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
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
28/09/2010 157.47p 160.67p 155.23p 157.30p 802083
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

*Close Price adjusted for both dividends and splits