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
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