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
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
09/12/2009 93.70p 95.50p 92.57p 93.60p 1194006
08/12/2009 94.87p 96.82p 93.87p 94.00p 1122780
07/12/2009 96.50p 96.98p 94.67p 95.03p 621795
04/12/2009 96.60p 98.53p 96.40p 96.63p 856971
03/12/2009 97.70p 97.70p 96.70p 97.33p 844362
02/12/2009 96.33p 98.93p 96.18p 97.33p 2124771
01/12/2009 96.00p 99.27p 96.00p 97.33p 787578
30/11/2009 98.83p 100.23p 97.17p 97.30p 798951
27/11/2009 96.30p 101.54p 96.30p 99.13p 1249107
26/11/2009 98.00p 100.22p 95.36p 98.33p 748797
25/11/2009 98.33p 101.13p 96.33p 98.33p 1093971
24/11/2009 101.97p 103.21p 98.17p 98.67p 1488660
23/11/2009 102.40p 103.33p 100.10p 102.00p 2056035
20/11/2009 103.50p 104.58p 102.50p 103.13p 670254
19/11/2009 106.67p 106.67p 103.33p 104.00p 714336
18/11/2009 107.70p 108.47p 105.47p 107.00p 698526
17/11/2009 106.67p 108.23p 105.90p 107.43p 1551393
16/11/2009 106.67p 108.00p 103.20p 107.60p 36811704
13/11/2009 105.67p 107.97p 105.03p 105.67p 969903
12/11/2009 105.67p 105.97p 104.77p 105.33p 725376
11/11/2009 107.33p 108.80p 105.00p 105.50p 533886
10/11/2009 108.20p 110.23p 106.40p 106.40p 689988
09/11/2009 106.67p 108.33p 104.37p 107.67p 761268
06/11/2009 105.50p 106.17p 103.97p 105.90p 409392
05/11/2009 103.13p 105.83p 101.83p 105.03p 1022964
04/11/2009 101.53p 103.63p 100.70p 103.10p 1339440
03/11/2009 100.33p 102.67p 99.67p 101.23p 5830671
02/11/2009 100.97p 103.27p 99.83p 102.07p 610530
30/10/2009 102.00p 102.27p 100.07p 101.83p 1943883
29/10/2009 99.47p 101.53p 99.47p 100.73p 625224
28/10/2009 100.90p 101.67p 96.90p 100.73p 1184892
27/10/2009 102.10p 103.67p 100.80p 101.77p 1237914
26/10/2009 105.47p 107.00p 101.23p 101.50p 363672
23/10/2009 108.90p 108.90p 103.77p 104.43p 2894592
22/10/2009 108.00p 108.60p 106.67p 107.50p 2665341
21/10/2009 106.23p 108.37p 106.23p 108.03p 1394637
20/10/2009 106.80p 106.80p 103.47p 105.33p 837936
19/10/2009 104.50p 106.67p 103.33p 105.63p 1286376
16/10/2009 104.67p 107.00p 102.70p 103.33p 943305
15/10/2009 104.33p 106.27p 102.67p 104.83p 1265379
14/10/2009 103.07p 105.00p 102.73p 103.33p 1262598
13/10/2009 102.17p 103.40p 100.53p 102.73p 1081638
12/10/2009 102.67p 103.00p 99.70p 101.70p 948222
09/10/2009 101.50p 103.00p 101.50p 102.07p 1247172
08/10/2009 98.33p 101.83p 97.00p 101.83p 1724628
07/10/2009 98.90p 98.90p 96.00p 97.67p 1343241
06/10/2009 96.87p 99.63p 95.37p 99.33p 789867
05/10/2009 98.13p 99.37p 96.17p 97.40p 764973
02/10/2009 98.33p 99.93p 95.83p 98.33p 1134504
01/10/2009 102.33p 102.33p 96.67p 99.37p 2853054
30/09/2009 94.20p 99.90p 94.20p 97.33p 3946599
29/09/2009 93.50p 93.67p 91.03p 93.50p 665982
28/09/2009 91.20p 93.87p 91.20p 92.67p 1253502
25/09/2009 93.80p 94.97p 91.17p 91.67p 1294545
24/09/2009 93.73p 96.77p 93.73p 94.27p 1887798
23/09/2009 93.33p 96.90p 93.33p 94.67p 583668
22/09/2009 93.33p 95.73p 92.70p 94.20p 808890
21/09/2009 97.90p 97.90p 93.50p 95.23p 795690

*Close Price adjusted for both dividends and splits