Dart Group (DTG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dart Group

Date Open High Low Close* Volume
08/08/2013 262.50p 265.00p 255.00p 255.25p 322190
07/08/2013 262.50p 267.50p 260.00p 261.25p 919561
06/08/2013 252.50p 274.66p 252.00p 262.00p 681474
05/08/2013 248.75p 253.75p 248.00p 253.75p 362627
02/08/2013 245.25p 250.46p 245.00p 249.25p 636213
01/08/2013 244.00p 248.00p 241.00p 245.50p 131630
31/07/2013 245.00p 247.00p 240.19p 244.50p 173835
30/07/2013 244.00p 249.25p 242.00p 247.00p 351988
29/07/2013 244.50p 247.00p 239.00p 245.00p 163756
26/07/2013 243.75p 247.90p 241.25p 246.50p 224300
25/07/2013 240.00p 243.00p 235.71p 243.00p 129581
24/07/2013 239.25p 239.75p 232.00p 239.75p 270326
23/07/2013 234.50p 239.50p 233.00p 238.50p 172866
22/07/2013 238.50p 239.00p 234.00p 235.00p 122935
19/07/2013 238.50p 241.00p 235.25p 237.75p 428918
18/07/2013 222.50p 248.49p 216.00p 241.00p 1678661
17/07/2013 213.50p 219.15p 212.00p 216.00p 227713
16/07/2013 212.00p 220.00p 212.00p 216.00p 119291
15/07/2013 215.00p 218.00p 212.33p 212.75p 81961
12/07/2013 218.25p 219.00p 213.50p 216.00p 147858
11/07/2013 220.00p 220.00p 213.50p 219.00p 166298
10/07/2013 210.00p 218.83p 210.00p 216.50p 439389
09/07/2013 201.00p 212.00p 201.00p 210.50p 337267
08/07/2013 196.50p 205.00p 196.50p 202.50p 232640
05/07/2013 194.00p 202.00p 194.00p 200.75p 144999
04/07/2013 195.00p 199.25p 195.00p 199.25p 104218
03/07/2013 194.00p 197.85p 194.00p 196.25p 62807
02/07/2013 196.00p 197.00p 195.00p 195.00p 43726
01/07/2013 197.00p 199.25p 194.00p 197.00p 283530
28/06/2013 194.00p 198.67p 194.00p 195.25p 64326
27/06/2013 194.25p 197.00p 194.00p 194.00p 275648
26/06/2013 194.00p 198.00p 192.10p 198.00p 182961
25/06/2013 188.00p 193.84p 183.00p 193.25p 139935
24/06/2013 199.25p 200.75p 182.75p 187.75p 434874
21/06/2013 195.00p 205.00p 195.00p 200.75p 139717
20/06/2013 198.00p 200.00p 194.25p 198.75p 177270
19/06/2013 195.00p 200.00p 194.00p 200.00p 134656
18/06/2013 193.75p 197.25p 193.00p 196.00p 465870
17/06/2013 192.75p 196.38p 182.00p 195.00p 380917
14/06/2013 191.00p 199.75p 191.00p 196.00p 245532
13/06/2013 193.00p 195.00p 191.25p 195.00p 127666
12/06/2013 197.00p 197.00p 191.25p 195.00p 156578
11/06/2013 198.00p 198.31p 193.00p 194.50p 265252
10/06/2013 196.00p 199.00p 193.75p 197.50p 108496
07/06/2013 191.00p 197.25p 190.50p 194.75p 88791
06/06/2013 195.00p 197.64p 191.00p 193.00p 367972
05/06/2013 197.25p 200.00p 194.00p 194.00p 138476
04/06/2013 200.00p 200.50p 195.95p 200.00p 121042
03/06/2013 198.00p 203.25p 195.25p 199.50p 187442
31/05/2013 197.50p 200.00p 188.00p 198.00p 353287
30/05/2013 200.00p 203.00p 195.00p 195.00p 208842
29/05/2013 205.00p 209.75p 199.00p 203.00p 509317
28/05/2013 200.00p 213.25p 199.00p 208.75p 292167
24/05/2013 195.00p 199.00p 192.89p 199.00p 194934
23/05/2013 195.00p 195.00p 187.25p 194.25p 323333
22/05/2013 193.00p 199.00p 192.50p 196.00p 443529
21/05/2013 198.00p 198.00p 190.00p 195.00p 1067206
20/05/2013 200.00p 200.00p 192.37p 194.00p 395297
17/05/2013 189.00p 202.50p 184.00p 199.00p 385478
16/05/2013 182.00p 190.00p 182.00p 188.25p 1612957
15/05/2013 185.00p 186.20p 182.00p 182.50p 324873
14/05/2013 186.00p 193.36p 182.00p 184.50p 484912
13/05/2013 170.00p 192.00p 170.00p 188.00p 607337
10/05/2013 167.50p 175.25p 166.00p 175.00p 212019
09/05/2013 165.00p 170.00p 162.75p 170.00p 105577
08/05/2013 165.25p 173.50p 165.25p 166.50p 117134
07/05/2013 169.25p 170.00p 165.86p 169.00p 140798
03/05/2013 168.50p 171.65p 166.77p 168.25p 230830
02/05/2013 171.75p 174.61p 167.74p 167.75p 1870305
01/05/2013 162.75p 173.00p 160.35p 173.00p 104722
30/04/2013 163.00p 163.57p 158.00p 162.00p 220982
29/04/2013 164.50p 164.75p 158.38p 160.50p 140458
26/04/2013 165.25p 170.00p 162.00p 162.75p 175237
25/04/2013 153.00p 169.25p 153.00p 169.25p 2370035
24/04/2013 155.00p 160.00p 154.00p 155.50p 196743
23/04/2013 157.00p 160.00p 154.00p 157.00p 177195
22/04/2013 164.25p 164.75p 156.00p 157.75p 466373
19/04/2013 155.00p 164.75p 148.25p 158.50p 838033
18/04/2013 150.00p 151.32p 145.00p 148.25p 293483
17/04/2013 150.00p 151.25p 147.00p 151.25p 216106
16/04/2013 146.25p 149.75p 144.50p 147.25p 94734
15/04/2013 150.00p 153.00p 145.83p 146.00p 292870
12/04/2013 153.00p 153.00p 151.72p 153.00p 405855
11/04/2013 143.25p 153.00p 143.25p 153.00p 430986
10/04/2013 142.75p 149.00p 142.00p 149.00p 159913
09/04/2013 139.25p 142.75p 136.80p 142.00p 94152
08/04/2013 140.00p 140.50p 135.25p 139.75p 176424
05/04/2013 143.00p 143.75p 136.75p 138.00p 251249
04/04/2013 142.00p 144.04p 136.50p 143.75p 228591
03/04/2013 143.00p 147.00p 140.00p 142.50p 547696
02/04/2013 148.00p 148.00p 143.00p 146.00p 596864
28/03/2013 143.75p 148.50p 143.00p 148.50p 185662
27/03/2013 145.00p 149.00p 142.00p 144.00p 371486
26/03/2013 138.50p 144.00p 132.00p 141.25p 520745
25/03/2013 146.00p 146.00p 135.00p 136.00p 189742
22/03/2013 142.00p 145.00p 136.75p 144.00p 198525
21/03/2013 138.00p 141.75p 130.65p 141.75p 268580
20/03/2013 145.00p 145.00p 135.00p 135.00p 230921
19/03/2013 143.00p 148.00p 142.00p 142.50p 177436
18/03/2013 147.00p 149.00p 143.25p 149.00p 135906
15/03/2013 148.00p 150.00p 140.60p 146.00p 273837
14/03/2013 152.00p 152.00p 146.58p 150.00p 81724
13/03/2013 143.50p 151.75p 142.50p 150.75p 175422
12/03/2013 147.75p 147.75p 140.00p 143.00p 204758
11/03/2013 152.50p 152.50p 143.00p 143.00p 217880
08/03/2013 152.75p 152.85p 148.19p 149.50p 55735
07/03/2013 153.00p 153.00p 152.00p 153.00p 178599
06/03/2013 152.00p 153.00p 146.00p 153.00p 281006
05/03/2013 148.75p 151.00p 146.10p 148.00p 252307
04/03/2013 148.75p 153.00p 148.75p 149.00p 213682
01/03/2013 145.25p 152.00p 145.25p 151.50p 287010
28/02/2013 143.00p 150.27p 143.00p 145.00p 148698
27/02/2013 153.00p 153.00p 143.35p 146.25p 191272
26/02/2013 154.00p 154.00p 148.75p 148.75p 139934
25/02/2013 154.75p 157.00p 152.00p 153.00p 129681
22/02/2013 153.50p 154.75p 151.75p 154.75p 171605
21/02/2013 153.00p 154.00p 147.39p 153.25p 148731
20/02/2013 154.00p 154.00p 146.25p 150.75p 464060
19/02/2013 152.00p 152.00p 147.50p 150.00p 105205
18/02/2013 154.00p 154.00p 150.73p 151.00p 102277
15/02/2013 154.50p 154.50p 150.50p 153.50p 250276
14/02/2013 153.00p 155.00p 150.14p 154.50p 261387
13/02/2013 152.75p 153.18p 150.30p 152.75p 214786
12/02/2013 153.50p 155.00p 150.00p 153.00p 488344
11/02/2013 152.00p 155.85p 150.00p 151.25p 480495
08/02/2013 152.00p 154.00p 148.85p 151.00p 371964
07/02/2013 152.00p 152.25p 145.00p 151.00p 369906
06/02/2013 154.75p 154.75p 149.50p 151.00p 293002
05/02/2013 154.75p 154.75p 149.75p 151.00p 853029
04/02/2013 155.00p 157.50p 149.60p 152.75p 283530
01/02/2013 148.00p 154.15p 145.55p 152.50p 1357962
31/01/2013 148.00p 150.00p 143.64p 146.50p 446432
30/01/2013 142.00p 147.00p 140.10p 147.00p 268312
29/01/2013 148.00p 148.00p 139.75p 141.25p 355207
28/01/2013 150.00p 152.75p 144.00p 146.00p 388214
25/01/2013 142.00p 150.00p 138.05p 150.00p 426488
24/01/2013 142.00p 142.00p 138.35p 140.50p 286811
23/01/2013 142.00p 144.20p 138.50p 138.75p 256641
22/01/2013 138.00p 142.00p 135.53p 140.00p 774666
21/01/2013 138.00p 138.00p 134.90p 138.00p 454208
18/01/2013 138.00p 138.00p 133.74p 136.00p 222195
17/01/2013 138.00p 138.00p 134.00p 136.00p 374364
16/01/2013 136.00p 137.00p 134.05p 136.00p 471551
15/01/2013 134.00p 136.00p 133.57p 135.00p 618442
14/01/2013 133.00p 135.31p 130.03p 134.00p 574585
11/01/2013 132.00p 132.62p 127.25p 132.25p 259140
10/01/2013 131.00p 131.25p 129.50p 131.25p 214550
09/01/2013 130.00p 135.00p 129.00p 130.00p 509631
08/01/2013 128.00p 131.50p 125.10p 130.00p 720947
07/01/2013 124.00p 130.00p 124.00p 127.00p 396183
04/01/2013 125.00p 129.00p 124.46p 128.00p 213729
03/01/2013 128.00p 128.00p 124.25p 126.50p 60487
02/01/2013 128.00p 128.00p 122.75p 126.00p 141909
31/12/2012 126.00p 127.95p 122.49p 126.00p 118041
28/12/2012 129.75p 129.75p 126.00p 128.00p 376226
27/12/2012 129.50p 130.00p 126.00p 126.00p 103826
24/12/2012 128.00p 129.00p 125.00p 129.00p 46434
21/12/2012 130.00p 130.00p 124.55p 128.00p 125527
20/12/2012 125.75p 129.05p 125.25p 128.00p 260161
19/12/2012 129.00p 129.00p 123.13p 126.00p 128062
18/12/2012 129.00p 132.00p 125.25p 127.50p 1137557
17/12/2012 127.25p 127.90p 121.78p 127.75p 299194
14/12/2012 117.75p 127.50p 117.50p 121.25p 729365
13/12/2012 121.00p 121.00p 115.00p 118.25p 487842
12/12/2012 123.00p 125.00p 118.10p 119.00p 443202
11/12/2012 124.50p 125.00p 119.05p 122.00p 488834
10/12/2012 129.00p 129.00p 124.00p 124.25p 366631
07/12/2012 125.00p 132.25p 124.00p 127.25p 771195
06/12/2012 125.00p 125.00p 122.00p 123.50p 432762
05/12/2012 122.00p 126.87p 120.00p 123.25p 551331
04/12/2012 119.50p 123.25p 115.00p 120.75p 1633106
03/12/2012 117.00p 119.30p 115.00p 115.00p 478199
30/11/2012 115.00p 116.00p 113.00p 116.00p 312102
29/11/2012 112.00p 115.50p 111.65p 115.00p 426550
28/11/2012 113.00p 113.00p 109.00p 111.75p 204118
27/11/2012 116.50p 117.00p 111.25p 113.00p 183870
26/11/2012 114.00p 121.86p 113.40p 116.50p 1127217
23/11/2012 110.00p 115.00p 109.00p 114.00p 409889
22/11/2012 113.25p 123.40p 110.00p 111.00p 1943258
21/11/2012 99.50p 103.75p 95.60p 103.75p 602383
20/11/2012 100.00p 100.00p 95.60p 99.50p 122156
19/11/2012 95.00p 99.00p 95.00p 98.75p 380445
16/11/2012 92.00p 94.75p 90.30p 94.00p 536215
15/11/2012 92.00p 92.00p 89.25p 91.00p 351209
14/11/2012 89.00p 91.65p 88.00p 90.50p 526668
13/11/2012 90.00p 90.00p 86.00p 90.00p 172110
12/11/2012 90.50p 92.00p 88.00p 89.75p 211610
09/11/2012 90.00p 93.50p 89.15p 89.38p 192343
08/11/2012 90.00p 93.75p 90.00p 92.75p 436989
07/11/2012 88.00p 90.75p 88.00p 90.38p 481777
06/11/2012 87.00p 89.50p 86.10p 89.50p 421517
05/11/2012 87.00p 88.64p 86.00p 86.50p 252628
02/11/2012 88.50p 88.50p 87.00p 88.25p 86902
01/11/2012 87.50p 88.75p 86.00p 86.00p 74823
31/10/2012 87.00p 88.75p 86.60p 87.50p 91289
30/10/2012 87.00p 87.00p 85.69p 86.12p 152049
29/10/2012 84.25p 86.25p 84.25p 86.00p 29375
26/10/2012 84.50p 87.00p 84.50p 85.75p 89746
25/10/2012 86.00p 87.93p 83.45p 85.75p 405436
24/10/2012 80.00p 85.00p 79.95p 84.25p 963974

*Close Price adjusted for both dividends and splits