DOLPHIN HOTELS PLC (STAF) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-07-29 |
STAF.N0000 |
20.500 |
21.000 |
20.000 |
21.000 |
47 |
| 2009-07-28 |
STAF.N0000 |
20.750 |
20.750 |
20.250 |
20.500 |
22 |
| 2009-07-27 |
STAF.N0000 |
21.250 |
21.250 |
20.500 |
20.750 |
25 |
| 2009-07-24 |
STAF.N0000 |
21.250 |
21.250 |
20.500 |
20.750 |
37 |
| 2009-07-23 |
STAF.N0000 |
21.000 |
21.000 |
20.750 |
20.750 |
32 |
| 2009-07-22 |
STAF.N0000 |
21.500 |
21.750 |
20.750 |
20.750 |
89 |
| 2009-07-21 |
STAF.N0000 |
21.000 |
21.750 |
21.000 |
21.000 |
143 |
| 2009-07-20 |
STAF.N0000 |
21.250 |
21.250 |
20.500 |
20.750 |
49 |
| 2009-07-17 |
STAF.N0000 |
20.500 |
21.000 |
20.250 |
20.500 |
109 |
| 2009-07-16 |
STAF.N0000 |
20.500 |
21.000 |
20.000 |
20.500 |
81 |
| 2009-07-15 |
STAF.N0000 |
20.250 |
20.250 |
20.000 |
20.000 |
10 |
| 2009-07-14 |
STAF.N0000 |
20.750 |
21.000 |
20.000 |
20.000 |
81 |
| 2009-07-13 |
STAF.N0000 |
20.250 |
22.000 |
20.250 |
20.500 |
144 |
| 2009-07-10 |
STAF.N0000 |
19.750 |
20.250 |
19.750 |
20.000 |
58 |
| 2009-07-09 |
STAF.N0000 |
19.750 |
19.750 |
19.500 |
19.750 |
6 |
| 2009-07-08 |
STAF.N0000 |
20.000 |
20.000 |
20.000 |
20.000 |
4 |
| 2009-07-07 |
STAF.N0000 |
20.500 |
20.500 |
20.000 |
20.250 |
16 |
| 2009-07-03 |
STAF.N0000 |
20.000 |
20.250 |
20.000 |
20.250 |
41 |
| 2009-07-02 |
STAF.N0000 |
20.000 |
21.000 |
20.000 |
20.000 |
19 |
| 2009-07-01 |
STAF.N0000 |
20.750 |
20.750 |
20.000 |
20.000 |
22 |