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
27/09/2010 157.13p 159.77p 156.39p 156.83p 20455372
24/09/2010 157.00p 159.87p 155.37p 157.60p 6569943
23/09/2010 153.33p 158.50p 151.60p 157.57p 2915037
22/09/2010 158.00p 158.08p 150.77p 152.50p 1215765
21/09/2010 158.80p 158.80p 156.35p 157.67p 20011324
20/09/2010 158.33p 159.73p 157.23p 158.80p 894456
17/09/2010 156.90p 159.81p 156.90p 157.87p 1778058
16/09/2010 159.43p 160.17p 156.37p 157.00p 446037
15/09/2010 159.53p 160.37p 157.93p 159.43p 1352691
14/09/2010 157.67p 159.45p 157.67p 158.70p 894138
13/09/2010 151.70p 160.30p 151.70p 159.23p 1420692
10/09/2010 154.20p 154.87p 152.40p 153.77p 1114380
09/09/2010 153.27p 157.17p 153.23p 155.60p 457785
08/09/2010 153.90p 156.37p 153.20p 154.73p 329979
07/09/2010 147.10p 155.80p 147.10p 155.20p 1140933
06/09/2010 146.67p 149.37p 146.67p 148.83p 228405
03/09/2010 150.43p 150.43p 145.77p 146.50p 883860
02/09/2010 144.60p 150.10p 142.40p 150.10p 2245344
01/09/2010 142.53p 145.93p 142.20p 144.70p 994818
31/08/2010 134.03p 143.40p 134.03p 143.40p 1992798
27/08/2010 138.40p 139.30p 134.79p 136.07p 789009
26/08/2010 137.83p 140.70p 137.40p 137.83p 455847
25/08/2010 135.63p 137.45p 134.93p 136.60p 478761
24/08/2010 135.43p 137.33p 133.33p 136.33p 651216
23/08/2010 137.00p 137.47p 134.73p 137.10p 569199
20/08/2010 138.17p 138.17p 133.86p 135.80p 394170
19/08/2010 140.10p 141.23p 137.77p 137.77p 702108
18/08/2010 138.30p 140.87p 138.30p 140.70p 278640
17/08/2010 137.10p 139.67p 136.47p 139.67p 1079874
16/08/2010 137.03p 137.60p 136.20p 137.53p 302250
13/08/2010 137.10p 139.80p 136.47p 137.53p 372606
12/08/2010 136.10p 137.70p 135.01p 137.67p 593820
11/08/2010 137.57p 139.43p 135.93p 137.00p 1020111
10/08/2010 139.97p 140.33p 138.33p 140.00p 1097157
09/08/2010 139.97p 140.93p 136.30p 140.23p 707889
06/08/2010 138.60p 139.46p 137.33p 138.63p 2281485
05/08/2010 137.20p 140.83p 135.05p 137.67p 2714877
04/08/2010 138.33p 139.27p 136.07p 138.33p 1111803
03/08/2010 138.33p 139.28p 136.97p 137.77p 635142
02/08/2010 137.57p 140.63p 136.00p 139.77p 257652
30/07/2010 137.23p 138.30p 135.33p 136.40p 1675947
29/07/2010 140.47p 142.20p 136.93p 138.27p 511836
28/07/2010 140.97p 141.67p 138.00p 139.27p 576438
27/07/2010 143.03p 143.03p 139.33p 139.40p 458160
26/07/2010 143.13p 143.16p 140.43p 141.63p 506700
23/07/2010 141.03p 143.77p 139.43p 141.87p 1303203
22/07/2010 139.67p 142.90p 137.67p 142.50p 805509
21/07/2010 139.23p 140.10p 137.17p 138.30p 665430
20/07/2010 140.20p 141.17p 137.43p 140.23p 830316
19/07/2010 141.53p 141.67p 137.83p 140.20p 6814830
16/07/2010 140.13p 142.00p 136.97p 140.70p 1282140
15/07/2010 138.77p 142.00p 137.78p 139.13p 1544301
14/07/2010 137.27p 138.98p 135.67p 137.60p 2897961
13/07/2010 133.23p 136.63p 131.96p 136.33p 4002495
12/07/2010 135.90p 136.89p 131.53p 132.33p 2952351
09/07/2010 134.87p 136.67p 132.50p 134.33p 1277703
08/07/2010 133.00p 134.90p 131.33p 133.13p 1002210
07/07/2010 133.57p 133.80p 130.87p 133.33p 703056
06/07/2010 130.57p 133.70p 130.57p 133.33p 987045
05/07/2010 129.43p 131.83p 129.43p 131.00p 1421421
02/07/2010 125.43p 130.23p 125.43p 130.20p 1269561
01/07/2010 124.33p 126.50p 124.33p 126.13p 894036
30/06/2010 124.27p 127.21p 123.63p 126.67p 635187
29/06/2010 122.53p 125.93p 122.10p 124.63p 1210233
28/06/2010 124.40p 126.03p 122.50p 124.77p 1125669
25/06/2010 125.10p 128.07p 124.63p 125.20p 1751082
24/06/2010 125.03p 127.33p 124.27p 125.93p 353400
23/06/2010 125.63p 127.05p 124.97p 125.77p 471720
22/06/2010 126.03p 127.70p 123.71p 127.63p 581019
21/06/2010 129.27p 129.27p 125.03p 126.03p 924327
18/06/2010 125.33p 128.43p 124.50p 126.33p 1697265
17/06/2010 123.63p 125.56p 122.43p 124.67p 1589919
16/06/2010 121.00p 122.60p 120.70p 122.03p 2589339
15/06/2010 123.03p 125.67p 120.00p 120.37p 23578836
14/06/2010 125.00p 125.63p 123.67p 124.00p 1223892
11/06/2010 121.23p 126.63p 120.54p 125.37p 2064951
10/06/2010 118.83p 122.63p 118.73p 121.67p 1100394
09/06/2010 117.93p 119.91p 116.25p 119.37p 1190748
08/06/2010 119.60p 119.93p 116.03p 116.53p 1083453
07/06/2010 120.40p 120.60p 117.93p 119.93p 866691
04/06/2010 120.67p 120.67p 119.00p 120.03p 1542486
03/06/2010 121.67p 122.00p 119.35p 120.33p 895845
02/06/2010 118.07p 120.97p 116.17p 120.63p 1106385
01/06/2010 119.63p 119.63p 115.27p 118.03p 1526832
28/05/2010 119.00p 119.80p 117.75p 117.87p 1557108
27/05/2010 117.17p 119.43p 116.35p 118.33p 1801755
26/05/2010 115.47p 118.23p 114.40p 118.23p 1593471
25/05/2010 113.17p 113.87p 110.77p 113.53p 4544730
24/05/2010 118.10p 118.10p 114.30p 115.33p 1496085
21/05/2010 116.70p 117.80p 114.32p 116.67p 892293
20/05/2010 120.00p 120.00p 117.20p 117.20p 1534269
19/05/2010 120.47p 121.67p 118.70p 119.27p 1290009
18/05/2010 120.97p 123.73p 118.46p 120.67p 2246583
17/05/2010 117.37p 121.20p 117.37p 120.00p 1608798
14/05/2010 119.53p 120.63p 117.50p 118.67p 1342830
13/05/2010 116.77p 121.43p 116.10p 120.67p 2139558
12/05/2010 111.03p 116.90p 110.27p 115.97p 2658783
11/05/2010 111.03p 112.37p 109.00p 110.90p 2149386
10/05/2010 110.13p 113.47p 110.13p 112.67p 2922411
07/05/2010 110.80p 113.40p 106.67p 108.23p 1510380
06/05/2010 112.13p 117.07p 111.00p 113.57p 1668123
05/05/2010 113.77p 115.33p 112.00p 113.67p 1448190
04/05/2010 115.53p 115.53p 112.40p 113.27p 2511426
30/04/2010 116.93p 117.43p 113.60p 116.00p 4238799
29/04/2010 114.73p 116.73p 113.00p 116.37p 718629
28/04/2010 116.60p 116.77p 113.40p 115.17p 1434762
27/04/2010 114.30p 117.17p 113.43p 115.67p 1336848
26/04/2010 113.63p 115.17p 113.33p 115.00p 735903
23/04/2010 113.37p 114.50p 112.70p 113.30p 2840622
22/04/2010 114.00p 114.93p 112.40p 112.60p 2526876
21/04/2010 111.90p 114.23p 110.43p 112.40p 1040898
20/04/2010 114.17p 114.17p 111.17p 112.80p 1412052
19/04/2010 112.07p 113.33p 112.07p 113.07p 1460292
16/04/2010 116.43p 116.43p 113.30p 114.33p 660159
15/04/2010 115.00p 116.67p 113.67p 116.00p 1127595
14/04/2010 119.33p 119.33p 112.50p 113.67p 3656460
13/04/2010 117.80p 120.66p 117.09p 119.33p 1802664
12/04/2010 116.67p 118.13p 113.14p 117.33p 2000958
09/04/2010 114.70p 116.63p 114.37p 116.00p 1541445
08/04/2010 113.97p 115.93p 113.06p 115.00p 843492
07/04/2010 116.13p 116.13p 114.89p 115.57p 805110
06/04/2010 114.80p 115.90p 114.63p 115.67p 845187
01/04/2010 113.43p 115.60p 111.00p 115.13p 1340721
31/03/2010 115.67p 115.67p 111.87p 112.57p 621291
30/03/2010 112.60p 115.53p 112.13p 115.17p 4210098
29/03/2010 114.47p 116.00p 110.67p 111.67p 1820895
26/03/2010 114.80p 115.13p 112.47p 113.30p 1529529
25/03/2010 113.47p 115.23p 113.03p 114.50p 2249667
24/03/2010 111.23p 116.23p 111.00p 112.03p 1143252
23/03/2010 110.53p 116.17p 110.53p 113.60p 2422680
22/03/2010 111.30p 111.87p 109.92p 110.70p 805425
19/03/2010 111.33p 112.67p 110.53p 111.30p 1839279
18/03/2010 110.73p 111.77p 110.00p 111.00p 1024182
17/03/2010 113.07p 113.07p 111.00p 111.30p 574473
16/03/2010 113.67p 114.13p 111.67p 111.90p 649467
15/03/2010 113.70p 114.30p 112.23p 112.40p 533409
12/03/2010 113.30p 114.53p 112.70p 113.70p 1265763
11/03/2010 114.00p 115.23p 113.43p 113.83p 1506246
10/03/2010 110.67p 113.40p 110.00p 113.40p 3656211
09/03/2010 112.40p 113.22p 108.63p 110.27p 1943190
08/03/2010 112.67p 114.03p 111.94p 113.23p 343869
05/03/2010 112.10p 114.00p 111.60p 112.80p 498717
04/03/2010 111.50p 113.83p 111.50p 112.27p 287247
03/03/2010 112.80p 113.36p 111.47p 112.97p 1112757
02/03/2010 112.07p 114.00p 111.70p 113.67p 532077
01/03/2010 114.67p 114.67p 110.90p 111.57p 1948413
26/02/2010 113.33p 113.33p 111.00p 112.00p 439596
25/02/2010 112.50p 115.10p 112.20p 112.87p 1334289
24/02/2010 113.07p 113.47p 111.11p 112.47p 1346433
23/02/2010 115.83p 115.87p 111.03p 112.43p 1067832
22/02/2010 114.00p 115.43p 112.63p 114.90p 1316247
19/02/2010 115.07p 117.67p 113.17p 114.53p 1742895
18/02/2010 112.97p 118.59p 112.46p 117.63p 2612376
17/02/2010 110.00p 113.10p 109.78p 112.50p 1522320
16/02/2010 110.00p 112.44p 100.26p 109.00p 6284481
15/02/2010 109.53p 109.73p 105.99p 109.23p 862002
12/02/2010 108.83p 110.33p 106.37p 108.23p 1072674
11/02/2010 108.33p 110.20p 107.60p 109.07p 1360302
10/02/2010 106.90p 108.37p 106.90p 108.37p 946488
09/02/2010 107.43p 107.77p 106.23p 107.37p 1368672
08/02/2010 109.13p 109.13p 104.07p 107.07p 12926277
05/02/2010 109.13p 110.30p 107.83p 109.43p 1244814
04/02/2010 111.67p 112.50p 108.47p 110.07p 2507523
03/02/2010 111.13p 113.50p 110.00p 111.67p 2040420
02/02/2010 107.87p 112.17p 107.03p 111.47p 1902867
01/02/2010 106.67p 107.60p 105.00p 107.60p 589116
29/01/2010 106.30p 108.10p 105.40p 106.27p 1098216
28/01/2010 103.80p 106.33p 103.80p 105.00p 3394743
27/01/2010 103.17p 104.73p 102.57p 104.00p 3026730
26/01/2010 103.17p 106.67p 102.33p 103.80p 1773318
25/01/2010 104.00p 104.89p 103.07p 103.07p 2714049
22/01/2010 108.67p 108.67p 104.37p 105.00p 888792
21/01/2010 110.33p 110.33p 106.40p 106.67p 425817
20/01/2010 108.13p 110.67p 107.30p 108.87p 927465
19/01/2010 107.33p 108.83p 105.63p 108.33p 363180
18/01/2010 106.27p 108.02p 105.35p 107.17p 744654
15/01/2010 105.97p 106.40p 105.13p 105.83p 255735
14/01/2010 105.33p 106.63p 104.85p 106.30p 563352
13/01/2010 104.97p 106.67p 103.90p 105.27p 708702
12/01/2010 107.37p 108.08p 103.53p 106.00p 733512
11/01/2010 105.57p 108.33p 105.57p 107.67p 1093143
08/01/2010 106.67p 107.57p 104.20p 104.47p 1639779
07/01/2010 102.80p 105.00p 102.00p 105.00p 2345322
06/01/2010 106.33p 106.67p 101.77p 101.77p 2065053
05/01/2010 102.60p 104.32p 102.60p 103.33p 1536906
04/01/2010 97.90p 104.58p 97.03p 104.53p 1967091
31/12/2009 99.00p 100.00p 99.00p 99.33p 238629
30/12/2009 97.93p 100.20p 96.67p 99.53p 1575597
29/12/2009 97.37p 99.77p 97.37p 98.47p 595011
24/12/2009 97.33p 99.33p 97.33p 98.70p 54225
23/12/2009 98.07p 100.97p 97.13p 97.73p 518535
22/12/2009 100.63p 101.00p 97.33p 98.00p 565734
21/12/2009 99.33p 100.33p 97.70p 99.63p 2161506
18/12/2009 95.67p 99.33p 95.67p 98.33p 4775109
17/12/2009 98.17p 98.47p 95.87p 95.87p 2142438
16/12/2009 97.33p 98.63p 95.63p 98.63p 1367115
15/12/2009 96.67p 97.33p 95.67p 97.03p 2086017
14/12/2009 94.73p 96.73p 94.63p 96.37p 561342
11/12/2009 95.00p 97.33p 94.17p 95.03p 7260360
10/12/2009 93.63p 95.47p 93.33p 95.33p 590232

*Close Price adjusted for both dividends and splits