Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/03/2011 86.75p 87.00p 83.53p 87.00p 112685
21/03/2011 87.00p 87.00p 86.00p 86.00p 204016
18/03/2011 85.75p 87.00p 84.88p 87.00p 480003
17/03/2011 86.00p 86.00p 83.30p 85.00p 52622
16/03/2011 84.00p 86.12p 83.00p 83.00p 214166
15/03/2011 86.00p 87.00p 85.00p 86.00p 53393
14/03/2011 88.51p 89.00p 87.00p 87.00p 87990
11/03/2011 88.25p 90.13p 86.50p 87.00p 167552
10/03/2011 91.00p 91.00p 88.25p 90.00p 91675
09/03/2011 92.00p 92.75p 91.00p 92.75p 16194
08/03/2011 93.00p 94.31p 93.00p 93.00p 71516
07/03/2011 93.25p 95.18p 93.00p 95.00p 129052
04/03/2011 94.25p 94.31p 93.12p 93.50p 13694
03/03/2011 97.50p 97.50p 93.00p 93.00p 279653
02/03/2011 93.75p 97.50p 93.37p 97.50p 70077
01/03/2011 91.75p 94.25p 90.20p 94.00p 81689
28/02/2011 89.00p 91.77p 89.00p 89.25p 175859
25/02/2011 89.25p 92.25p 89.25p 91.00p 121261
24/02/2011 89.00p 89.75p 86.50p 88.25p 114859
23/02/2011 91.00p 92.00p 89.00p 91.00p 195052
22/02/2011 95.25p 97.25p 91.00p 92.25p 107817
21/02/2011 97.75p 97.75p 94.50p 96.00p 50227
18/02/2011 96.50p 99.25p 95.00p 96.75p 217019
17/02/2011 97.50p 100.78p 95.53p 97.50p 334937
16/02/2011 93.90p 99.00p 93.58p 97.00p 233579
15/02/2011 90.19p 93.00p 90.00p 93.00p 244211
14/02/2011 86.19p 89.19p 86.19p 88.75p 43504
11/02/2011 88.00p 88.75p 86.00p 87.75p 198849
10/02/2011 90.50p 90.50p 86.50p 88.00p 438611
09/02/2011 87.00p 89.73p 87.00p 88.25p 260842
08/02/2011 86.75p 87.00p 84.95p 87.00p 465084
07/02/2011 84.00p 87.00p 83.75p 85.00p 126737
04/02/2011 85.25p 85.25p 83.00p 85.00p 333241
03/02/2011 82.50p 85.25p 81.55p 83.50p 169090
02/02/2011 84.00p 86.67p 82.00p 84.00p 62827
01/02/2011 85.75p 86.98p 85.24p 86.00p 146697
31/01/2011 86.25p 88.08p 84.00p 84.00p 113029
28/01/2011 87.25p 89.50p 86.00p 86.00p 18943
27/01/2011 89.00p 89.00p 87.00p 88.00p 112705
26/01/2011 90.00p 91.98p 89.00p 90.75p 168009
25/01/2011 91.00p 92.00p 90.19p 92.00p 316110
24/01/2011 90.50p 90.50p 87.25p 90.50p 18810
21/01/2011 87.00p 90.86p 87.00p 90.25p 83128
20/01/2011 92.50p 94.00p 83.50p 88.00p 654066
19/01/2011 93.00p 95.73p 92.97p 93.00p 67284
18/01/2011 94.50p 96.75p 93.00p 94.50p 1118959
17/01/2011 94.75p 97.50p 94.00p 94.00p 156430
14/01/2011 95.25p 95.75p 94.50p 94.75p 57833
13/01/2011 95.00p 96.56p 94.25p 95.00p 29966
12/01/2011 95.00p 96.50p 94.75p 94.75p 272482
11/01/2011 96.00p 97.20p 94.80p 95.00p 124732
10/01/2011 98.00p 98.00p 94.27p 95.00p 118406
07/01/2011 95.00p 95.00p 94.11p 95.00p 46091
06/01/2011 94.50p 96.48p 94.50p 94.50p 37038
05/01/2011 95.00p 97.75p 94.00p 94.00p 229851
04/01/2011 97.00p 98.00p 94.02p 95.50p 145825
31/12/2010 96.00p 97.00p 95.00p 95.00p 20084
30/12/2010 95.50p 96.00p 95.00p 95.00p 24502
29/12/2010 97.00p 97.00p 95.50p 95.50p 97751
24/12/2010 97.75p 98.00p 95.65p 98.00p 21834
23/12/2010 96.75p 99.00p 94.63p 99.00p 143920
22/12/2010 94.00p 95.25p 94.00p 94.50p 55526
21/12/2010 96.75p 97.00p 95.00p 97.00p 16396
20/12/2010 96.75p 97.00p 93.75p 97.00p 87593
17/12/2010 94.00p 97.00p 94.00p 94.00p 109293
16/12/2010 98.00p 98.00p 93.50p 95.50p 200157
15/12/2010 95.00p 98.00p 94.21p 97.25p 1250814
14/12/2010 91.75p 95.00p 91.54p 94.50p 145921
13/12/2010 90.00p 92.50p 90.00p 91.00p 104574
10/12/2010 88.00p 92.01p 88.00p 92.00p 18547
09/12/2010 90.00p 92.74p 89.50p 91.00p 153322
08/12/2010 88.00p 89.92p 85.70p 87.00p 378348
07/12/2010 86.25p 87.85p 84.25p 84.25p 126788
06/12/2010 87.00p 88.65p 86.00p 86.00p 71892
03/12/2010 88.00p 88.00p 86.14p 87.00p 21894
02/12/2010 88.00p 88.00p 86.05p 86.75p 44461
01/12/2010 87.00p 87.74p 86.16p 87.00p 49547
30/11/2010 88.50p 89.00p 86.50p 87.25p 38980
29/11/2010 89.00p 90.53p 88.25p 88.50p 119485
26/11/2010 86.75p 90.00p 85.00p 88.25p 105357
25/11/2010 85.75p 88.24p 85.50p 85.50p 45728
24/11/2010 86.75p 89.83p 85.00p 88.75p 232892
23/11/2010 87.00p 89.49p 86.50p 86.75p 133313
22/11/2010 89.00p 90.20p 87.69p 88.75p 341950
19/11/2010 90.00p 90.35p 86.00p 87.25p 310408
18/11/2010 91.00p 95.00p 88.00p 89.50p 389464
17/11/2010 84.00p 86.50p 84.00p 85.00p 154292
16/11/2010 83.00p 85.00p 83.00p 85.00p 133206
15/11/2010 82.00p 83.50p 81.00p 83.00p 150296
12/11/2010 86.25p 86.25p 83.50p 83.75p 93709
11/11/2010 85.75p 90.50p 83.30p 87.00p 321263
10/11/2010 82.00p 84.00p 80.48p 83.75p 56543
09/11/2010 82.00p 82.02p 79.90p 82.00p 68531
08/11/2010 82.00p 82.44p 79.16p 82.00p 28596
05/11/2010 78.50p 82.00p 78.22p 82.00p 180230
04/11/2010 77.50p 80.00p 77.50p 80.00p 49579
03/11/2010 79.00p 79.00p 77.42p 79.00p 20168
02/11/2010 79.00p 79.08p 75.50p 77.25p 175023
01/11/2010 82.25p 85.60p 79.45p 80.00p 71312
29/10/2010 81.50p 85.31p 81.00p 83.00p 805292
28/10/2010 84.00p 85.44p 84.00p 84.25p 34624
27/10/2010 84.50p 86.00p 84.00p 85.50p 94040
26/10/2010 84.00p 86.03p 84.00p 86.00p 55429
25/10/2010 85.75p 87.50p 84.69p 86.00p 40789
22/10/2010 87.75p 88.00p 84.64p 88.00p 27916
21/10/2010 87.50p 87.50p 84.99p 87.50p 87013
20/10/2010 85.00p 85.92p 85.00p 85.00p 74291
19/10/2010 86.00p 86.98p 84.25p 84.75p 654746
18/10/2010 86.00p 87.56p 84.00p 84.00p 51738
15/10/2010 89.00p 89.00p 86.25p 86.25p 59581
14/10/2010 84.50p 89.00p 84.00p 89.00p 189032
13/10/2010 83.75p 86.00p 83.75p 85.00p 67321
12/10/2010 83.75p 84.38p 83.00p 83.00p 117976
11/10/2010 83.00p 83.50p 81.00p 83.50p 28871
08/10/2010 79.75p 84.00p 79.00p 82.75p 1796263
07/10/2010 77.00p 79.50p 76.98p 77.00p 82084
06/10/2010 73.25p 80.25p 73.25p 80.25p 164550
05/10/2010 75.00p 76.00p 73.76p 74.25p 74681
04/10/2010 75.25p 76.75p 74.41p 76.00p 46798
01/10/2010 76.00p 76.38p 74.30p 74.50p 15643
30/09/2010 75.75p 76.00p 74.80p 76.00p 42348
29/09/2010 74.00p 75.27p 72.40p 74.75p 68913
28/09/2010 73.00p 75.55p 73.00p 73.50p 43664
27/09/2010 75.00p 75.50p 73.00p 75.50p 79790
24/09/2010 75.75p 76.00p 73.00p 75.00p 328846
23/09/2010 74.00p 75.13p 72.00p 74.50p 93858
22/09/2010 75.00p 75.75p 74.00p 75.00p 157112
21/09/2010 74.00p 77.75p 74.00p 75.00p 39878
20/09/2010 76.00p 77.60p 74.00p 75.75p 234817
17/09/2010 78.75p 79.00p 76.00p 77.50p 86519
16/09/2010 76.00p 79.50p 75.65p 78.50p 354668
15/09/2010 73.75p 76.00p 73.37p 75.00p 165158
14/09/2010 73.75p 74.71p 71.80p 73.00p 79803
13/09/2010 74.00p 74.78p 72.48p 74.50p 60022
10/09/2010 73.00p 74.00p 72.08p 73.25p 110820
09/09/2010 69.50p 74.00p 68.60p 73.00p 149330
08/09/2010 69.00p 69.75p 68.23p 69.75p 36086
07/09/2010 69.00p 71.00p 68.70p 69.50p 143247
06/09/2010 69.00p 70.50p 68.98p 70.25p 42360
03/09/2010 69.25p 72.00p 69.25p 70.50p 76725
02/09/2010 67.00p 71.21p 67.00p 70.50p 322851
01/09/2010 68.00p 69.66p 68.00p 68.50p 17437
31/08/2010 68.75p 68.75p 67.25p 67.50p 11000
27/08/2010 68.00p 69.00p 67.50p 68.75p 77864
26/08/2010 66.75p 68.82p 65.75p 67.75p 62655
25/08/2010 66.25p 68.26p 65.93p 66.00p 56241
24/08/2010 66.00p 67.35p 66.00p 66.50p 15687
23/08/2010 66.75p 67.00p 66.00p 66.00p 23482
20/08/2010 66.00p 68.00p 65.80p 67.25p 78291
19/08/2010 65.00p 66.90p 63.25p 66.25p 119482
18/08/2010 63.25p 64.90p 63.00p 64.25p 44898
17/08/2010 62.00p 65.00p 62.00p 63.25p 52495
16/08/2010 63.00p 64.95p 62.87p 63.00p 97578
13/08/2010 66.00p 67.15p 62.00p 63.50p 167717
12/08/2010 68.50p 69.73p 66.50p 66.50p 32696
11/08/2010 69.00p 71.36p 68.00p 68.00p 160602
10/08/2010 68.00p 69.00p 66.50p 67.75p 101999
09/08/2010 68.00p 70.00p 66.50p 68.00p 138370
06/08/2010 69.00p 70.00p 68.25p 68.25p 92450
05/08/2010 71.50p 71.63p 69.25p 69.75p 136896
04/08/2010 70.50p 72.20p 67.00p 67.00p 96367
03/08/2010 73.00p 73.00p 70.00p 70.75p 85090
02/08/2010 72.50p 74.76p 71.00p 71.00p 268053
30/07/2010 72.00p 74.50p 71.75p 71.75p 58643
29/07/2010 73.00p 76.00p 73.00p 73.25p 257098
28/07/2010 76.00p 76.00p 73.00p 76.00p 121821
27/07/2010 73.00p 75.50p 73.00p 75.25p 55937
26/07/2010 74.00p 76.00p 73.50p 76.00p 205430
23/07/2010 72.00p 74.00p 69.81p 74.00p 308057
22/07/2010 71.00p 71.25p 67.00p 71.00p 153012
21/07/2010 71.00p 71.00p 67.50p 71.00p 268563
20/07/2010 71.25p 73.29p 69.00p 69.75p 157069
19/07/2010 74.00p 75.00p 73.00p 73.00p 94626
16/07/2010 70.25p 74.00p 70.24p 74.00p 208052
15/07/2010 73.50p 74.00p 71.00p 72.00p 267797
14/07/2010 72.75p 75.00p 71.00p 72.75p 310205
13/07/2010 72.00p 72.75p 70.00p 71.25p 429342
12/07/2010 69.00p 72.00p 68.97p 70.00p 528483
09/07/2010 64.00p 68.75p 62.34p 68.75p 139754
08/07/2010 63.00p 64.00p 62.25p 64.00p 939086
07/07/2010 60.00p 62.25p 60.00p 62.25p 107860
06/07/2010 61.00p 62.88p 60.00p 60.50p 281144
05/07/2010 64.75p 64.75p 62.00p 63.50p 343997
02/07/2010 64.25p 64.27p 63.50p 63.50p 39179
01/07/2010 69.00p 69.00p 64.50p 66.75p 96159
30/06/2010 69.50p 70.00p 66.00p 70.00p 142679
29/06/2010 63.00p 69.00p 61.25p 68.00p 4482767
28/06/2010 62.00p 64.75p 60.24p 63.75p 1475220
25/06/2010 57.25p 61.00p 57.00p 60.50p 1367042
24/06/2010 57.00p 59.35p 56.00p 56.75p 258521
23/06/2010 54.00p 56.00p 53.50p 54.75p 113720
22/06/2010 54.00p 54.00p 53.00p 54.00p 68460
21/06/2010 54.00p 54.50p 53.40p 53.50p 236086
18/06/2010 54.00p 54.00p 52.50p 54.00p 301305
17/06/2010 53.00p 53.30p 51.03p 53.25p 74747
16/06/2010 53.00p 53.00p 51.03p 53.00p 7517
15/06/2010 54.00p 54.00p 52.10p 53.50p 148989
14/06/2010 53.00p 53.50p 52.32p 53.50p 120797
11/06/2010 54.00p 54.00p 51.75p 54.00p 25599
10/06/2010 54.00p 54.75p 53.00p 54.75p 25342

*Close Price adjusted for both dividends and splits