Dark

DAL
DALATA HOTEL GROUP PLC
stock LSE

Inactive

Jul 22, 2024

350.00GBX0.000%(0.00)9,772

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-22	340.0000	340.0000	340.0000	350.0000	0.000%	9,772	0.000%
2024-07-16	350.0000	350.0000	332.0000	350.0000	-1.961%	8,216	0.000%
2024-07-10	344.0000	344.0000	344.0000	357.0000	+5.935%	31,887	-1.961%
2024-07-09	344.0000	344.0000	344.0000	337.0000	0.000%	60,148	+3.858%
2024-07-08	344.0000	344.0000	344.0000	337.0000	0.000%	12,854	+3.858%
2024-07-05	344.0000	344.0000	330.0000	337.0000	-1.462%	7,934	+3.858%
2024-07-04	340.0000	344.0000	340.0000	342.0000	+0.588%	9,695	+2.339%
2024-07-02	350.0000	350.0000	350.0000	340.0000	-1.449%	5	+2.941%
2024-06-28	340.0000	340.0000	340.0000	345.0000	+1.471%	11,832	+1.449%
2024-06-27	340.0000	340.0000	340.0000	340.0000	0.000%	19,314	+2.941%
2024-06-26	338.0000	338.0000	330.0000	340.0000	-2.017%	25,399	+2.941%
2024-06-25	334.0000	334.0000	334.0000	347.0000	0.000%	21,197	+0.865%
2024-06-24	342.0000	350.0000	342.0000	347.0000	+0.872%	37,133	+0.865%
2024-06-20	348.0000	348.0000	348.0000	344.0000	-6.267%	24,161	+1.744%
2024-06-19	348.0000	348.0000	348.0000	367.0000	+2.514%	3,943	-4.632%
2024-06-14	338.0000	338.0000	338.0000	358.0000	+2.579%	10,517	-2.235%
2024-06-13	352.0000	352.0000	346.0000	349.0000	-2.514%	2,043	+0.287%
2024-05-30	384.0000	384.0000	384.0000	358.0000	0.000%	81	-2.235%
2024-05-29	358.0000	358.0000	356.0000	358.0000	-3.504%	13,068	-2.235%
2024-05-24	356.0000	356.0000	356.0000	371.0000	+3.631%	4,018	-5.660%
2024-05-22	362.0000	362.0000	360.0000	358.0000	-4.278%	22,756	-2.235%
2024-05-21	362.0000	362.0000	362.0000	374.0000	0.000%	175,745	-6.417%
2024-05-20	368.0000	368.0000	362.0000	374.0000	+4.762%	6,911	-6.417%
2024-05-15	366.0000	366.0000	366.0000	357.0000	-0.279%	67,271	-1.961%
2024-05-08	384.0000	384.0000	362.0000	358.0000	0.000%	63,353	-2.235%
2024-05-07	368.0000	368.0000	368.0000	358.0000	+9,446.667%	13,957	-2.235%
2024-03-21	3.8400	3.8400	3.8400	3.7500	-1.316%	142,833	+9,233.333%
2024-03-19	3.8400	3.8400	3.8400	3.8000	+8.571%	226,119	+9,110.526%
2024-03-18	3.5000	3.5000	3.5000	3.5000	-7.162%	236,751	+9,900.000%
2024-03-13	3.8400	3.8400	3.8400	3.7700	+2.446%	67,800	+9,183.820%
2024-03-12	3.7400	3.7400	3.7400	3.6800	+1.377%	18,152	+9,410.870%
2024-03-11	4.0000	4.0000	3.8000	3.6300	-6.443%	11,884	+9,541.873%
2024-03-08	3.7600	3.8000	3.7600	3.8800	+2.646%	21,473	+8,920.619%
2024-03-07	3.8000	3.8000	3.8000	3.7800	0.000%	570,728	+9,159.259%
2024-03-05	3.7000	3.7000	3.7000	3.7800	0.000%	20,538	+9,159.259%
2024-03-04	3.7000	3.7000	3.6800	3.7800	-5.025%	71,908	+9,159.259%
2024-03-01	3.8400	3.8400	3.7800	3.9800	+4.737%	18,026	+8,693.970%
2024-02-29	3.8000	3.8000	3.8000	3.8000	-11.628%	49,653	+9,110.526%
2024-02-26	4.3000	4.3000	4.3000	4.3000	+5.651%	17,606	+8,039.535%
2024-02-23	4.2800	4.2800	4.2800	4.0700	+0.246%	8,556	+8,499.509%
2024-02-22	4.2000	4.2000	4.2000	4.0600	+0.744%	45,515	+8,520.690%
2024-02-19	4.0000	4.0000	4.0000	4.0300	-0.494%	25,728	+8,584.864%
2024-02-14	4.1800	4.1800	4.1000	4.0500	+0.248%	34,377	+8,541.975%
2024-02-13	4.0000	4.0800	4.0000	4.0400	-3.580%	14,773	+8,563.366%
2024-02-12	4.1800	4.1800	4.1800	4.1900	0.000%	54,238	+8,253.222%
2024-02-07	4.2800	4.3000	4.2800	4.1900	+3.457%	32,166	+8,253.222%
2024-02-06	4.2400	4.2400	4.2400	4.0500	0.000%	7,741	+8,541.975%
2024-02-05	4.1600	4.1600	4.1600	4.0500	+1.250%	55,799	+8,541.975%
2024-02-01	4.1000	4.1000	4.0000	4.0000	+0.756%	15,718	+8,650.000%
2024-01-30	4.1200	4.1200	4.1200	3.9700	-0.251%	14,551	+8,716.121%
2024-01-29	4.1400	4.1600	4.1400	3.9800	-2.211%	82,458	+8,693.970%
2024-01-26	4.0000	4.0000	4.0000	4.0700	+5.168%	18,867	+8,499.509%
2024-01-25	4.0000	4.0400	4.0000	3.8700	-1.276%	118,784	+8,943.928%
2024-01-17	4.0000	4.0000	4.0000	3.9200	0.000%	35,707	+8,828.571%
2024-01-11	3.7200	3.8600	3.7200	3.9200	+1.554%	12,523	+8,828.571%
2024-01-10	3.8600	4.0000	3.7200	3.8600	0.000%	134,214	+8,967.358%
2024-01-09	3.8800	3.8800	3.8800	3.8600	0.000%	21,044	+8,967.358%
2024-01-08	3.9200	3.9200	3.8800	3.8600	0.000%	6,553	+8,967.358%
2024-01-02	4.0200	4.0200	4.0200	3.8600	+0.783%	26,779	+8,967.358%
2023-12-29	4.1000	4.1000	4.1000	3.8300	-1.289%	3,484	+9,038.381%
2023-12-22	4.1000	4.1000	4.1000	3.8800	+1.305%	23,666	+8,920.619%
2023-12-19	3.9400	3.9400	3.8600	3.8300	+2.957%	119,757	+9,038.381%
2023-12-15	3.8400	3.8400	3.8400	3.7200	-2.618%	176,836	+9,308.602%
2023-12-14	3.9000	3.9400	3.9000	3.8200	+5.234%	36,325	+9,062.304%
2023-12-13	3.7600	3.7600	3.7200	3.6300	+1.114%	78,351	+9,541.873%
2023-12-12	3.6400	3.6400	3.6400	3.5900	0.000%	31,349	+9,649.304%
2023-12-06	3.5600	3.6600	3.5600	3.5900	-1.644%	43,258	+9,649.304%
2023-12-05	3.6200	3.6200	3.6200	3.6500	+1.955%	48,955	+9,489.041%
2023-11-30	3.5800	3.5800	3.5800	3.5800	-0.279%	65,738	+9,676.536%
2023-11-29	3.3800	3.3800	3.3800	3.5900	0.000%	71,528	+9,649.304%
2023-11-23	3.8600	3.8600	3.8600	3.5900	0.000%	28,171	+9,649.304%
2023-11-20	3.7000	3.7000	3.7000	3.5900	+4.665%	15,371	+9,649.304%
2023-11-14	3.6000	3.6200	3.6000	3.4300	-4.457%	35,161	+10,104.082%
2023-11-13	3.6000	3.6000	3.5600	3.5900	+3.757%	77,739	+9,649.304%
2023-11-10	3.5400	3.5400	3.5400	3.4600	+1.466%	33,215	+10,015.607%
2023-11-09	3.6400	3.6400	3.6400	3.4100	-5.278%	34,079	+10,163.930%
2023-11-08	3.5000	3.6400	3.5000	3.6000	+2.857%	47,034	+9,622.222%
2023-11-07	3.5200	3.5200	3.5000	3.5000	-1.408%	78,499	+9,900.000%
2023-10-26	3.3000	3.3000	3.3000	3.5500	+6.287%	6,681	+9,759.155%
2023-10-25	3.3400	3.3400	3.3400	3.3400	-11.406%	69,280	+10,379.042%
2023-09-11	3.5000	3.5000	3.5000	3.7700	-0.528%	55,145	+9,183.820%
2023-09-01	3.9000	3.9000	3.5800	3.7900	+1.337%	32,808	+9,134.828%
2023-08-30	3.5800	3.5800	3.5800	3.7400	+3.030%	94,709	+9,258.289%
2023-08-18	3.4000	3.4000	3.4000	3.6300	-2.681%	293,513	+9,541.873%
2023-08-17	3.5600	3.5600	3.5000	3.7300	-0.533%	34,958	+9,283.378%
2023-08-14	3.5600	3.5600	3.5600	3.7500	-0.794%	13,615	+9,233.333%
2023-08-11	3.5600	3.5600	3.5600	3.7800	+0.800%	10,207	+9,159.259%
2023-08-07	3.5800	3.5800	3.5800	3.7500	0.000%	19,080	+9,233.333%
2023-08-02	3.6000	3.6000	3.6000	3.7500	-3.101%	25,103	+9,233.333%
2023-07-31	3.7400	3.7400	3.7000	3.8700	-2.025%	16,032	+8,943.928%
2023-07-25	3.8400	3.8400	3.8400	3.9500	0.000%	47,518	+8,760.759%
2023-07-17	4.2000	4.2000	4.2000	3.9500	-5.952%	50,238	+8,760.759%
2023-07-14	4.2000	4.2000	4.2000	4.2000	+10.236%	7,194	+8,233.333%
2023-07-07	3.8200	3.8200	3.8200	3.8100	-8.413%	20,108	+9,086.352%
2023-06-21	4.0800	4.0800	4.0800	4.1600	+1.711%	75,368	+8,313.462%
2023-06-20	4.0800	4.1000	4.0800	4.0900	+7.349%	20,108	+8,457.457%
2023-06-07	4.0200	4.0200	4.0200	3.8100	-1.039%	18,925	+9,086.352%
2023-05-31	3.7000	3.7000	3.7000	3.8500	-0.517%	72,460	+8,990.909%
2023-05-30	3.7000	3.7000	3.7000	3.8700	+4.032%	15,313	+8,943.928%
2023-05-26	3.6800	3.6800	3.6400	3.7200	-4.370%	389,855	+9,308.602%
2023-05-25	3.7000	3.7000	3.7000	3.8900	-1.519%	58,187	+8,897.429%
2023-05-24	4.2000	4.2000	4.2000	3.9500	-1.496%	11,923	+8,760.759%
2023-05-02	3.9600	3.9600	3.9600	4.0100	0.000%	181,945	+8,628.180%
2023-04-28	4.0000	4.0000	4.0000	4.0100	0.000%	145,708	+8,628.180%
2023-04-27	4.0600	4.0600	4.0600	4.0100	+7.219%	252,577	+8,628.180%
2023-04-21	3.8800	3.8800	3.8800	3.7400	0.000%	31,114	+9,258.289%
2023-04-18	3.7600	3.8000	3.7600	3.7400	-0.067%	186,610	+9,258.289%
2023-03-31	3.9850	3.9850	3.9850	3.7425	0.000%	168,233	+9,252.037%
2023-03-30	3.8500	3.9100	3.8500	3.7425	0.000%	196,694	+9,252.037%
2023-03-27	3.7000	3.7000	3.7000	3.7425	0.000%	19,865	+9,252.037%
2023-03-14	3.6950	3.7750	3.6950	3.7425	0.000%	56,378	+9,252.037%
2023-03-08	3.9000	3.9000	3.9000	3.7425	-3.544%	203,451	+9,252.037%
2023-03-07	3.7650	3.9000	3.7650	3.8800	+7.628%	148,077	+8,920.619%
2023-03-06	3.8000	3.8400	3.8000	3.6050	+0.698%	14,194	+9,608.738%
2023-03-02	3.7500	3.7500	3.7500	3.5800	-0.693%	240,824	+9,676.536%
2023-02-28	3.6700	3.6700	3.6700	3.6050	+2.488%	429,250	+9,608.738%
2023-02-17	3.5800	3.5950	3.5800	3.5175	0.000%	38,697	+9,850.249%
2023-02-15	3.6500	3.6500	3.6500	3.5175	-0.354%	27,125	+9,850.249%
2023-02-07	3.6000	3.6500	3.6000	3.5300	+4.593%	31,299	+9,815.014%
2023-02-06	3.5500	3.5500	3.5500	3.3750	-2.878%	71,352	+10,270.370%
2023-02-03	3.3700	3.5500	3.3700	3.4750	+0.725%	53,417	+9,971.942%
2023-02-02	3.5350	3.5350	3.4950	3.4500	0.000%	7,987	+10,044.928%
2023-01-30	3.3600	3.3600	3.3600	3.4500	+2.985%	279,790	+10,044.928%
2023-01-12	3.3000	3.3150	3.3000	3.3500	+6.943%	187,177	+10,347.761%
2023-01-11	3.2350	3.3000	3.2350	3.1325	+3.811%	123,144	+11,073.184%
2023-01-10	3.2350	3.2350	3.2350	3.0175	0.000%	46,544	+11,499.006%
2023-01-09	2.8000	3.1550	2.8000	3.0175	0.000%	10,602	+11,499.006%
2023-01-05	3.0800	3.0800	3.0800	3.0175	+2.288%	753,395	+11,499.006%
2023-01-04	2.9600	2.9600	2.9600	2.9500	+3.509%	37,182	+11,764.407%
2022-12-22	2.8650	2.8650	2.8650	2.8500	+2.795%	43,199	+12,180.702%
2022-12-15	2.8250	2.8250	2.8250	2.7725	-6.334%	75,537	+12,523.986%
2022-11-24	2.9100	2.9100	2.6000	2.9600	+5.714%	66,821	+11,724.324%
2022-11-17	2.7800	2.7800	2.7800	2.8000	0.000%	98,960	+12,400.000%
2022-11-15	2.8550	2.8550	2.8550	2.8000	0.000%	102,190	+12,400.000%
2022-11-11	2.9000	2.9600	2.9000	2.8000	+3.896%	69,540	+12,400.000%
2022-11-04	2.8050	2.8050	2.8050	2.6950	-1.101%	86,398	+12,887.013%
2022-10-20	2.7200	2.7200	2.7200	2.7250	+2.830%	56,500	+12,744.037%
2022-10-19	2.6900	2.6900	2.6250	2.6500	0.000%	23,807	+13,107.547%
2022-10-18	2.6500	2.6500	2.6500	2.6500	+4.950%	122,195	+13,107.547%
2022-10-17	2.6500	2.6500	2.6500	2.5250	0.000%	64,926	+13,761.386%
2022-10-14	2.5300	2.5550	2.5300	2.5250	+0.298%	78,693	+13,761.386%
2022-10-12	2.5600	2.5600	2.5500	2.5175	-5.000%	57,599	+13,802.681%
2022-10-10	2.5050	2.7500	2.5050	2.6500	+3.113%	77,117	+13,107.547%
2022-10-07	2.6550	2.6700	2.3900	2.5700	-0.194%	75,102	+13,518.677%
2022-10-06	2.5050	2.6450	2.5050	2.5750	+0.195%	15,175	+13,492.233%
2022-09-30	2.5400	2.5400	2.5400	2.5700	0.000%	50,444	+13,518.677%
2022-09-29	2.5000	2.5000	2.5000	2.5700	-5.688%	132,476	+13,518.677%
2022-09-28	2.6000	2.6000	2.5750	2.7250	-4.386%	637,187	+12,744.037%
2022-09-26	2.6000	2.6000	2.6000	2.8500	0.000%	51,614	+12,180.702%
2022-09-22	2.6700	2.6700	2.6700	2.8500	+0.618%	64,697	+12,180.702%
2022-09-21	2.7000	2.7000	2.7000	2.8325	-2.328%	18,875	+12,256.575%
2022-09-16	2.8500	2.8500	2.8500	2.9000	0.000%	7,156	+11,968.966%
2022-09-14	2.8450	2.8450	2.8450	2.9000	-1.861%	56,186	+11,968.966%
2022-09-07	2.9000	2.9000	2.9000	2.9550	+2.872%	31,369	+11,744.332%
2022-09-06	3.0300	3.0300	3.0300	2.8725	-2.792%	73,595	+12,084.508%
2022-09-01	2.9300	2.9300	2.9300	2.9550	0.000%	64,379	+11,744.332%
2022-08-31	3.0900	3.0900	3.0100	2.9550	0.000%	138,604	+11,744.332%
2022-08-30	2.9900	3.0100	2.9900	2.9550	-1.253%	27,873	+11,744.332%
2022-08-24	2.9550	2.9550	2.9450	2.9925	+1.269%	26,830	+11,595.906%
2022-08-22	2.8850	2.8850	2.8850	2.9550	-0.839%	22,543	+11,744.332%
2022-08-17	3.0300	3.0300	3.0300	2.9800	-5.397%	40,608	+11,644.966%
2022-08-16	3.0700	3.0700	3.0500	3.1500	+3.110%	37,442	+11,011.111%
2022-08-15	3.0500	3.0500	3.0500	3.0550	0.000%	24,074	+11,356.628%
2022-08-11	3.0450	3.0450	3.0450	3.0550	0.000%	28,130	+11,356.628%
2022-08-09	3.0050	3.0150	3.0050	3.0550	-1.847%	53,204	+11,356.628%
2022-08-08	3.0250	3.0250	3.0000	3.1125	-0.797%	45,396	+11,144.980%
2022-08-05	2.9500	2.9500	2.9500	3.1375	+4.409%	48,184	+11,055.378%
2022-07-29	3.0800	3.0800	3.0800	3.0050	-1.637%	13,408	+11,547.255%
2022-07-26	3.0650	3.0700	3.0650	3.0550	0.000%	130,420	+11,356.628%
2022-07-20	3.1450	3.1450	3.1450	3.0550	0.000%	136,413	+11,356.628%
2022-07-15	2.9300	2.9300	2.9300	3.0550	0.000%	103,609	+11,356.628%
2022-07-14	2.8600	2.8600	2.8600	3.0550	0.000%	16,624	+11,356.628%
2022-07-13	2.9000	2.9000	2.8700	3.0550	0.000%	44,102	+11,356.628%
2022-07-08	3.0050	3.0050	3.0050	3.0550	0.000%	140,446	+11,356.628%
2022-07-07	2.9700	2.9700	2.9700	3.0550	0.000%	256,727	+11,356.628%
2022-07-06	2.9750	2.9750	2.9750	3.0550	0.000%	12,693	+11,356.628%
2022-07-05	3.0150	3.0150	2.8900	3.0550	-2.552%	65,853	+11,356.628%
2022-07-01	3.1400	3.1400	3.1400	3.1350	0.000%	153,809	+11,064.274%
2022-06-30	3.0100	3.0100	3.0000	3.1350	-5.358%	36,635	+11,064.274%
2022-06-29	3.2000	3.2000	3.2000	3.3125	0.000%	81,410	+10,466.038%
2022-06-28	3.3550	3.3550	3.3550	3.3125	0.000%	316,449	+10,466.038%
2022-06-27	3.3600	3.3600	3.3600	3.3125	0.000%	27,024	+10,466.038%
2022-06-22	3.3300	3.3300	3.3300	3.3125	-0.972%	10,215	+10,466.038%
2022-06-16	3.3000	3.3000	3.2000	3.3450	-1.618%	31,733	+10,363.378%
2022-06-15	3.4550	3.4550	3.4550	3.4000	-5.556%	101,243	+10,194.118%
2022-06-06	3.5150	3.6300	3.5150	3.6000	-0.690%	16,509	+9,622.222%
2022-05-30	3.7000	3.7700	3.7000	3.6250	+4.920%	32,425	+9,555.172%
2022-05-27	3.5750	3.6000	3.5750	3.4550	+3.134%	81,384	+10,030.246%
2022-05-24	3.3550	3.3550	3.3550	3.3500	-0.372%	20,370	+10,347.761%
2022-05-18	3.4850	3.4850	3.4850	3.3625	0.000%	61,623	+10,308.922%
2022-05-13	3.6000	3.6000	3.6000	3.3625	0.000%	35,381	+10,308.922%
2022-05-12	3.3000	3.3000	3.3000	3.3625	-5.812%	6,688	+10,308.922%
2022-05-05	3.3400	3.3400	3.3400	3.5700	0.000%	59,968	+9,703.922%
2022-05-03	3.4800	3.4800	3.4800	3.5700	0.000%	22,516	+9,703.922%
2022-04-29	3.7000	3.7350	3.7000	3.5700	+3.478%	37,330	+9,703.922%
2022-04-28	3.7000	3.7000	3.7000	3.4500	+1.770%	41,792	+10,044.928%
2022-04-22	3.3800	3.3900	3.3800	3.3900	0.000%	8,613	+10,224.484%
2022-04-21	3.5000	3.5050	3.5000	3.3900	+2.727%	8,359	+10,224.484%
2022-04-20	3.4600	3.4600	3.4600	3.3000	+0.610%	11,459	+10,506.061%
2022-04-14	3.3200	3.3200	3.3200	3.2800	0.000%	74,715	+10,570.732%
2022-04-13	3.3200	3.3200	3.3200	3.2800	+1.313%	14,758	+10,570.732%
2022-04-07	3.3000	3.4000	3.2350	3.2375	-0.461%	25,504	+10,710.811%
2022-04-06	3.1400	3.1400	3.1400	3.2525	-1.439%	3,990	+10,660.953%
2022-04-05	3.4600	3.4600	3.4600	3.3000	0.000%	11,556	+10,506.061%
2022-04-04	3.4500	3.4500	3.3250	3.3000	+0.152%	7,092	+10,506.061%
2022-04-01	3.3800	3.3800	3.3650	3.2950	-2.370%	1,044	+10,522.155%
2022-03-29	3.3000	3.3750	3.2900	3.3750	+8.000%	23,187	+10,270.370%
2022-03-24	3.1800	3.1800	3.1800	3.1250	+1.626%	5,744	+11,100.000%
2022-03-23	3.2000	3.2000	3.2000	3.0750	-1.914%	223,544	+11,282.114%
2022-03-22	3.2000	3.2000	3.2000	3.1350	+1.951%	69,311	+11,064.274%
2022-03-18	3.1150	3.1150	3.1150	3.0750	0.000%	1,052,638	+11,282.114%
2022-03-17	3.2000	3.2000	3.2000	3.0750	-1.600%	12,965	+11,282.114%
2022-03-10	3.1000	3.2000	3.1000	3.1250	+7.388%	203,288	+11,100.000%
2022-03-08	2.8850	2.8850	2.8850	2.9100	+0.431%	61,144	+11,927.491%
2022-03-07	2.8500	2.8500	2.7700	2.8975	-8.812%	137,006	+11,979.379%
2022-03-03	3.2200	3.2200	3.0900	3.1775	-5.149%	106,524	+10,914.949%
2022-03-01	3.3900	3.4150	3.3900	3.3500	+0.676%	57,813	+10,347.761%
2022-02-28	3.3950	3.4200	3.3900	3.3275	-0.672%	18,834	+10,418.407%
2022-02-24	3.3100	3.3100	3.3100	3.3500	0.000%	72,797	+10,347.761%
2022-02-23	3.4850	3.4850	3.4850	3.3500	0.000%	26,647	+10,347.761%
2022-02-22	3.3500	3.4650	3.3500	3.3500	0.000%	71,818	+10,347.761%
2022-02-21	3.3750	3.3750	3.3750	3.3500	-1.325%	44,668	+10,347.761%
2022-02-18	3.1500	3.2450	3.1500	3.3950	-1.594%	81,602	+10,209.278%
2022-02-15	3.3800	3.3800	3.3800	3.4500	0.000%	17,346	+10,044.928%
2022-02-11	3.3650	3.5250	3.3650	3.4500	0.000%	30,055	+10,044.928%
2022-02-10	3.5050	3.5050	3.5050	3.4500	-1.499%	56,296	+10,044.928%
2022-02-08	3.3650	3.3650	3.3650	3.5025	+1.375%	7,821	+9,892.862%
2022-02-07	3.4400	3.4500	3.4050	3.4550	0.000%	56,454	+10,030.246%
2022-02-04	3.3400	3.3400	3.3400	3.4550	0.000%	26,048	+10,030.246%
2022-02-03	3.4000	3.4000	3.3200	3.4550	-4.690%	37,500	+10,030.246%
2022-02-02	3.5450	3.5450	3.4100	3.6250	0.000%	28,354	+9,555.172%
2022-02-01	3.6000	3.6250	3.6000	3.6250	+8.209%	38,045	+9,555.172%
2022-01-31	3.5000	3.5000	3.5000	3.3500	-4.286%	6,235	+10,347.761%
2022-01-28	3.5000	3.5000	3.5000	3.5000	+8.025%	564,602	+9,900.000%
2022-01-24	3.3700	3.3700	3.3250	3.2400	-0.537%	16,312	+10,702.469%
2022-01-14	3.2450	3.2450	3.0150	3.2575	+0.231%	14,750	+10,644.436%
2022-01-13	3.3900	3.5000	3.3900	3.2500	+2.524%	9,868	+10,669.231%
2022-01-12	3.3500	3.3500	3.3500	3.1700	+0.635%	72,475	+10,941.009%
2022-01-11	3.3500	3.3500	3.3500	3.1500	-3.077%	18,799	+11,011.111%
2022-01-10	3.3000	3.3500	3.3000	3.2500	+2.201%	679,124	+10,669.231%
2022-01-06	3.2950	3.2950	2.9400	3.1800	-4.862%	32,014	+10,906.289%
2022-01-04	3.2000	3.3500	3.2000	3.3425	+11.417%	91,294	+10,371.204%
2021-12-30	3.0000	3.0000	3.0000	3.0000	-6.250%	24,465	+11,566.667%
2021-12-24	2.7050	3.2000	2.7050	3.2000	+12.084%	91,370	+10,837.500%
2021-12-16	2.9500	2.9500	2.9000	2.8550	-1.382%	486,002	+12,159.194%
2021-12-15	2.9800	2.9800	2.9000	2.8950	-4.298%	155,083	+11,989.810%
2021-12-14	3.0000	3.0000	3.0000	3.0250	+0.166%	91,043	+11,470.248%
2021-12-13	3.1000	3.1000	3.0500	3.0200	-4.127%	810,985	+11,489.404%
2021-12-10	3.1000	3.1000	3.1000	3.1500	-0.787%	30,842	+11,011.111%
2021-12-09	3.2000	3.2000	3.2000	3.1750	+0.794%	9,206	+10,923.622%
2021-12-07	3.0950	3.1400	3.0950	3.1500	-3.077%	43,815	+11,011.111%
2021-11-30	3.2500	3.2500	3.2500	3.2500	+4.502%	23,416	+10,669.231%
2021-11-29	2.8700	2.9200	2.8700	3.1100	+1.967%	44,443	+11,154.019%
2021-11-26	2.9400	2.9400	2.9400	3.0500	-8.133%	85,788	+11,375.410%
2021-11-25	3.3200	3.3200	3.3200	3.3200	0.000%	36,334	+10,442.169%
2021-11-24	3.1500	3.3200	3.0750	3.3200	+3.106%	15,401	+10,442.169%
2021-11-23	3.1400	3.1400	3.1100	3.2200	-4.451%	19,485	+10,769.565%
2021-11-19	3.2000	3.2150	3.2000	3.3700	-2.319%	12,289	+10,285.757%
2021-11-18	3.2300	3.2500	3.2300	3.4500	+1.620%	29,019	+10,044.928%
2021-11-17	3.3000	3.3000	3.2850	3.3950	-1.451%	35,452	+10,209.278%
2021-11-15	3.4300	3.4300	3.3500	3.4450	-4.039%	15,575	+10,059.652%
2021-11-12	3.4450	3.5900	3.4300	3.5900	-0.208%	6,560	+9,649.304%
2021-11-11	3.4900	3.4900	3.4900	3.5975	0.000%	8,502	+9,628.978%
2021-11-10	3.6900	3.6900	3.6900	3.5975	-6.437%	28,341	+9,628.978%
2021-11-08	3.8450	3.8450	3.8450	3.8450	+6.806%	43,378	+9,002.731%
2021-11-05	3.6000	3.6000	3.5700	3.6000	+9.589%	56,339	+9,622.222%
2021-11-04	3.5000	3.5050	3.2850	3.2850	-4.575%	32,678	+10,554.490%
2021-11-03	3.4050	3.4050	3.4050	3.4425	+7.410%	79,862	+10,067.030%
2021-11-02	3.1000	3.2050	3.1000	3.2050	-2.879%	15,810	+10,820.437%
2021-11-01	3.1800	3.1800	3.1800	3.3000	0.000%	42,414	+10,506.061%
2021-10-29	3.1500	3.1550	3.1350	3.3000	+4.430%	32,868	+10,506.061%
2021-10-28	3.1850	3.1850	3.1850	3.1600	-5.460%	7,111	+10,975.949%
2021-10-27	3.2000	3.2000	3.1850	3.3425	-7.153%	157,810	+10,371.204%
2021-10-26	3.6000	3.6000	3.6000	3.6000	+5.882%	302,671	+9,622.222%
2021-10-21	3.2700	3.2700	3.1650	3.4000	+5.182%	46,659	+10,194.118%
2021-10-20	3.3200	3.3200	3.3000	3.2325	-7.643%	118,187	+10,727.533%
2021-10-19	3.4850	3.5000	3.4850	3.5000	+4.478%	46,325	+9,900.000%
2021-10-15	3.3500	3.3500	3.3500	3.3500	-4.286%	25,371	+10,347.761%
2021-10-14	3.5500	3.5500	3.5500	3.5000	-1.408%	48,359	+9,900.000%
2021-10-12	3.4750	3.4750	3.4750	3.5500	+7.576%	48,956	+9,759.155%
2021-10-08	3.4450	3.4450	3.3000	3.3000	-5.714%	54,504	+10,506.061%
2021-10-06	3.5350	3.5350	3.4850	3.5000	-0.568%	75,252	+9,900.000%
2021-10-05	3.7000	3.7000	3.6000	3.5200	-3.562%	249,256	+9,843.182%
2021-10-04	3.7000	3.7000	3.7000	3.6500	-3.183%	287,351	+9,489.041%
2021-10-01	3.4800	3.7400	3.4800	3.7700	+8.960%	214,240	+9,183.820%
2021-09-30	3.4600	3.4600	3.4600	3.4600	+3.284%	41,331	+10,015.607%
2021-09-28	3.4000	3.4000	3.4000	3.3500	-0.149%	152,245	+10,347.761%
2021-09-27	3.2850	3.3550	3.2850	3.3550	+2.365%	68,792	+10,332.191%
2021-09-23	3.2400	3.2650	3.2400	3.2775	+5.726%	91,420	+10,578.871%
2021-09-21	3.1300	3.2100	3.0250	3.1000	+3.333%	462,349	+11,190.323%
2021-09-20	2.9000	3.0350	2.9000	3.0000	-0.332%	97,501	+11,566.667%
2021-09-17	3.0200	3.0200	3.0100	3.0100	+3.793%	24,388	+11,527.907%
2021-09-16	2.9000	2.9000	2.9000	2.9000	-1.695%	59,324	+11,968.966%
2021-09-15	3.0000	3.0000	2.9000	2.9500	+1.724%	746,068	+11,764.407%
2021-09-14	3.2100	3.2100	2.9000	2.9000	-5.074%	58,097	+11,968.966%
2021-09-13	3.0150	3.1050	3.0100	3.0550	-0.163%	134,265	+11,356.628%
2021-09-10	3.0100	3.0600	2.9900	3.0600	+2.857%	39,126	+11,337.908%
2021-09-09	3.0000	3.0150	2.9500	2.9750	-7.321%	55,561	+11,664.706%
2021-09-08	3.0300	3.2100	2.9700	3.2100	+4.902%	81,077	+10,803.427%
2021-09-07	3.0650	3.0850	3.0000	3.0600	+0.164%	41,546	+11,337.908%
2021-09-06	3.0950	3.1150	3.0000	3.0550	-1.610%	472,976	+11,356.628%
2021-09-03	3.1550	3.1550	3.0150	3.1050	0.000%	51,079	+11,172.142%
2021-09-02	3.2300	3.2750	3.1400	3.1050	-3.120%	110,298	+11,172.142%
2021-09-01	3.2950	3.3050	3.2200	3.2050	-1.309%	42,952	+10,820.437%
2021-08-31	3.1950	3.1950	3.1950	3.2475	+4.674%	11,396	+10,677.521%
2021-08-27	3.0400	3.1200	3.0000	3.1025	+0.081%	119,216	+11,181.225%
2021-08-26	3.1050	3.1050	3.0000	3.1000	+2.649%	97,117	+11,190.323%
2021-08-25	3.1000	3.1200	3.0000	3.0200	-2.581%	304,771	+11,489.404%
2021-08-24	3.0300	3.0850	2.9950	3.1000	+3.161%	270,151	+11,190.323%
2021-08-23	3.1000	3.1000	3.0050	3.0050	+1.008%	167,537	+11,547.255%
2021-08-20	3.0000	3.0450	3.0000	2.9750	-7.031%	73,212	+11,664.706%
2021-08-19	3.1200	3.1250	3.1200	3.2000	0.000%	26,729	+10,837.500%
2021-08-18	3.1000	3.1200	3.1000	3.2000	0.000%	7,188	+10,837.500%
2021-08-17	3.0700	3.1400	3.0450	3.2000	0.000%	45,376	+10,837.500%
2021-08-16	3.2300	3.2300	3.0350	3.2000	-0.078%	65,714	+10,837.500%
2021-08-13	3.2500	3.2550	3.1750	3.2025	+0.078%	63,211	+10,828.962%
2021-08-05	3.2750	3.3000	3.2750	3.2000	+1.587%	33,129	+10,837.500%
2021-08-04	3.2050	3.2400	3.0050	3.1500	-1.563%	26,227	+11,011.111%
2021-08-03	3.2250	3.2300	3.2000	3.2000	-4.762%	10,138	+10,837.500%
2021-08-02	3.2050	3.2050	3.2050	3.3600	0.000%	18,115	+10,316.667%
2021-07-30	3.2950	3.3000	3.2700	3.3600	0.000%	32,877	+10,316.667%
2021-07-29	3.3900	3.3900	3.3900	3.3600	0.000%	20,375	+10,316.667%
2021-07-28	3.3000	3.3000	3.3000	3.3600	+7.006%	53,746	+10,316.667%
2021-07-26	3.1900	3.1900	3.1900	3.1400	0.000%	28,938	+11,046.497%
2021-07-22	3.2200	3.2600	3.2200	3.1400	+0.400%	34,960	+11,046.497%
2021-07-21	3.1150	3.1900	3.1150	3.1275	+2.625%	84,826	+11,091.047%
2021-07-20	3.0050	3.1150	2.8800	3.0475	-1.773%	55,721	+11,384.824%
2021-07-19	3.0400	3.0400	3.0400	3.1025	-3.047%	63,985	+11,181.225%
2021-07-15	3.2050	3.2050	3.2000	3.2000	-4.762%	54,830	+10,837.500%
2021-07-14	3.3050	3.3050	3.2200	3.3600	-0.592%	60,849	+10,316.667%
2021-07-07	3.5400	3.5400	3.5350	3.3800	+2.115%	51,002	+10,255.030%
2021-06-29	3.3800	3.3800	3.3400	3.3100	-6.497%	41,391	+10,474.018%
2021-06-28	3.3850	3.3850	3.3800	3.5400	-1.530%	29,738	+9,787.006%
2021-06-25	3.6950	3.6950	3.6950	3.5950	0.000%	185,037	+9,635.744%
2021-06-21	3.5050	3.5050	3.5000	3.5950	-1.776%	13,434	+9,635.744%
2021-06-18	3.6400	3.6400	3.6400	3.6600	-3.684%	26,302	+9,462.842%
2021-06-10	3.7600	3.7600	3.7600	3.8000	-2.751%	5,439	+9,110.526%
2021-06-03	3.9150	3.9500	3.9150	3.9075	+3.854%	294,039	+8,857.134%
2021-06-01	3.8150	3.8200	3.8150	3.7625	+2.801%	10,816	+9,202.326%
2021-05-28	3.7850	3.7850	3.7800	3.6600	0.000%	14,060	+9,462.842%
2021-05-25	3.7250	3.7250	3.7250	3.6600	-2.008%	22,079	+9,462.842%
2021-05-24	3.6400	3.7200	3.6400	3.7350	+5.360%	43,008	+9,270.817%
2021-05-21	3.6350	3.6350	3.6350	3.5450	+0.425%	24,251	+9,773.061%
2021-05-20	3.4800	3.4800	3.4800	3.5300	-3.022%	18,757	+9,815.014%
2021-05-14	3.6500	3.6500	3.6500	3.6400	+0.069%	21,497	+9,515.385%
2021-05-13	3.5850	3.5850	3.5800	3.6375	-2.741%	14,094	+9,521.993%
2021-05-11	3.6800	3.6800	3.6800	3.7400	-2.350%	45,940	+9,258.289%
2021-05-10	3.8450	3.8450	3.8400	3.8300	-3.890%	242,109	+9,038.381%
2021-05-06	4.1450	4.1450	3.9850	3.9850	-0.250%	51,859	+8,682.936%
2021-04-29	3.8450	3.8450	3.8450	3.9950	+0.630%	14,588	+8,660.951%
2021-04-28	4.0000	4.0600	4.0000	3.9700	-0.126%	170,923	+8,716.121%
2021-04-26	4.0000	4.0000	4.0000	3.9750	+3.448%	77,681	+8,705.031%
2021-04-16	3.9950	3.9950	3.9950	3.8425	+0.065%	2,725	+9,008.653%
2021-04-14	3.6850	3.6850	3.6850	3.8400	0.000%	12,647	+9,014.583%
2021-04-13	4.0000	4.0000	4.0000	3.8400	0.000%	11,962	+9,014.583%
2021-04-07	3.9000	3.9200	3.9000	3.8400	+2.674%	13,275	+9,014.583%
2021-04-06	3.5000	3.8000	3.5000	3.7400	+2.466%	28,999	+9,258.289%
2021-04-01	3.5000	3.5000	3.5000	3.6500	0.000%	7,635	+9,489.041%
2021-03-31	3.7950	3.7950	3.7950	3.6500	0.000%	25,471	+9,489.041%
2021-03-30	3.6000	3.6000	3.6000	3.6500	+0.898%	2,195	+9,489.041%
2021-03-25	3.6000	3.6000	3.6000	3.6175	-3.533%	10,096	+9,575.190%
2021-03-19	3.6300	3.8050	3.6300	3.7500	-1.961%	174,324	+9,233.333%
2021-03-18	3.7500	3.8050	3.7500	3.8250	+0.857%	148,862	+9,050.327%
2021-03-12	3.7800	3.8050	3.7800	3.7925	+3.479%	262,458	+9,128.741%
2021-03-11	3.8050	3.8050	3.7700	3.6650	-2.527%	212,335	+9,449.795%
2021-03-10	3.8050	3.8250	3.7000	3.7600	-2.591%	34,090	+9,208.511%
2021-03-09	3.8200	3.8300	3.8100	3.8600	+0.455%	28,804	+8,967.358%
2021-03-08	3.7000	3.9200	3.7000	3.8425	+7.033%	42,639	+9,008.653%
2021-03-05	3.6350	3.6350	3.6350	3.5900	0.000%	48,772	+9,649.304%
2021-03-03	3.8200	3.8200	3.6400	3.5900	-3.169%	44,901	+9,649.304%

.dark-mode .Hh9Y2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hh9Y2y{ color: #333333; background-color: white; border: 2px solid #333333; }DALDALATA HOTEL GROUP PLCstock LSE

DAL
DALATA HOTEL GROUP PLC
stock LSE