Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/01/2012 63.50p 64.35p 62.25p 62.25p 259275
06/01/2012 61.50p 63.60p 61.50p 61.75p 102068
05/01/2012 61.30p 63.69p 61.25p 62.50p 26307
04/01/2012 63.00p 64.00p 62.50p 62.50p 122032
03/01/2012 63.00p 63.69p 61.06p 63.00p 189663
30/12/2011 62.00p 63.90p 62.00p 63.50p 19106
29/12/2011 62.06p 63.90p 62.06p 63.50p 39492
28/12/2011 62.00p 64.00p 61.11p 63.50p 131477
23/12/2011 63.74p 63.74p 62.00p 62.00p 558
22/12/2011 64.00p 64.49p 62.00p 64.00p 59592
21/12/2011 64.50p 64.50p 63.88p 63.88p 10000
20/12/2011 63.50p 63.75p 63.50p 63.75p 51047
19/12/2011 64.00p 64.50p 64.00p 64.50p 42263
16/12/2011 65.00p 66.90p 63.75p 63.75p 124968
15/12/2011 63.50p 66.00p 63.25p 64.50p 40788
14/12/2011 65.00p 66.60p 64.38p 65.00p 33626
13/12/2011 64.00p 66.93p 63.90p 65.25p 119718
12/12/2011 65.25p 67.86p 65.00p 65.00p 24674
09/12/2011 67.80p 67.80p 66.20p 66.62p 13889
08/12/2011 69.50p 70.00p 66.35p 67.75p 28925
07/12/2011 69.50p 71.50p 66.25p 68.25p 122671
06/12/2011 70.50p 70.50p 69.52p 70.00p 27965
05/12/2011 70.00p 74.48p 69.99p 72.00p 97884
02/12/2011 66.50p 70.00p 66.28p 70.00p 99863
01/12/2011 66.15p 69.00p 66.15p 69.00p 20488
30/11/2011 66.50p 67.50p 65.50p 67.25p 67533
29/11/2011 65.50p 67.00p 65.34p 66.37p 36251
28/11/2011 67.00p 68.16p 65.90p 66.37p 35439
25/11/2011 68.00p 68.50p 66.50p 67.12p 40000
24/11/2011 66.50p 66.87p 66.25p 66.87p 89645
23/11/2011 66.25p 68.00p 66.00p 66.25p 103194
22/11/2011 65.61p 67.00p 65.50p 66.62p 54553
21/11/2011 67.00p 67.00p 65.92p 66.50p 29446
18/11/2011 67.66p 68.00p 66.83p 67.25p 16529
17/11/2011 67.00p 68.37p 66.00p 67.50p 71290
16/11/2011 67.50p 70.08p 67.50p 69.50p 58400
15/11/2011 71.50p 71.50p 65.00p 65.50p 188533
14/11/2011 68.75p 70.97p 68.10p 70.00p 52967
11/11/2011 64.25p 68.10p 63.00p 66.75p 130516
10/11/2011 64.00p 64.00p 62.03p 63.13p 19883
09/11/2011 66.00p 66.00p 65.00p 65.00p 2000
08/11/2011 68.00p 68.00p 64.04p 66.75p 63989
07/11/2011 67.00p 69.00p 65.00p 65.00p 32085
04/11/2011 68.50p 69.75p 68.24p 69.00p 47051
03/11/2011 68.00p 68.00p 66.00p 67.25p 36204
02/11/2011 66.00p 67.00p 65.00p 66.50p 38209
01/11/2011 67.00p 68.00p 63.00p 66.62p 141829
31/10/2011 68.00p 71.00p 68.00p 69.00p 71812
28/10/2011 64.75p 65.75p 61.95p 65.00p 274106
27/10/2011 63.75p 64.71p 61.75p 63.50p 98479
26/10/2011 63.50p 64.00p 62.00p 62.25p 31336
25/10/2011 63.63p 64.50p 63.63p 64.50p 11885
24/10/2011 65.75p 65.98p 64.00p 64.00p 52666
21/10/2011 65.00p 66.00p 64.25p 64.25p 22463
20/10/2011 64.00p 66.97p 64.00p 64.50p 49992
19/10/2011 64.50p 67.50p 64.19p 64.25p 304523
18/10/2011 65.42p 65.50p 63.50p 63.50p 43803
17/10/2011 66.00p 67.25p 62.50p 62.50p 171159
14/10/2011 65.50p 65.63p 64.00p 65.25p 68552
13/10/2011 65.50p 66.24p 64.49p 64.88p 46600
12/10/2011 60.50p 66.00p 59.00p 63.00p 186173
11/10/2011 62.00p 62.00p 58.98p 59.00p 73962
10/10/2011 61.00p 62.00p 59.96p 60.50p 127563
07/10/2011 63.00p 64.00p 60.00p 61.62p 192046
06/10/2011 62.50p 63.50p 61.75p 61.75p 282925
05/10/2011 63.50p 66.00p 62.50p 62.75p 105857
04/10/2011 65.00p 66.25p 63.75p 63.75p 216000
03/10/2011 68.00p 69.25p 67.00p 67.00p 81716
30/09/2011 70.09p 70.09p 69.18p 69.50p 22800
29/09/2011 69.50p 71.69p 69.50p 69.88p 31808
28/09/2011 71.31p 71.86p 70.88p 70.88p 16384
27/09/2011 67.00p 71.64p 66.44p 70.25p 297347
26/09/2011 69.75p 69.75p 66.85p 69.75p 32849
23/09/2011 71.00p 71.88p 69.88p 70.50p 71073
22/09/2011 69.00p 70.56p 68.00p 70.38p 80253
21/09/2011 71.25p 72.75p 71.00p 71.00p 45620
20/09/2011 73.50p 74.35p 69.75p 71.38p 104121
19/09/2011 74.50p 74.98p 72.75p 72.75p 51743
16/09/2011 75.00p 76.88p 74.76p 75.00p 274805
15/09/2011 73.50p 74.00p 72.00p 73.00p 203024
14/09/2011 72.00p 72.00p 70.75p 71.00p 463995
13/09/2011 74.25p 74.75p 71.50p 71.50p 91764
12/09/2011 75.00p 75.00p 72.00p 72.00p 7607
09/09/2011 75.25p 76.25p 74.44p 75.00p 61058
08/09/2011 79.25p 81.00p 70.25p 77.25p 152109
07/09/2011 79.00p 81.00p 78.80p 80.25p 14279
06/09/2011 78.75p 79.50p 78.45p 78.50p 36750
05/09/2011 82.14p 82.14p 80.87p 80.87p 2500
02/09/2011 79.50p 81.00p 78.98p 79.00p 79933
01/09/2011 79.75p 82.75p 79.75p 82.00p 27297
31/08/2011 80.25p 82.24p 79.48p 79.50p 27292
30/08/2011 80.00p 81.77p 79.75p 79.75p 4796
26/08/2011 80.00p 82.75p 79.00p 80.00p 168814
25/08/2011 80.00p 82.73p 79.80p 81.50p 29037
24/08/2011 76.00p 79.56p 76.00p 78.00p 37408
23/08/2011 77.00p 79.70p 77.00p 78.00p 79614
22/08/2011 78.25p 79.40p 76.70p 76.75p 85264
19/08/2011 80.25p 82.50p 78.50p 78.50p 58319
18/08/2011 82.00p 83.50p 80.00p 80.00p 101418
17/08/2011 83.00p 84.00p 82.00p 82.00p 42302
16/08/2011 82.00p 83.50p 80.25p 83.50p 51246
15/08/2011 81.00p 83.25p 80.00p 83.25p 12694
12/08/2011 77.00p 83.50p 77.00p 83.50p 32628
11/08/2011 81.00p 81.00p 76.10p 77.63p 229127
10/08/2011 79.75p 84.00p 79.75p 81.00p 232198
09/08/2011 78.25p 79.78p 70.50p 79.50p 482255
08/08/2011 80.00p 83.90p 79.00p 80.00p 218602
05/08/2011 82.00p 83.85p 77.75p 81.00p 135704
04/08/2011 86.00p 86.50p 82.00p 83.50p 161720
03/08/2011 83.50p 85.00p 82.19p 85.00p 47382
02/08/2011 83.50p 85.00p 83.50p 85.00p 79361
01/08/2011 84.75p 84.75p 83.50p 83.50p 12464
29/07/2011 84.00p 84.44p 81.00p 82.00p 176056
28/07/2011 87.23p 87.23p 85.50p 85.50p 1548
27/07/2011 88.00p 88.00p 86.00p 86.00p 40192
26/07/2011 86.25p 88.00p 85.18p 88.00p 61828
25/07/2011 86.75p 87.01p 86.00p 86.00p 102506
22/07/2011 88.00p 90.00p 85.36p 88.00p 233045
21/07/2011 85.00p 86.50p 84.75p 84.75p 65901
20/07/2011 86.00p 88.00p 84.00p 86.25p 55176
19/07/2011 85.00p 88.77p 84.00p 86.00p 94840
18/07/2011 86.25p 88.75p 85.75p 85.75p 84748
15/07/2011 86.50p 89.11p 86.50p 87.50p 95862
14/07/2011 85.75p 89.00p 85.75p 86.00p 94969
13/07/2011 88.00p 88.50p 85.50p 85.50p 76157
12/07/2011 91.00p 91.00p 86.00p 86.50p 128769
11/07/2011 90.00p 92.65p 89.64p 90.63p 29327
08/07/2011 91.00p 91.00p 89.00p 90.00p 136750
07/07/2011 90.25p 92.75p 89.00p 90.00p 134151
06/07/2011 92.00p 93.00p 90.30p 91.00p 136868
05/07/2011 92.00p 95.80p 92.00p 93.00p 126308
04/07/2011 93.00p 95.30p 90.53p 93.25p 328301
01/07/2011 90.00p 92.65p 90.00p 91.37p 137095
30/06/2011 91.50p 92.06p 90.00p 90.50p 315421
29/06/2011 88.00p 90.50p 88.00p 90.00p 570360
28/06/2011 89.00p 90.19p 87.00p 87.00p 292939
27/06/2011 89.75p 94.00p 89.13p 90.00p 85367
24/06/2011 87.50p 90.22p 86.50p 86.50p 67518
23/06/2011 87.50p 90.83p 87.50p 87.50p 387471
22/06/2011 88.75p 93.06p 87.50p 88.00p 161916
21/06/2011 85.00p 89.00p 84.50p 89.00p 147039
20/06/2011 86.00p 86.00p 85.00p 86.00p 21895
17/06/2011 83.75p 86.75p 83.72p 86.50p 53764
16/06/2011 82.00p 84.00p 80.25p 84.00p 40573
15/06/2011 82.00p 84.94p 82.00p 82.50p 78622
14/06/2011 82.00p 85.75p 82.00p 82.00p 145884
13/06/2011 82.25p 85.81p 82.25p 83.00p 14488
10/06/2011 85.00p 85.48p 83.00p 83.00p 56972
09/06/2011 86.25p 88.34p 85.25p 85.25p 71443
08/06/2011 86.50p 87.75p 84.96p 87.50p 138764
07/06/2011 90.97p 90.97p 87.00p 87.00p 126138
06/06/2011 88.25p 90.50p 88.00p 88.50p 85742
03/06/2011 88.50p 89.00p 85.00p 89.00p 155993
02/06/2011 90.00p 92.75p 88.76p 90.25p 45697
01/06/2011 87.00p 92.75p 86.88p 92.75p 159337
31/05/2011 86.00p 87.50p 84.25p 87.00p 128379
27/05/2011 86.00p 87.00p 84.25p 84.25p 79052
26/05/2011 85.00p 85.00p 82.50p 84.00p 324263
25/05/2011 82.50p 85.50p 82.50p 85.50p 112705
24/05/2011 82.50p 82.50p 82.50p 82.50p 23709
23/05/2011 83.75p 84.02p 82.50p 84.00p 176384
20/05/2011 82.00p 87.97p 82.00p 85.00p 112971
19/05/2011 83.50p 84.00p 82.02p 83.50p 123487
18/05/2011 82.00p 83.50p 82.00p 83.50p 33130
17/05/2011 82.00p 84.00p 82.00p 83.50p 400239
16/05/2011 85.72p 85.72p 82.53p 85.00p 5606
13/05/2011 85.00p 86.00p 83.25p 85.50p 220080
12/05/2011 85.00p 86.00p 83.00p 83.00p 48724
11/05/2011 82.25p 86.00p 82.25p 85.00p 279005
10/05/2011 82.93p 84.86p 81.25p 83.50p 482247
09/05/2011 83.38p 84.56p 80.75p 80.75p 46880
06/05/2011 83.00p 83.00p 81.90p 82.75p 336633
05/05/2011 84.50p 85.69p 82.00p 83.50p 558638
04/05/2011 86.00p 86.93p 84.50p 84.50p 40342
03/05/2011 88.80p 88.80p 85.00p 85.00p 23157
28/04/2011 87.00p 87.80p 85.00p 85.00p 648455
27/04/2011 89.25p 89.50p 86.10p 87.00p 65015
26/04/2011 86.00p 89.34p 85.42p 88.00p 441807
21/04/2011 86.79p 86.79p 85.00p 85.00p 18181
20/04/2011 86.28p 86.28p 84.00p 84.00p 691960
19/04/2011 83.75p 86.12p 83.50p 84.25p 6615
18/04/2011 85.00p 86.58p 84.75p 85.50p 159520
15/04/2011 85.00p 85.99p 83.75p 85.50p 182477
14/04/2011 86.00p 88.00p 83.89p 86.00p 254640
13/04/2011 86.33p 87.00p 86.00p 86.00p 134546
12/04/2011 88.25p 88.25p 86.50p 86.50p 179455
11/04/2011 88.25p 90.48p 88.25p 90.25p 14327
08/04/2011 90.25p 92.73p 88.00p 90.25p 25326
07/04/2011 91.00p 92.86p 91.00p 92.00p 184439
06/04/2011 87.50p 91.00p 87.00p 91.00p 90195
05/04/2011 84.50p 87.50p 84.50p 87.50p 632505
04/04/2011 86.00p 88.44p 84.25p 84.25p 203719
01/04/2011 83.25p 84.75p 83.25p 84.75p 145014
31/03/2011 84.00p 85.12p 82.60p 84.25p 229182
30/03/2011 82.25p 84.50p 81.73p 84.00p 204687
29/03/2011 88.00p 88.00p 84.15p 85.00p 25317
28/03/2011 86.00p 88.88p 84.00p 85.00p 94256
25/03/2011 87.25p 88.00p 86.00p 88.00p 297464
24/03/2011 88.00p 89.50p 87.24p 89.00p 163197
23/03/2011 84.00p 88.00p 84.00p 88.00p 305186

*Close Price adjusted for both dividends and splits