Shares Magazine
9.00p+0.00 (+0.00%)02 May 2025, 16:38
Dp Poland PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 9.00p | 9.50p | 8.65p | 9.00p | 274,412 |
| May 1, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 15,218 |
| Apr 30, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 160,468 |
| Apr 29, 2025 | 9.25p | 9.50p | 8.50p | 9.00p | 137,411 |
| Apr 28, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 267,330 |
| Apr 25, 2025 | 9.25p | 9.50p | 9.13p | 9.25p | 200,331 |
| Apr 24, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 59,590 |
| Apr 23, 2025 | 8.75p | 9.50p | 8.50p | 9.25p | 540,912 |
| Apr 22, 2025 | 8.75p | 9.20p | 8.50p | 9.20p | 410,059 |
| Apr 17, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 76,677 |
| Apr 16, 2025 | 9.25p | 9.50p | 8.50p | 8.75p | 173,288 |
| Apr 15, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 27,835 |
| Apr 14, 2025 | 8.75p | 9.00p | 8.55p | 8.75p | 401,199 |
| Apr 11, 2025 | 8.75p | 9.00p | 8.68p | 8.75p | 2,023 |
| Apr 10, 2025 | 8.75p | 9.00p | 8.51p | 8.75p | 436,496 |
| Apr 9, 2025 | 8.75p | 9.00p | 8.75p | 8.90p | 104,001 |
| Apr 8, 2025 | 9.00p | 9.25p | 8.50p | 8.75p | 851,153 |
| Apr 7, 2025 | 9.63p | 9.75p | 8.71p | 9.00p | 545,987 |
| Apr 4, 2025 | 9.75p | 10.00p | 9.50p | 9.75p | 222,986 |
| Apr 3, 2025 | 10.00p | 10.50p | 9.50p | 9.75p | 103,921 |
| Apr 2, 2025 | 10.00p | 10.50p | 9.85p | 10.00p | 164,834 |
| Apr 1, 2025 | 9.75p | 10.50p | 9.72p | 9.90p | 328,706 |
| Mar 31, 2025 | 10.00p | 10.50p | 9.50p | 10.00p | 1,070,481 |
| Mar 28, 2025 | 10.00p | 10.50p | 9.50p | 10.00p | 132,429 |
| Mar 27, 2025 | 9.25p | 10.00p | 9.00p | 10.00p | 656,667 |
| Mar 26, 2025 | 9.10p | 9.50p | 8.79p | 9.10p | 6,515 |
| Mar 25, 2025 | 9.10p | 9.50p | 8.79p | 9.10p | 64,976 |
| Mar 24, 2025 | 9.10p | 9.50p | 8.79p | 9.10p | 355,850 |
| Mar 21, 2025 | 9.10p | 9.30p | 8.79p | 9.10p | 86,788 |
| Mar 20, 2025 | 8.85p | 9.50p | 8.70p | 9.10p | 568,117 |
| Mar 19, 2025 | 8.85p | 8.72p | 8.72p | 8.85p | 65,769 |
| Mar 18, 2025 | 8.85p | 9.00p | 8.72p | 8.85p | 281,478 |
| Mar 17, 2025 | 8.85p | 9.00p | 8.74p | 8.85p | 326,721 |
| Mar 14, 2025 | 8.85p | 9.20p | 8.70p | 8.85p | 528,689 |
| Mar 13, 2025 | 8.85p | 9.00p | 8.70p | 8.85p | 930,578 |
| Mar 12, 2025 | 8.85p | 9.00p | 8.70p | 8.70p | 93,278 |
| Mar 11, 2025 | 8.85p | 9.00p | 8.70p | 8.70p | 136,251 |
| Mar 10, 2025 | 8.85p | 9.00p | 8.70p | 8.85p | 252,015 |
| Mar 7, 2025 | 8.85p | 9.00p | 8.55p | 8.85p | 153,383 |
| Mar 6, 2025 | 8.85p | 8.84p | 8.55p | 8.70p | 70,906 |
| Mar 5, 2025 | 8.85p | 8.88p | 8.30p | 8.85p | 327,449 |
| Mar 4, 2025 | 8.85p | 9.00p | 8.70p | 8.85p | 93,233 |
| Mar 3, 2025 | 8.85p | 9.00p | 8.70p | 8.85p | 420,226 |
| Feb 28, 2025 | 8.85p | 9.00p | 8.84p | 8.85p | 22,082 |
| Feb 27, 2025 | 8.85p | 9.00p | 8.70p | 8.85p | 236,126 |
| Feb 26, 2025 | 8.85p | 9.00p | 8.70p | 8.85p | 139,213 |
| Feb 25, 2025 | 8.85p | 9.00p | 8.70p | 8.85p | 96,513 |
| Feb 24, 2025 | 9.25p | 9.50p | 8.70p | 8.85p | 331,107 |
| Feb 21, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 144,866 |
| Feb 20, 2025 | 9.25p | 9.50p | 9.00p | 9.00p | 134,164 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.