Domino's Pizza Group (DOM) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Domino's Pizza Group

Date Open High Low Close* Volume
30/04/2012 146.67p 148.33p 145.73p 146.50p 2904864
27/04/2012 144.17p 146.73p 144.17p 146.73p 1027677
26/04/2012 145.37p 146.00p 144.17p 145.40p 737847
25/04/2012 144.70p 146.33p 144.70p 145.67p 858618
24/04/2012 144.73p 146.67p 144.30p 145.00p 1049721
23/04/2012 142.67p 145.67p 142.51p 144.93p 1533744
20/04/2012 142.57p 144.20p 142.27p 144.00p 651612
19/04/2012 141.73p 144.03p 141.73p 142.80p 1065246
18/04/2012 141.00p 144.27p 140.71p 141.83p 2063856
17/04/2012 139.67p 142.64p 139.67p 141.67p 1575582
16/04/2012 142.33p 142.64p 139.33p 140.00p 1671930
13/04/2012 142.17p 144.10p 142.00p 142.83p 1264698
12/04/2012 141.03p 143.83p 140.63p 143.00p 1728924
11/04/2012 139.50p 142.23p 139.07p 141.23p 1680786
10/04/2012 142.93p 143.70p 139.77p 139.93p 2164533
05/04/2012 143.57p 144.57p 140.63p 143.90p 1538301
04/04/2012 144.00p 144.78p 142.30p 143.60p 1756941
03/04/2012 146.83p 146.83p 144.40p 144.97p 1619484
02/04/2012 146.67p 147.26p 144.43p 146.17p 2457723
30/03/2012 148.50p 148.50p 143.87p 143.87p 1797348
29/03/2012 149.10p 150.13p 146.33p 147.83p 1781217
28/03/2012 156.67p 156.67p 146.72p 148.67p 61008768
27/03/2012 158.33p 159.37p 155.00p 157.17p 3046884
26/03/2012 156.13p 159.47p 156.13p 157.80p 1938222
23/03/2012 154.83p 157.14p 154.83p 155.90p 1618212
22/03/2012 154.40p 158.71p 153.83p 155.00p 1221936
21/03/2012 151.77p 155.77p 151.70p 155.00p 864540
20/03/2012 150.67p 153.23p 150.67p 151.80p 2250024
19/03/2012 151.67p 152.27p 148.37p 150.67p 658548
16/03/2012 151.00p 151.97p 150.00p 151.67p 1299912
15/03/2012 151.70p 152.37p 149.87p 150.33p 798000
14/03/2012 153.33p 154.13p 150.20p 150.93p 520317
13/03/2012 150.43p 152.73p 150.43p 152.43p 572499
12/03/2012 149.57p 150.97p 148.07p 150.00p 1028598
09/03/2012 149.77p 151.80p 148.83p 150.33p 862572
08/03/2012 148.13p 150.39p 146.60p 149.47p 1037142
07/03/2012 143.83p 147.60p 143.83p 147.60p 900780
06/03/2012 147.03p 147.03p 143.37p 144.07p 1282908
05/03/2012 145.03p 146.97p 143.36p 146.97p 3028908
02/03/2012 147.67p 149.20p 144.53p 144.57p 2872566
01/03/2012 147.50p 149.13p 146.90p 148.17p 831216
29/02/2012 146.90p 148.83p 146.63p 147.97p 1594290
28/02/2012 148.30p 148.70p 145.93p 147.73p 652533
27/02/2012 148.67p 149.77p 145.80p 148.77p 2384544
24/02/2012 150.20p 153.00p 147.62p 149.87p 2393256
23/02/2012 153.33p 154.03p 148.13p 149.00p 4229724
22/02/2012 157.50p 157.50p 152.87p 153.33p 2017584
21/02/2012 160.67p 161.67p 157.97p 158.77p 893379
20/02/2012 161.67p 162.93p 159.23p 159.87p 1191171
17/02/2012 163.33p 163.33p 157.40p 159.67p 7729935
16/02/2012 162.17p 163.30p 156.43p 163.07p 1692021
15/02/2012 156.33p 163.33p 152.40p 163.33p 1780389
14/02/2012 158.83p 161.37p 156.47p 159.17p 2928942
13/02/2012 160.67p 161.39p 156.33p 159.70p 842721
10/02/2012 158.33p 160.75p 154.90p 159.33p 1321338
09/02/2012 157.50p 159.50p 154.70p 158.27p 1110588
08/02/2012 159.17p 160.97p 155.17p 156.70p 921423
07/02/2012 159.90p 160.40p 156.30p 158.53p 1313370
06/02/2012 159.77p 164.77p 157.83p 159.90p 1183041
03/02/2012 154.77p 161.87p 153.53p 161.23p 1740387
02/02/2012 155.00p 155.00p 152.07p 154.47p 7391088
01/02/2012 153.67p 155.53p 151.13p 154.00p 2049585
31/01/2012 153.17p 154.80p 151.93p 152.53p 3353766
30/01/2012 152.70p 155.80p 149.93p 153.13p 2000310
27/01/2012 155.83p 155.83p 151.37p 154.13p 967089
26/01/2012 152.47p 157.30p 150.59p 157.30p 595485
25/01/2012 154.30p 155.80p 150.96p 152.33p 338178
24/01/2012 159.10p 159.10p 152.03p 153.20p 792603
23/01/2012 154.00p 160.17p 150.80p 158.93p 1440741
20/01/2012 152.17p 153.84p 150.33p 153.33p 878463
19/01/2012 145.00p 152.10p 143.63p 151.27p 3174183
18/01/2012 142.90p 146.63p 142.77p 144.33p 1745535
17/01/2012 145.30p 145.33p 140.71p 143.33p 1240800
16/01/2012 144.73p 145.17p 141.93p 143.57p 399672
13/01/2012 144.20p 146.43p 143.26p 144.33p 1787757
12/01/2012 144.17p 146.56p 142.29p 144.00p 681597
11/01/2012 146.00p 148.90p 143.33p 145.00p 379344
10/01/2012 147.63p 147.63p 145.69p 146.67p 471795
09/01/2012 141.37p 146.60p 141.37p 146.60p 459165
06/01/2012 146.17p 146.63p 141.53p 145.67p 534870
05/01/2012 146.30p 146.67p 143.33p 146.67p 1094970
04/01/2012 139.00p 148.30p 137.42p 147.17p 4405950
03/01/2012 136.67p 138.20p 134.07p 137.93p 608877
30/12/2011 135.90p 135.90p 132.90p 134.17p 200298
29/12/2011 132.67p 134.70p 132.50p 134.70p 453114
28/12/2011 132.17p 135.00p 132.17p 132.50p 394233
23/12/2011 132.23p 132.83p 131.79p 132.67p 259254
22/12/2011 133.70p 133.97p 131.37p 132.27p 901620
21/12/2011 134.37p 135.13p 131.93p 132.90p 699813
20/12/2011 132.90p 134.48p 131.69p 133.87p 1181019
19/12/2011 133.83p 134.43p 131.36p 133.47p 715989
16/12/2011 134.40p 136.27p 131.60p 133.33p 2059719
15/12/2011 134.33p 136.45p 131.80p 134.47p 895695
14/12/2011 136.57p 136.97p 132.67p 133.33p 828777
13/12/2011 135.37p 138.83p 135.00p 137.60p 460755
12/12/2011 140.03p 140.44p 133.60p 135.10p 476736
09/12/2011 136.60p 140.03p 134.33p 140.03p 1054932
08/12/2011 141.47p 141.47p 135.70p 137.17p 1339869
07/12/2011 145.43p 145.43p 138.83p 140.20p 426123
06/12/2011 144.93p 145.97p 141.53p 143.40p 400281
05/12/2011 146.07p 148.97p 145.93p 146.93p 634872
02/12/2011 151.00p 151.00p 144.77p 146.80p 609837
01/12/2011 150.63p 153.47p 146.86p 150.37p 1200537
30/11/2011 138.17p 150.97p 138.17p 149.47p 2467239
29/11/2011 132.87p 139.73p 132.87p 139.73p 929475
28/11/2011 133.07p 136.43p 131.33p 133.53p 789363
25/11/2011 132.00p 132.83p 127.20p 131.93p 746736
24/11/2011 131.90p 133.70p 130.16p 131.03p 590310
23/11/2011 133.53p 134.33p 130.51p 132.07p 721536
22/11/2011 132.87p 137.10p 132.87p 134.33p 1508892
21/11/2011 135.50p 136.70p 130.03p 132.83p 3000996
18/11/2011 139.67p 139.67p 135.24p 137.33p 678663
17/11/2011 140.13p 140.63p 134.33p 139.33p 675075
16/11/2011 144.33p 145.30p 137.50p 140.83p 1179816
15/11/2011 146.17p 149.97p 141.73p 144.13p 343458
14/11/2011 148.50p 150.37p 145.47p 146.20p 1160841
11/11/2011 147.50p 149.17p 144.82p 147.17p 620550
10/11/2011 148.50p 150.43p 146.17p 146.70p 460560
09/11/2011 154.80p 155.90p 148.70p 149.90p 628389
08/11/2011 150.83p 154.77p 150.63p 152.80p 576180
07/11/2011 151.57p 152.70p 148.67p 151.60p 525477
04/11/2011 150.33p 155.43p 149.67p 153.47p 533565
03/11/2011 147.33p 151.80p 146.37p 150.63p 501693
02/11/2011 151.67p 152.40p 148.00p 148.30p 1008639
01/11/2011 151.00p 151.83p 145.70p 150.33p 855423
31/10/2011 162.00p 163.50p 152.50p 152.50p 1065750
28/10/2011 160.97p 164.70p 158.85p 164.30p 4472223
27/10/2011 161.23p 162.37p 160.13p 161.03p 804780
26/10/2011 152.50p 159.57p 151.27p 158.00p 3979737
25/10/2011 150.10p 153.90p 149.03p 153.13p 812451
24/10/2011 147.67p 151.53p 144.93p 150.00p 2732955
21/10/2011 150.30p 150.30p 146.18p 146.67p 1853280
20/10/2011 150.30p 153.46p 148.57p 150.33p 14938641
19/10/2011 151.47p 154.20p 150.28p 152.33p 1606464
18/10/2011 153.50p 153.50p 149.17p 151.93p 687861
17/10/2011 154.33p 157.13p 153.20p 153.20p 668556
14/10/2011 153.60p 155.87p 152.83p 155.23p 343140
13/10/2011 153.33p 154.83p 151.40p 154.43p 811716
12/10/2011 154.97p 156.20p 152.83p 153.70p 416553
11/10/2011 153.83p 155.77p 151.67p 153.33p 1120530
10/10/2011 151.33p 154.73p 151.33p 152.93p 1091826
07/10/2011 152.63p 152.93p 150.00p 152.23p 742551
06/10/2011 143.23p 151.93p 140.73p 151.67p 1275966
05/10/2011 143.67p 145.03p 140.70p 143.23p 2114874
04/10/2011 147.90p 147.90p 138.23p 140.70p 4190454
03/10/2011 146.60p 149.77p 145.70p 148.43p 908886
30/09/2011 142.80p 149.83p 141.31p 148.50p 5524881
29/09/2011 152.97p 152.97p 142.07p 142.47p 4399350
28/09/2011 162.67p 166.13p 144.67p 152.70p 7023294
27/09/2011 171.67p 171.67p 169.50p 169.50p 763746
26/09/2011 165.83p 171.17p 164.43p 170.67p 2803149
23/09/2011 172.33p 172.33p 163.89p 166.00p 1839681
22/09/2011 170.83p 173.33p 165.80p 170.50p 4253133
21/09/2011 174.67p 175.33p 173.33p 175.33p 964293
20/09/2011 170.33p 175.00p 166.17p 174.00p 1140438
19/09/2011 165.33p 170.33p 165.33p 169.83p 1945647
16/09/2011 167.00p 170.00p 165.90p 168.00p 1058838
15/09/2011 168.67p 170.83p 167.00p 167.00p 1583562
14/09/2011 164.53p 170.50p 162.22p 166.67p 1669584
13/09/2011 170.33p 172.12p 162.43p 164.13p 1628877
12/09/2011 170.33p 172.12p 164.17p 166.13p 512955
09/09/2011 171.83p 175.00p 171.65p 173.33p 1273842
08/09/2011 174.33p 175.67p 171.67p 173.33p 522702
07/09/2011 170.83p 175.00p 169.68p 173.33p 867549
06/09/2011 166.67p 171.50p 165.84p 168.50p 834072
05/09/2011 170.00p 171.37p 163.03p 165.53p 930972
02/09/2011 167.33p 174.50p 167.17p 172.50p 1523991
01/09/2011 169.00p 170.00p 165.81p 170.00p 596478
31/08/2011 165.77p 169.83p 163.27p 168.00p 1330953
30/08/2011 166.30p 167.50p 161.40p 164.03p 1002489
26/08/2011 164.00p 164.87p 161.20p 164.00p 397002
25/08/2011 162.73p 166.67p 160.00p 164.23p 1146015
24/08/2011 163.60p 165.47p 160.17p 160.50p 693843
23/08/2011 157.50p 163.57p 156.07p 161.80p 1172688
22/08/2011 149.10p 158.67p 148.70p 155.23p 755376
19/08/2011 154.50p 154.50p 148.40p 151.60p 1013496
18/08/2011 160.00p 162.00p 152.13p 154.50p 1011318
17/08/2011 163.73p 164.97p 160.70p 162.27p 1048554
16/08/2011 160.47p 165.33p 159.37p 162.73p 1480665
15/08/2011 154.37p 163.33p 153.60p 162.27p 1148589
12/08/2011 149.90p 158.70p 148.67p 154.27p 1805937
11/08/2011 147.07p 150.00p 143.38p 149.07p 1462173
10/08/2011 145.93p 152.70p 144.00p 144.00p 3294645
09/08/2011 146.33p 148.33p 137.27p 145.80p 2714760
08/08/2011 152.40p 156.33p 141.67p 145.70p 2260716
05/08/2011 156.97p 158.33p 142.67p 154.13p 2643084
04/08/2011 166.37p 169.33p 154.80p 160.67p 2330316
03/08/2011 162.87p 168.35p 162.87p 166.67p 903852
02/08/2011 168.00p 168.00p 164.13p 166.03p 1074801
01/08/2011 167.00p 168.50p 164.23p 167.17p 1015020
29/07/2011 164.90p 167.67p 163.33p 167.33p 1031058
28/07/2011 158.33p 165.27p 157.77p 164.80p 1494498
27/07/2011 162.93p 165.63p 157.77p 159.30p 2505930
26/07/2011 158.80p 165.83p 154.71p 163.57p 1430235
25/07/2011 153.33p 164.33p 143.73p 160.80p 4104456
22/07/2011 153.33p 156.03p 153.03p 153.03p 1421769
21/07/2011 153.93p 155.93p 151.07p 154.00p 1320423
20/07/2011 148.17p 156.00p 147.30p 153.00p 1681665
19/07/2011 144.77p 150.03p 144.70p 148.50p 1322907
18/07/2011 145.90p 146.83p 143.80p 145.20p 2960538

*Close Price adjusted for both dividends and splits