Jul 25, 2024	11.00	11.50	10.80	11.00	11.00	513,670
Jul 24, 2024	11.00	10.50	10.50	11.00	11.00	178
Jul 23, 2024	11.00	11.50	10.50	11.20	11.20	170,242
Jul 22, 2024	11.00	11.50	10.50	11.00	11.00	101,282
Jul 19, 2024	11.00	11.50	10.50	11.00	11.00	5,876
Jul 18, 2024	11.00	11.50	10.50	11.00	11.00	53,524
Jul 17, 2024	11.00	11.50	10.50	11.00	11.00	2,428
Jul 16, 2024	11.00	11.50	10.50	10.50	10.50	155,664
Jul 15, 2024	11.00	11.27	10.82	11.00	11.00	442,469
Jul 12, 2024	11.00	11.33	10.50	11.00	11.00	186,185
Jul 11, 2024	10.75	11.37	10.50	11.00	11.00	470,216
Jul 10, 2024	10.75	11.00	10.50	10.75	10.75	4,801
Jul 9, 2024	10.75	11.00	10.50	10.75	10.75	13,881
Jul 8, 2024	10.75	10.90	10.50	10.75	10.75	154,795
Jul 5, 2024	10.75	10.93	10.70	10.75	10.75	9,571
Jul 4, 2024	10.75	10.82	10.40	10.75	10.75	108,554
Jul 3, 2024	10.75	10.82	10.70	10.75	10.75	38,754
Jul 2, 2024	10.75	10.71	10.60	10.75	10.75	99,486
Jul 1, 2024	10.75	11.00	10.70	10.75	10.75	23,748
Jun 28, 2024	10.75	10.82	10.70	10.75	10.75	228,923
Jun 27, 2024	10.75	11.00	10.50	10.75	10.75	9,426
Jun 26, 2024	10.75	11.00	10.50	10.75	10.75	85,622
Jun 25, 2024	10.75	11.00	10.63	10.75	10.75	34,958
Jun 24, 2024	10.75	11.00	10.50	10.50	10.50	563,566
Jun 21, 2024	10.75	10.68	10.30	10.75	10.75	6,442
Jun 20, 2024	10.75	10.75	10.75	10.75	10.75	-
Jun 19, 2024	10.75	10.65	10.63	10.75	10.75	29,260
Jun 18, 2024	10.75	10.95	10.94	10.75	10.75	114,436
Jun 17, 2024	11.00	11.30	10.50	11.00	11.00	289,334
Jun 14, 2024	11.00	11.18	10.50	11.00	11.00	135,102
Jun 13, 2024	11.00	11.19	10.50	11.00	11.00	773,956
Jun 12, 2024	11.00	11.50	10.50	11.00	11.00	598,316
Jun 11, 2024	11.00	11.08	10.50	11.00	11.00	20,723
Jun 10, 2024	11.00	11.08	10.50	11.00	11.00	594,753
Jun 7, 2024	11.00	11.50	10.71	11.00	11.00	95,276
Jun 6, 2024	11.00	11.50	10.50	11.00	11.00	9,715
Jun 5, 2024	11.00	11.40	10.70	11.00	11.00	889,497
Jun 4, 2024	11.00	11.50	10.50	11.00	11.00	72,040
Jun 3, 2024	11.00	11.40	10.77	11.00	11.00	741,851
May 31, 2024	11.00	11.50	10.70	11.00	11.00	114,955
May 30, 2024	11.25	11.17	10.50	10.75	10.75	225,407
May 29, 2024	11.25	11.50	11.00	11.25	11.25	14,816
May 28, 2024	11.25	11.50	11.00	11.00	11.00	193,292
May 24, 2024	11.25	11.50	11.00	11.10	11.10	479,086
May 23, 2024	11.25	11.50	11.00	11.25	11.25	378
May 22, 2024	11.25	11.50	11.00	11.25	11.25	41,075
May 21, 2024	11.25	11.26	11.10	11.25	11.25	51,421
May 20, 2024	11.25	11.50	11.00	11.25	11.25	61,765
May 17, 2024	11.25	11.50	11.00	11.20	11.20	587,956
May 16, 2024	11.25	11.50	11.00	11.25	11.25	244,737
May 15, 2024	11.25	11.50	11.00	11.25	11.25	2,534
May 14, 2024	11.25	11.30	11.06	11.25	11.25	62,970
May 13, 2024	11.25	11.50	11.06	11.25	11.25	115,812
May 10, 2024	11.50	11.60	11.00	11.25	11.25	161,313
May 9, 2024	11.75	12.00	11.00	11.50	11.50	117,470
May 8, 2024	11.75	12.00	11.50	11.75	11.75	549,488
May 7, 2024	11.75	12.00	11.50	11.75	11.75	5,217,017
May 3, 2024	11.50	12.00	11.27	11.75	11.75	1,230,737
May 2, 2024	11.25	12.00	11.00	11.50	11.50	330,923
May 1, 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 9, 2024	10.75	11.50	10.50	11.00	11.00	267,697
Apr 8, 2024	10.75	11.00	10.50	10.75	10.75	245,117
Apr 5, 2024	10.75	11.00	10.75	10.75	10.75	210,258
Apr 4, 2024	11.00	11.00	10.63	10.75	10.75	269,912
Apr 3, 2024	11.00	11.50	10.56	11.50	11.50	200,259
Apr 2, 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 8, 2024	10.50	11.50	10.50	11.00	11.00	291,554
Mar 7, 2024	10.50	11.00	10.41	10.50	10.50	208,844
Mar 6, 2024	10.50	11.00	10.60	10.50	10.50	183,004
Mar 5, 2024	10.00	10.90	10.00	10.50	10.50	192,133
Mar 4, 2024	10.00	10.72	10.72	10.00	10.00	100,000
Mar 1, 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 9, 2024	9.50	9.66	9.66	9.50	9.50	12,910
Feb 8, 2024	9.50	10.00	9.00	9.50	9.50	10,268
Feb 7, 2024	9.50	10.00	9.00	9.50	9.50	10,290
Feb 6, 2024	9.50	10.00	9.35	9.50	9.50	40,118
Feb 5, 2024	9.50	10.00	9.31	9.50	9.50	578,452
Feb 2, 2024	9.50	10.00	9.31	9.50	9.50	37,116
Feb 1, 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

1405.HK DPC DASH

79.300

-0.63%

DOM.L Domino's Pizza Group plc

300.40

-0.79%

CPG.L Compass Group PLC

2,791.00

+1.05%

GRG.L Greggs plc

2,152.00

+1.51%

JDW.L J D Wetherspoon plc

625.00

+0.89%

PBPB Potbelly Corporation

12.41

-2.13%

HFG.DE HelloFresh SE

10.65

-0.98%

BLMN Bloomin' Brands, Inc.

12.56

-2.56%

YUMC Yum China Holdings, Inc.

46.25

-2.82%

WEN The Wendy's Company

14.83

-0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DP Poland Plc (DPP.L)

Pizarras relacionadas