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
15/07/2011 144.70p 147.20p 143.33p 145.50p 1302891
14/07/2011 143.10p 145.30p 141.60p 144.40p 1085670
13/07/2011 142.43p 143.90p 141.83p 143.90p 1341963
12/07/2011 146.37p 146.37p 140.63p 143.33p 3433407
11/07/2011 146.53p 149.97p 144.73p 147.13p 1222080
08/07/2011 145.80p 148.85p 145.00p 146.97p 1480734
07/07/2011 142.30p 148.83p 141.87p 145.90p 1346853
06/07/2011 140.67p 143.17p 138.50p 142.43p 1358091
05/07/2011 135.77p 139.60p 135.40p 138.77p 626124
04/07/2011 138.07p 139.57p 135.73p 135.97p 678786
01/07/2011 135.00p 139.27p 135.00p 138.30p 811032
30/06/2011 135.00p 136.22p 132.43p 134.57p 1167966
29/06/2011 132.57p 135.17p 131.05p 134.17p 1424874
28/06/2011 129.50p 131.60p 128.33p 131.60p 1641276
27/06/2011 127.87p 131.63p 126.93p 128.93p 874230
24/06/2011 127.20p 128.20p 125.43p 127.43p 647043
23/06/2011 127.23p 127.60p 125.23p 125.67p 544563
22/06/2011 128.33p 129.10p 126.14p 127.87p 566481
21/06/2011 126.33p 128.43p 126.20p 128.33p 623346
20/06/2011 129.20p 129.40p 126.30p 126.67p 1349508
17/06/2011 125.03p 129.80p 124.83p 129.63p 2925465
16/06/2011 125.03p 128.42p 124.00p 126.07p 1169457
15/06/2011 128.30p 129.23p 126.80p 127.03p 511419
14/06/2011 127.23p 129.07p 126.79p 127.30p 890910
13/06/2011 128.33p 128.52p 125.37p 127.43p 1753191
10/06/2011 129.97p 130.67p 128.33p 128.90p 866814
09/06/2011 131.03p 131.43p 128.20p 130.70p 1032891
08/06/2011 131.93p 133.33p 130.77p 131.67p 1198695
07/06/2011 132.50p 134.10p 132.00p 133.27p 936735
06/06/2011 131.87p 133.00p 130.97p 132.80p 532359
03/06/2011 133.77p 135.10p 131.93p 132.40p 758877
02/06/2011 131.67p 134.93p 131.37p 134.13p 2118948
01/06/2011 133.13p 133.27p 130.60p 132.93p 1214043
31/05/2011 131.37p 134.77p 130.93p 132.73p 1071309
27/05/2011 129.20p 132.10p 129.20p 131.67p 1610379
26/05/2011 127.30p 129.50p 126.50p 129.33p 3036816
25/05/2011 127.20p 128.72p 125.00p 126.67p 1567293
24/05/2011 129.73p 132.82p 127.54p 128.00p 1766247
23/05/2011 127.33p 131.60p 125.43p 130.23p 1743024
20/05/2011 131.47p 132.00p 128.67p 128.90p 1914540
19/05/2011 133.77p 134.30p 130.67p 131.50p 2644797
18/05/2011 133.43p 133.67p 131.03p 133.03p 943245
17/05/2011 134.67p 137.07p 132.70p 133.33p 1050894
16/05/2011 137.03p 139.67p 134.53p 135.20p 1091685
13/05/2011 140.33p 140.63p 138.33p 139.10p 1242009
12/05/2011 140.83p 142.30p 139.43p 140.00p 1564263
11/05/2011 141.77p 142.37p 139.03p 141.33p 1452987
10/05/2011 144.97p 146.73p 140.40p 140.67p 1105242
09/05/2011 145.83p 147.10p 144.07p 145.27p 870867
06/05/2011 144.13p 147.43p 142.67p 147.23p 2388558
05/05/2011 146.07p 146.87p 143.70p 144.70p 967845
04/05/2011 148.87p 150.31p 145.97p 146.17p 1307814
03/05/2011 155.00p 159.17p 147.77p 148.50p 2476221
28/04/2011 147.93p 154.57p 147.93p 154.27p 3510732
27/04/2011 131.10p 148.93p 131.00p 147.77p 12440826
26/04/2011 131.63p 133.76p 130.90p 131.30p 725115
21/04/2011 133.80p 134.97p 132.27p 132.27p 1353309
20/04/2011 130.53p 133.77p 130.53p 133.00p 1170420
19/04/2011 131.17p 132.37p 130.00p 130.77p 1677945
18/04/2011 134.20p 134.31p 127.77p 129.67p 2317005
15/04/2011 133.50p 134.95p 133.33p 133.43p 1102107
14/04/2011 131.17p 134.90p 130.57p 134.57p 1655262
13/04/2011 130.87p 131.93p 128.57p 131.20p 1320129
12/04/2011 131.97p 132.30p 128.83p 130.33p 1891866
11/04/2011 135.20p 135.90p 132.33p 132.40p 1246569
08/04/2011 136.67p 136.67p 134.23p 135.47p 1283874
07/04/2011 138.37p 139.17p 135.63p 135.63p 1219224
06/04/2011 137.67p 142.27p 137.67p 138.53p 1806006
05/04/2011 140.70p 141.77p 136.00p 137.60p 3446073
04/04/2011 143.23p 143.57p 138.75p 141.67p 1647258
01/04/2011 143.77p 145.33p 141.17p 143.13p 3641001
31/03/2011 142.80p 144.17p 141.81p 142.63p 3499038
30/03/2011 143.33p 143.33p 131.63p 142.40p 15910872
29/03/2011 149.90p 149.90p 147.37p 148.67p 2419158
28/03/2011 150.13p 151.33p 149.65p 149.90p 1355247
25/03/2011 149.87p 150.40p 148.67p 149.53p 1278339
24/03/2011 151.77p 153.33p 145.90p 149.17p 2729685
23/03/2011 152.03p 152.47p 150.53p 151.50p 511110
22/03/2011 154.30p 155.12p 151.50p 152.67p 826395
21/03/2011 153.80p 155.30p 151.67p 153.83p 1687563
18/03/2011 153.67p 154.60p 151.47p 151.60p 1526622
17/03/2011 153.23p 154.68p 152.37p 154.07p 1092336
16/03/2011 152.67p 154.53p 150.77p 152.67p 2085489
15/03/2011 153.43p 153.43p 147.03p 151.20p 3882840
14/03/2011 158.67p 158.67p 154.13p 156.10p 1196694
11/03/2011 159.17p 160.00p 157.43p 158.60p 1783497
10/03/2011 161.93p 163.27p 160.53p 160.53p 1811688
09/03/2011 159.03p 164.10p 158.50p 163.53p 2959590
08/03/2011 158.40p 159.30p 157.00p 159.23p 996918
07/03/2011 160.53p 160.53p 158.10p 158.67p 1442601
04/03/2011 158.93p 165.50p 158.73p 160.23p 6594579
03/03/2011 156.90p 160.03p 155.00p 159.77p 2151969
02/03/2011 155.33p 157.00p 153.17p 156.83p 2998998
01/03/2011 155.83p 155.83p 153.33p 154.83p 3061227
28/02/2011 154.80p 155.00p 153.27p 154.80p 1142016
25/02/2011 153.60p 154.27p 150.77p 154.27p 1222743
24/02/2011 157.33p 157.33p 151.67p 154.33p 2163594
23/02/2011 158.97p 161.93p 157.33p 157.33p 1782417
22/02/2011 166.67p 166.67p 160.83p 162.07p 3089925
21/02/2011 167.17p 168.15p 164.70p 166.33p 2454831
18/02/2011 171.83p 174.33p 166.33p 166.67p 9037242
17/02/2011 168.00p 171.67p 165.24p 171.33p 14743833
16/02/2011 167.83p 169.00p 164.00p 168.00p 3028563
15/02/2011 170.00p 170.00p 158.47p 167.50p 11025225
14/02/2011 173.67p 176.83p 170.13p 174.33p 2178945
11/02/2011 180.00p 180.00p 174.50p 174.50p 1838463
10/02/2011 180.33p 180.83p 178.83p 179.17p 844926
09/02/2011 178.67p 185.00p 178.00p 182.00p 1754016
08/02/2011 181.00p 181.98p 178.17p 178.67p 978537
07/02/2011 180.67p 182.33p 178.55p 182.33p 1289328
04/02/2011 180.50p 182.67p 178.17p 180.50p 909849
03/02/2011 181.83p 182.73p 178.67p 181.17p 576810
02/02/2011 179.33p 183.83p 179.33p 183.00p 2455248
01/02/2011 178.83p 181.00p 177.83p 181.00p 654939
31/01/2011 178.50p 180.83p 177.83p 180.00p 357396
28/01/2011 178.83p 180.50p 178.33p 180.17p 2088507
27/01/2011 178.67p 181.50p 178.67p 180.00p 1754448
26/01/2011 175.67p 180.67p 175.67p 179.17p 1046646
25/01/2011 176.17p 179.00p 175.00p 175.83p 571170
24/01/2011 173.50p 179.00p 173.50p 176.33p 905238
21/01/2011 171.00p 175.50p 171.00p 174.33p 2261130
20/01/2011 181.33p 181.33p 166.67p 170.67p 2934345
19/01/2011 184.17p 184.39p 181.17p 181.83p 421437
18/01/2011 181.33p 183.50p 179.67p 183.00p 733341
17/01/2011 180.83p 182.00p 178.00p 180.00p 852435
14/01/2011 184.67p 184.67p 177.83p 182.00p 885288
13/01/2011 187.67p 187.98p 183.33p 183.67p 687204
12/01/2011 188.33p 188.33p 185.67p 186.33p 881475
11/01/2011 190.00p 190.00p 188.17p 188.33p 1178514
10/01/2011 194.33p 194.33p 189.00p 189.00p 546345
07/01/2011 194.00p 195.43p 191.67p 192.67p 690732
06/01/2011 189.67p 197.00p 186.82p 195.33p 1166520
05/01/2011 190.33p 190.33p 183.76p 187.17p 1971948
04/01/2011 187.33p 190.00p 183.87p 185.33p 805128
31/12/2010 187.33p 187.33p 183.83p 183.83p 79809
30/12/2010 185.00p 186.67p 183.33p 186.67p 170562
29/12/2010 183.00p 186.50p 181.33p 186.50p 365166
24/12/2010 186.50p 186.50p 182.00p 183.00p 127299
23/12/2010 184.50p 186.17p 181.17p 183.33p 813246
22/12/2010 186.67p 186.67p 181.17p 182.50p 431886
21/12/2010 186.67p 188.17p 184.33p 185.83p 409482
20/12/2010 186.17p 186.83p 184.00p 186.83p 514443
17/12/2010 180.00p 185.67p 178.67p 185.00p 964107
16/12/2010 179.83p 182.00p 177.17p 177.67p 422877
15/12/2010 180.17p 181.33p 178.50p 181.33p 527988
14/12/2010 177.83p 180.17p 176.33p 179.83p 1755720
13/12/2010 176.00p 177.83p 174.83p 175.67p 2335650
10/12/2010 175.17p 177.17p 173.50p 175.33p 526728
09/12/2010 178.33p 179.16p 173.33p 175.33p 734301
08/12/2010 180.00p 180.00p 178.00p 178.83p 393396
07/12/2010 184.83p 185.50p 178.17p 180.00p 943074
06/12/2010 183.67p 186.13p 182.17p 184.17p 541173
03/12/2010 184.17p 185.00p 181.17p 182.83p 1114305
02/12/2010 181.17p 186.83p 180.70p 183.50p 635988
01/12/2010 173.50p 180.83p 173.33p 180.67p 481854
30/11/2010 175.83p 176.00p 174.00p 175.33p 214080
29/11/2010 179.00p 179.46p 175.83p 176.33p 332511
26/11/2010 178.33p 179.33p 177.00p 177.33p 578340
25/11/2010 175.17p 179.83p 175.17p 178.67p 777216
24/11/2010 173.67p 175.83p 172.95p 175.50p 289236
23/11/2010 174.00p 175.33p 171.94p 174.00p 219108
22/11/2010 173.83p 174.75p 172.49p 174.00p 370335
19/11/2010 173.67p 173.67p 168.83p 171.83p 686745
18/11/2010 173.17p 174.67p 171.67p 173.00p 440358
17/11/2010 173.67p 174.37p 170.26p 171.67p 887604
16/11/2010 177.83p 178.50p 174.33p 174.33p 736935
15/11/2010 174.33p 178.33p 173.33p 178.17p 1154184
12/11/2010 171.67p 174.83p 170.18p 174.83p 422859
11/11/2010 171.67p 173.37p 171.60p 172.50p 667884
10/11/2010 173.17p 174.17p 169.83p 173.33p 748014
09/11/2010 173.17p 173.33p 171.67p 173.17p 1950807
08/11/2010 172.33p 172.83p 171.83p 172.83p 375984
05/11/2010 170.00p 172.33p 169.83p 172.33p 635034
04/11/2010 167.33p 171.00p 166.83p 171.00p 2394870
03/11/2010 165.40p 167.17p 163.30p 165.83p 1587357
02/11/2010 161.97p 165.00p 161.49p 164.63p 1206306
01/11/2010 163.33p 163.33p 159.47p 161.67p 842091
29/10/2010 159.60p 163.09p 158.79p 162.57p 1037040
28/10/2010 155.07p 159.57p 155.03p 159.57p 5225640
27/10/2010 154.73p 155.67p 152.77p 155.50p 595560
26/10/2010 153.60p 155.47p 153.23p 154.37p 723639
25/10/2010 152.53p 154.35p 149.70p 153.33p 922170
22/10/2010 152.07p 154.23p 150.93p 153.00p 705390
21/10/2010 150.83p 153.10p 150.17p 152.83p 461025
20/10/2010 149.67p 151.77p 149.67p 150.33p 311394
19/10/2010 153.33p 153.33p 150.30p 151.33p 354618
18/10/2010 154.53p 154.53p 149.88p 152.90p 508641
15/10/2010 153.60p 154.30p 150.77p 153.73p 1198482
14/10/2010 154.13p 154.37p 151.30p 151.93p 3947079
13/10/2010 152.80p 157.05p 152.80p 154.00p 461019
12/10/2010 154.23p 154.37p 152.10p 153.27p 519819
11/10/2010 154.83p 156.27p 151.98p 155.97p 738789
08/10/2010 156.77p 156.77p 153.30p 153.83p 197259
07/10/2010 157.00p 157.00p 154.53p 155.93p 1039074
06/10/2010 156.67p 158.33p 155.37p 155.97p 1263276
05/10/2010 152.93p 156.53p 152.93p 156.40p 1437360
04/10/2010 155.00p 156.47p 150.63p 154.17p 1121001
01/10/2010 157.43p 157.43p 154.50p 155.00p 1177038
30/09/2010 157.57p 158.10p 154.58p 156.53p 730740
29/09/2010 161.57p 161.57p 153.55p 157.10p 1877523

*Close Price adjusted for both dividends and splits