DOLPHIN HOTELS PLC (STAF) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-08-27 |
STAF.N0000 |
23.750 |
26.000 |
23.750 |
25.750 |
593 |
| 2009-08-26 |
STAF.N0000 |
23.000 |
23.500 |
22.500 |
23.000 |
193 |
| 2009-08-25 |
STAF.N0000 |
22.000 |
23.000 |
22.000 |
22.500 |
96 |
| 2009-08-24 |
STAF.N0000 |
22.250 |
22.500 |
22.000 |
22.000 |
51 |
| 2009-08-21 |
STAF.N0000 |
22.000 |
22.000 |
21.750 |
22.000 |
16 |
| 2009-08-20 |
STAF.N0000 |
22.500 |
22.500 |
22.000 |
22.000 |
37 |
| 2009-08-19 |
STAF.N0000 |
22.500 |
23.250 |
22.500 |
22.500 |
285 |
| 2009-08-18 |
STAF.N0000 |
22.000 |
22.500 |
21.750 |
22.250 |
288 |
| 2009-08-17 |
STAF.N0000 |
21.500 |
22.000 |
21.000 |
21.750 |
101 |
| 2009-08-14 |
STAF.N0000 |
21.250 |
21.750 |
21.250 |
21.500 |
70 |
| 2009-08-13 |
STAF.N0000 |
21.250 |
22.000 |
21.000 |
21.000 |
90 |
| 2009-08-12 |
STAF.N0000 |
20.750 |
21.500 |
20.750 |
21.250 |
59 |
| 2009-08-11 |
STAF.N0000 |
21.000 |
21.000 |
20.750 |
20.750 |
10 |
| 2009-08-10 |
STAF.N0000 |
20.750 |
21.250 |
20.750 |
21.000 |
52 |
| 2009-08-07 |
STAF.N0000 |
21.000 |
21.000 |
20.500 |
20.750 |
9 |
| 2009-08-06 |
STAF.N0000 |
20.750 |
21.250 |
20.500 |
20.750 |
53 |
| 2009-08-04 |
STAF.N0000 |
20.250 |
20.500 |
20.000 |
20.500 |
17 |
| 2009-08-03 |
STAF.N0000 |
20.500 |
20.500 |
20.250 |
20.250 |
6 |
| 2009-07-31 |
STAF.N0000 |
20.250 |
20.500 |
20.000 |
20.500 |
35 |
| 2009-07-30 |
STAF.N0000 |
20.000 |
21.000 |
20.000 |
20.500 |
19 |