Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/10/2012 77.75p 79.10p 75.30p 76.50p 93497
22/10/2012 80.25p 80.90p 78.55p 79.25p 86210
19/10/2012 80.00p 82.78p 80.00p 80.75p 236607
18/10/2012 79.00p 82.25p 79.00p 81.00p 268721
17/10/2012 78.00p 81.00p 78.00p 80.00p 308012
16/10/2012 76.50p 81.75p 76.39p 80.00p 256955
15/10/2012 76.00p 78.00p 75.02p 78.00p 172370
12/10/2012 77.40p 77.40p 75.60p 76.50p 17721
11/10/2012 76.50p 79.00p 76.20p 78.00p 23976
10/10/2012 76.50p 78.00p 75.00p 78.00p 39403
09/10/2012 77.64p 77.64p 75.55p 76.50p 24750
08/10/2012 77.20p 77.20p 75.55p 76.38p 11025
05/10/2012 77.75p 78.00p 75.41p 78.00p 22303
04/10/2012 76.75p 78.00p 76.75p 77.63p 954979
03/10/2012 80.00p 80.00p 77.00p 77.00p 39973
02/10/2012 76.00p 78.40p 75.75p 76.75p 55297
01/10/2012 78.00p 78.00p 75.50p 77.00p 157654
28/09/2012 77.25p 78.00p 76.00p 76.00p 43106
27/09/2012 77.25p 78.00p 76.00p 78.00p 50694
26/09/2012 78.00p 78.00p 76.30p 77.13p 8046
25/09/2012 77.50p 78.50p 76.30p 77.13p 38164
24/09/2012 78.50p 78.50p 77.00p 77.50p 30588
21/09/2012 77.00p 78.00p 77.00p 77.50p 153323
20/09/2012 81.00p 81.00p 78.24p 79.00p 39615
19/09/2012 77.00p 81.00p 77.00p 78.00p 154531
18/09/2012 75.25p 79.90p 75.15p 77.00p 264423
17/09/2012 78.00p 78.00p 76.02p 76.75p 107231
14/09/2012 78.50p 79.00p 75.25p 75.25p 82177
13/09/2012 78.00p 81.75p 78.00p 78.75p 180725
12/09/2012 77.75p 81.00p 75.25p 79.50p 120471
11/09/2012 76.00p 78.00p 76.00p 77.50p 35917
10/09/2012 75.00p 77.63p 75.00p 77.63p 43112
07/09/2012 74.25p 79.00p 74.25p 76.00p 97723
06/09/2012 74.00p 75.42p 72.50p 74.50p 143478
05/09/2012 73.95p 73.95p 73.50p 73.50p 10000
04/09/2012 74.00p 74.50p 73.85p 74.25p 61081
03/09/2012 73.75p 74.12p 72.50p 72.50p 47624
31/08/2012 73.00p 74.00p 72.50p 73.75p 100579
30/08/2012 73.00p 73.50p 72.85p 72.87p 35085
29/08/2012 73.50p 73.50p 73.45p 73.50p 44179
28/08/2012 72.00p 73.25p 72.00p 73.00p 96205
24/08/2012 73.50p 73.50p 71.00p 71.50p 111619
23/08/2012 73.50p 73.50p 70.00p 70.50p 27815
22/08/2012 73.00p 73.00p 70.00p 70.00p 87055
21/08/2012 74.00p 74.00p 72.00p 72.50p 49358
20/08/2012 73.50p 74.10p 71.00p 73.12p 124132
17/08/2012 73.00p 74.25p 72.23p 74.25p 35871
16/08/2012 74.00p 74.20p 72.40p 73.75p 22843
15/08/2012 74.50p 74.50p 73.15p 73.50p 10130
14/08/2012 72.55p 74.09p 72.50p 74.00p 33952
13/08/2012 74.00p 74.00p 72.00p 73.00p 28447
10/08/2012 73.00p 74.70p 72.50p 72.50p 71004
09/08/2012 74.50p 74.70p 73.37p 73.37p 21349
08/08/2012 73.50p 75.00p 72.80p 73.00p 91858
07/08/2012 76.00p 76.00p 73.48p 74.50p 142332
06/08/2012 74.00p 74.20p 73.50p 73.50p 91311
03/08/2012 75.75p 76.00p 74.15p 76.00p 22083
02/08/2012 77.00p 77.00p 72.50p 73.50p 80532
01/08/2012 77.50p 78.00p 75.00p 75.75p 64488
31/07/2012 78.65p 78.65p 75.63p 76.38p 252058
30/07/2012 78.50p 79.40p 76.14p 77.63p 134823
27/07/2012 81.00p 81.00p 75.25p 75.25p 104668
26/07/2012 81.00p 81.00p 78.00p 78.50p 140232
25/07/2012 79.50p 81.00p 77.90p 81.00p 70649
24/07/2012 75.25p 80.00p 72.50p 77.50p 133714
23/07/2012 75.00p 76.25p 75.00p 76.25p 136463
20/07/2012 73.75p 78.70p 73.60p 75.25p 116050
19/07/2012 75.00p 75.20p 72.50p 72.50p 30178
18/07/2012 75.50p 76.75p 73.25p 76.75p 51712
17/07/2012 74.50p 76.00p 72.50p 75.00p 68233
16/07/2012 74.75p 76.55p 74.75p 75.50p 23870
13/07/2012 76.00p 76.30p 74.06p 74.62p 39639
12/07/2012 76.00p 76.00p 73.80p 74.75p 8420
11/07/2012 77.00p 77.00p 74.05p 76.00p 63168
10/07/2012 78.00p 78.00p 75.75p 76.50p 58147
09/07/2012 76.25p 78.75p 75.45p 77.00p 373831
06/07/2012 77.50p 80.00p 75.81p 79.00p 115337
05/07/2012 75.75p 78.40p 75.28p 76.25p 167471
04/07/2012 71.50p 74.66p 70.90p 73.12p 99477
03/07/2012 70.00p 71.00p 69.00p 71.00p 48905
02/07/2012 71.00p 72.50p 70.00p 71.50p 192073
29/06/2012 70.00p 70.90p 69.20p 70.00p 71845
28/06/2012 70.00p 70.70p 68.05p 68.50p 72990
27/06/2012 69.00p 70.70p 69.00p 70.25p 134470
26/06/2012 70.50p 70.70p 69.00p 69.00p 81065
25/06/2012 69.00p 70.70p 69.00p 69.13p 295224
22/06/2012 70.00p 70.00p 68.46p 69.25p 145773
21/06/2012 69.50p 70.90p 68.12p 69.00p 392882
20/06/2012 68.00p 69.50p 66.99p 68.12p 124037
19/06/2012 66.00p 67.98p 65.75p 66.75p 98675
18/06/2012 66.00p 66.75p 65.21p 65.50p 29102
15/06/2012 67.50p 68.45p 66.47p 67.37p 20387
14/06/2012 68.00p 69.51p 67.10p 68.00p 10168
13/06/2012 70.00p 70.00p 67.50p 67.50p 40317
12/06/2012 69.50p 69.50p 68.12p 68.12p 5579
11/06/2012 68.50p 69.00p 67.65p 67.75p 72693
08/06/2012 67.50p 67.90p 66.75p 66.75p 32190
07/06/2012 66.00p 68.00p 66.00p 67.75p 48477
06/06/2012 67.00p 67.00p 66.26p 66.50p 13393
01/06/2012 65.50p 67.50p 65.00p 65.50p 18316
31/05/2012 66.50p 68.80p 65.25p 66.00p 73620
30/05/2012 64.75p 67.62p 64.75p 65.00p 15478
29/05/2012 65.65p 67.87p 65.65p 66.50p 27756
28/05/2012 65.63p 67.97p 65.63p 66.50p 20915
25/05/2012 67.25p 67.25p 66.25p 66.25p 21453
24/05/2012 65.30p 67.95p 65.30p 66.62p 11750
23/05/2012 64.50p 65.50p 63.00p 63.00p 70181
22/05/2012 66.00p 67.95p 65.50p 66.00p 80063
21/05/2012 66.75p 67.28p 65.25p 65.50p 42514
18/05/2012 67.25p 67.95p 64.00p 66.50p 124438
17/05/2012 68.00p 69.64p 67.55p 67.75p 64058
16/05/2012 69.00p 70.31p 68.50p 70.13p 50085
15/05/2012 70.00p 70.75p 69.50p 70.25p 82752
14/05/2012 71.00p 71.32p 70.98p 71.00p 47529
11/05/2012 72.00p 72.25p 72.00p 72.00p 76795
10/05/2012 72.00p 73.36p 70.40p 73.00p 36673
09/05/2012 73.00p 73.00p 70.00p 70.75p 22121
08/05/2012 73.00p 74.00p 73.00p 74.00p 47042
04/05/2012 73.00p 74.50p 73.00p 73.00p 85270
03/05/2012 74.25p 76.90p 73.25p 73.25p 61640
02/05/2012 74.00p 77.00p 72.86p 75.00p 136727
01/05/2012 74.03p 74.50p 72.08p 74.12p 45917
30/04/2012 71.00p 74.02p 70.00p 72.13p 116868
27/04/2012 70.00p 71.18p 68.80p 69.50p 120140
26/04/2012 70.00p 70.00p 68.35p 70.00p 87289
25/04/2012 68.00p 70.00p 67.30p 69.50p 42548
24/04/2012 71.00p 71.00p 68.60p 69.25p 46506
23/04/2012 69.50p 70.00p 68.50p 69.50p 44108
20/04/2012 72.50p 72.50p 68.63p 70.13p 43166
19/04/2012 72.50p 72.62p 69.00p 72.25p 146969
18/04/2012 74.75p 74.75p 72.00p 73.00p 204864
17/04/2012 72.50p 73.00p 71.75p 72.50p 927505
16/04/2012 72.00p 72.25p 71.25p 72.25p 18008
13/04/2012 72.50p 73.93p 72.29p 72.87p 281970
12/04/2012 69.00p 72.50p 68.75p 72.50p 1499677
11/04/2012 68.75p 69.00p 66.40p 68.50p 24646
10/04/2012 67.00p 68.00p 65.50p 67.12p 97990
05/04/2012 64.00p 66.95p 63.63p 65.13p 98947
04/04/2012 65.00p 65.50p 63.90p 64.00p 68089
03/04/2012 64.00p 65.50p 64.00p 65.00p 156790
02/04/2012 65.00p 67.00p 64.50p 64.75p 173011
30/03/2012 64.00p 65.76p 63.00p 64.63p 73060
29/03/2012 66.25p 68.48p 63.15p 64.50p 151038
28/03/2012 67.25p 68.88p 66.50p 66.50p 57930
27/03/2012 67.00p 68.00p 65.25p 66.00p 250960
26/03/2012 65.00p 68.00p 65.00p 66.87p 120202
23/03/2012 65.00p 67.00p 63.00p 65.88p 383889
22/03/2012 69.00p 69.00p 65.00p 65.00p 414369
21/03/2012 68.00p 68.90p 65.25p 66.00p 285243
20/03/2012 70.00p 71.39p 68.00p 68.00p 226476
19/03/2012 71.00p 73.25p 69.00p 69.25p 269048
16/03/2012 71.00p 73.40p 70.87p 71.00p 88479
15/03/2012 74.50p 75.00p 69.25p 74.00p 160152
14/03/2012 71.50p 74.75p 71.00p 74.75p 52319
13/03/2012 72.00p 74.25p 71.00p 71.00p 66138
12/03/2012 72.00p 76.00p 71.10p 72.00p 102414
09/03/2012 74.00p 74.00p 72.25p 72.75p 84550
08/03/2012 71.00p 73.70p 71.00p 73.50p 46212
07/03/2012 71.00p 72.00p 69.00p 70.50p 99140
06/03/2012 68.25p 70.25p 68.00p 69.00p 153155
05/03/2012 71.50p 72.50p 67.60p 70.50p 299419
02/03/2012 73.00p 74.73p 70.00p 72.50p 128276
01/03/2012 73.00p 73.00p 71.30p 72.00p 95511
29/02/2012 74.00p 74.50p 73.00p 73.00p 109549
28/02/2012 75.00p 76.45p 73.25p 73.50p 87933
27/02/2012 79.00p 79.66p 75.63p 76.50p 104340
24/02/2012 80.75p 82.00p 78.20p 80.25p 135169
23/02/2012 79.00p 81.90p 77.84p 78.75p 72053
22/02/2012 79.00p 82.45p 78.15p 81.25p 810472
21/02/2012 78.75p 80.50p 78.50p 79.75p 25872
20/02/2012 73.00p 81.65p 72.25p 78.75p 276641
17/02/2012 71.25p 74.06p 69.80p 74.00p 71638
16/02/2012 69.00p 71.86p 67.50p 71.00p 176242
15/02/2012 70.00p 70.75p 66.50p 69.00p 54409
14/02/2012 71.25p 71.25p 68.00p 69.00p 151735
13/02/2012 71.00p 71.00p 69.05p 69.50p 1024327
10/02/2012 71.50p 71.50p 68.00p 70.50p 60590
09/02/2012 67.80p 70.00p 67.80p 69.75p 30110
08/02/2012 69.50p 70.70p 68.30p 69.50p 109410
07/02/2012 72.00p 72.63p 69.00p 72.00p 269689
06/02/2012 67.75p 71.40p 67.50p 71.00p 122810
03/02/2012 65.75p 69.85p 64.10p 68.75p 359011
02/02/2012 64.00p 65.60p 63.00p 64.25p 821537
01/02/2012 62.25p 65.00p 62.25p 63.13p 55107
31/01/2012 63.25p 63.34p 62.25p 62.25p 115998
30/01/2012 61.75p 64.70p 61.75p 63.25p 264986
27/01/2012 63.25p 64.00p 61.25p 62.00p 289359
26/01/2012 62.00p 65.00p 61.40p 62.00p 183549
25/01/2012 61.00p 61.00p 59.50p 59.75p 171639
24/01/2012 60.00p 60.12p 59.95p 60.12p 111385
23/01/2012 59.50p 61.00p 58.25p 59.50p 240893
20/01/2012 61.00p 63.00p 56.55p 60.50p 447755
19/01/2012 62.25p 62.25p 59.25p 61.00p 560962
18/01/2012 64.75p 64.75p 61.50p 61.50p 76795
17/01/2012 62.00p 62.25p 61.66p 62.00p 16604
16/01/2012 62.25p 63.98p 62.00p 62.00p 22394
13/01/2012 62.00p 63.00p 61.75p 62.50p 136963
12/01/2012 62.00p 62.00p 61.50p 61.50p 55361
11/01/2012 61.25p 62.00p 61.00p 61.00p 108756
10/01/2012 62.00p 62.50p 61.25p 61.25p 212703

*Close Price adjusted for both dividends and splits