Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/07/2017 523.00p 527.00p 489.75p 494.50p 1354953
21/07/2017 538.00p 549.00p 520.50p 524.00p 891389
20/07/2017 549.00p 559.00p 535.00p 544.00p 834316
19/07/2017 525.50p 552.00p 520.50p 547.50p 869879
18/07/2017 531.00p 531.00p 510.00p 520.00p 592550
17/07/2017 517.00p 537.00p 510.50p 525.00p 872283
14/07/2017 571.50p 571.50p 512.50p 515.00p 1504093
13/07/2017 650.50p 665.00p 560.00p 561.00p 2295110
12/07/2017 635.00p 664.50p 635.00p 664.50p 500519
11/07/2017 629.50p 637.00p 620.00p 635.00p 294369
10/07/2017 641.50p 641.50p 627.00p 627.00p 178432
07/07/2017 611.50p 642.50p 611.50p 635.50p 969006
06/07/2017 607.00p 613.00p 600.00p 611.00p 171002
05/07/2017 612.50p 615.50p 606.50p 610.50p 218995
04/07/2017 616.00p 616.50p 607.50p 612.00p 142457
03/07/2017 616.00p 621.00p 610.00p 615.00p 240236
30/06/2017 617.50p 629.50p 613.00p 615.50p 285738
29/06/2017 604.00p 628.00p 604.00p 614.00p 207651
28/06/2017 604.50p 621.00p 603.50p 621.00p 212135
27/06/2017 607.00p 615.00p 600.50p 606.00p 245316
26/06/2017 594.50p 626.50p 594.50p 618.50p 219162
23/06/2017 599.00p 605.00p 592.50p 600.00p 267618
22/06/2017 618.50p 618.50p 599.00p 599.00p 129837
21/06/2017 601.00p 602.50p 594.50p 600.00p 161514
20/06/2017 618.00p 618.00p 606.50p 606.50p 228534
19/06/2017 609.50p 613.00p 606.00p 608.00p 122177
16/06/2017 603.00p 609.62p 598.00p 609.50p 906290
15/06/2017 611.00p 613.50p 594.00p 601.50p 386197
14/06/2017 610.50p 625.00p 607.00p 612.00p 855175
13/06/2017 599.00p 616.00p 597.00p 609.00p 480379
12/06/2017 602.00p 603.00p 596.50p 596.50p 131776
09/06/2017 605.50p 608.50p 595.25p 603.50p 237994
08/06/2017 607.50p 616.50p 604.50p 614.00p 315405
07/06/2017 614.50p 615.50p 604.00p 604.50p 305025
06/06/2017 618.00p 624.00p 608.00p 615.50p 611850
05/06/2017 609.00p 621.50p 609.00p 615.00p 267091
02/06/2017 630.50p 630.50p 622.00p 625.00p 217991
01/06/2017 619.50p 629.00p 617.50p 621.00p 255975
31/05/2017 634.00p 634.00p 621.50p 625.00p 498735
30/05/2017 624.00p 630.00p 619.50p 628.50p 562045
26/05/2017 634.00p 634.00p 623.00p 625.00p 344768
25/05/2017 626.00p 629.00p 617.50p 625.00p 483604
24/05/2017 615.50p 624.00p 615.50p 619.00p 543386
23/05/2017 622.50p 630.00p 617.47p 617.50p 311412
22/05/2017 617.50p 630.00p 616.50p 629.50p 858509
19/05/2017 622.50p 628.50p 606.50p 610.00p 896011
18/05/2017 619.00p 628.00p 611.50p 623.00p 1029906
17/05/2017 623.50p 624.50p 613.00p 616.00p 474069
16/05/2017 634.00p 634.00p 619.00p 622.00p 460868
15/05/2017 638.00p 639.50p 628.00p 631.50p 284103
12/05/2017 637.50p 639.50p 633.00p 633.50p 212867
11/05/2017 650.00p 650.00p 635.00p 638.00p 404683
10/05/2017 631.00p 650.00p 626.38p 648.50p 480184
09/05/2017 644.50p 644.50p 632.00p 643.00p 407826
08/05/2017 631.00p 641.50p 619.31p 640.00p 798274
05/05/2017 613.50p 628.00p 612.50p 626.50p 902995
04/05/2017 610.50p 612.00p 600.50p 612.00p 559891
03/05/2017 604.50p 610.50p 601.50p 602.00p 707781
02/05/2017 614.50p 614.50p 602.50p 609.50p 572222
28/04/2017 603.00p 617.00p 596.50p 608.50p 860093
27/04/2017 605.00p 608.50p 594.00p 598.00p 658892
26/04/2017 592.00p 604.50p 591.50p 600.00p 1594221
25/04/2017 595.00p 595.00p 587.50p 592.00p 630642
24/04/2017 590.00p 595.50p 582.00p 585.50p 553987
21/04/2017 565.00p 584.00p 562.50p 581.50p 923517
20/04/2017 567.00p 571.50p 557.00p 571.00p 370119
19/04/2017 550.00p 567.00p 550.00p 563.50p 524655
18/04/2017 549.00p 561.50p 549.00p 555.00p 672044
13/04/2017 551.00p 552.50p 537.00p 548.50p 304946
12/04/2017 556.00p 559.50p 544.50p 545.50p 699055
11/04/2017 549.00p 566.00p 549.00p 556.00p 471116
10/04/2017 547.00p 559.00p 547.00p 552.00p 458211
07/04/2017 556.50p 560.26p 548.00p 549.50p 1065884
06/04/2017 560.50p 563.05p 549.00p 550.00p 1152047
05/04/2017 535.00p 565.50p 529.02p 565.50p 1310740
04/04/2017 525.00p 535.00p 524.48p 524.50p 476410
03/04/2017 515.50p 532.00p 512.00p 531.00p 569165
31/03/2017 520.50p 531.50p 512.50p 516.00p 693575
30/03/2017 525.50p 525.50p 519.50p 522.50p 369408
29/03/2017 527.50p 529.50p 520.00p 524.00p 250612
28/03/2017 526.50p 531.50p 521.50p 528.00p 552422
27/03/2017 538.00p 538.00p 522.00p 526.00p 728005
24/03/2017 545.50p 545.50p 534.00p 536.00p 377192
23/03/2017 526.50p 544.00p 526.50p 542.00p 326831
22/03/2017 541.00p 541.00p 522.50p 529.50p 472266
21/03/2017 545.00p 547.50p 536.00p 538.50p 645383
20/03/2017 542.00p 549.50p 542.00p 545.50p 663850
17/03/2017 538.00p 546.50p 532.00p 545.00p 734057
16/03/2017 526.50p 536.50p 525.50p 536.50p 442676
15/03/2017 525.50p 534.00p 512.00p 522.00p 481836
14/03/2017 535.00p 535.00p 515.50p 522.50p 481393
13/03/2017 537.50p 540.50p 531.98p 532.00p 488899
10/03/2017 543.00p 543.00p 522.00p 537.50p 893681
09/03/2017 539.00p 543.50p 532.00p 541.00p 562516
08/03/2017 518.50p 535.00p 517.00p 534.00p 572572
07/03/2017 532.50p 532.50p 512.00p 521.00p 808739
06/03/2017 532.00p 535.00p 528.00p 530.00p 328434
03/03/2017 542.00p 542.00p 527.00p 530.00p 655230
02/03/2017 540.00p 542.00p 531.00p 541.00p 377753
01/03/2017 539.00p 546.28p 532.50p 542.00p 365301
28/02/2017 534.50p 540.18p 526.50p 533.50p 624480
27/02/2017 539.50p 542.00p 530.00p 532.00p 568358
24/02/2017 535.50p 538.50p 529.50p 538.00p 463173
23/02/2017 529.50p 533.50p 528.59p 531.00p 718518
22/02/2017 526.50p 531.50p 521.50p 530.00p 609220
21/02/2017 521.00p 526.00p 515.00p 524.50p 299844
20/02/2017 518.50p 523.00p 516.50p 518.50p 250616
17/02/2017 516.50p 525.41p 510.50p 518.50p 653727
16/02/2017 520.00p 527.50p 515.00p 519.00p 1976226
15/02/2017 522.00p 526.50p 519.50p 522.50p 864818
14/02/2017 517.00p 522.50p 512.00p 521.00p 515864
13/02/2017 513.00p 521.00p 508.61p 519.50p 488880
10/02/2017 506.50p 511.00p 498.75p 510.00p 819908
09/02/2017 508.00p 513.50p 497.69p 502.50p 902199
08/02/2017 505.50p 512.50p 505.50p 508.50p 463669
07/02/2017 518.00p 519.50p 506.00p 507.00p 435249
06/02/2017 514.50p 527.75p 512.00p 513.00p 385510
03/02/2017 519.50p 525.83p 517.00p 517.50p 586477
02/02/2017 519.00p 522.50p 514.50p 519.00p 556105
01/02/2017 516.00p 518.50p 508.00p 516.00p 617104
31/01/2017 506.00p 514.50p 506.00p 510.00p 775158
30/01/2017 512.50p 517.50p 505.00p 510.00p 635887
27/01/2017 508.50p 518.25p 505.50p 510.00p 518066
26/01/2017 506.50p 513.50p 505.50p 511.50p 776814
25/01/2017 520.00p 520.87p 500.50p 506.50p 845866
24/01/2017 503.00p 512.00p 489.00p 499.25p 823613
23/01/2017 498.00p 505.00p 486.75p 502.00p 590228
20/01/2017 485.00p 490.25p 481.75p 483.75p 186678
19/01/2017 482.25p 486.75p 480.00p 485.50p 403673
18/01/2017 494.75p 494.75p 481.50p 483.50p 297634
17/01/2017 481.75p 495.75p 476.25p 490.50p 532475
16/01/2017 504.50p 504.50p 482.00p 482.00p 307374
13/01/2017 490.75p 498.25p 488.75p 495.00p 503431
12/01/2017 503.50p 503.50p 489.25p 490.00p 510022
11/01/2017 502.50p 507.00p 493.93p 499.00p 678386
10/01/2017 514.00p 514.00p 484.50p 500.00p 1123024
09/01/2017 491.00p 503.50p 491.00p 491.50p 627275
06/01/2017 488.25p 508.00p 488.25p 502.50p 421128
05/01/2017 485.00p 505.50p 485.00p 503.00p 763953
04/01/2017 496.50p 501.00p 489.82p 498.00p 477625
03/01/2017 498.00p 502.50p 486.00p 490.00p 542782
30/12/2016 495.00p 496.00p 487.75p 496.00p 75033
29/12/2016 489.75p 496.50p 487.75p 487.75p 154434
28/12/2016 512.00p 512.19p 494.25p 494.50p 418001
23/12/2016 493.50p 510.50p 490.12p 503.50p 245752
22/12/2016 485.75p 492.75p 485.75p 489.00p 230335
21/12/2016 492.75p 492.75p 485.75p 487.75p 284563
20/12/2016 489.25p 491.50p 487.00p 488.75p 928443
19/12/2016 489.25p 490.75p 485.25p 490.00p 637174
16/12/2016 475.75p 488.00p 467.75p 487.00p 782189
15/12/2016 466.00p 480.00p 463.88p 476.50p 365128
14/12/2016 478.00p 478.00p 466.25p 467.75p 216314
13/12/2016 479.25p 480.75p 463.50p 479.00p 506398
12/12/2016 489.25p 489.25p 462.38p 465.00p 438880
09/12/2016 484.75p 485.00p 477.00p 480.00p 874804
08/12/2016 475.50p 482.19p 465.50p 479.75p 773099
07/12/2016 476.75p 482.00p 461.50p 470.00p 978005
06/12/2016 463.00p 470.25p 462.50p 469.50p 595608
05/12/2016 469.00p 476.00p 465.00p 469.25p 359708
02/12/2016 484.25p 484.25p 467.75p 473.50p 948029
01/12/2016 476.00p 484.75p 472.75p 480.00p 755364
30/11/2016 475.00p 485.50p 472.85p 477.00p 1475377
29/11/2016 464.75p 471.50p 462.00p 470.75p 896466
28/11/2016 467.00p 467.00p 455.25p 461.00p 744205
25/11/2016 454.50p 466.50p 453.75p 458.75p 701133
24/11/2016 472.75p 472.75p 449.50p 451.25p 1096326
23/11/2016 469.50p 480.00p 464.00p 469.50p 1261461
22/11/2016 461.00p 467.00p 458.00p 465.75p 1603239
21/11/2016 450.00p 461.33p 446.25p 454.00p 1217706
18/11/2016 441.75p 457.30p 441.00p 448.00p 1624790
17/11/2016 415.00p 452.50p 407.29p 437.50p 3812093
16/11/2016 413.25p 414.50p 401.00p 403.50p 621981
15/11/2016 411.50p 419.00p 400.19p 411.00p 786053
14/11/2016 415.25p 420.50p 407.75p 411.00p 1005888
11/11/2016 404.25p 416.00p 403.50p 413.00p 676488
10/11/2016 402.50p 411.00p 398.68p 404.75p 1357997
09/11/2016 374.25p 403.25p 371.50p 400.25p 1009277
08/11/2016 386.00p 391.75p 381.25p 385.75p 495755
07/11/2016 382.00p 385.50p 378.50p 383.50p 556552
04/11/2016 385.75p 385.75p 372.25p 376.50p 773545
03/11/2016 376.25p 396.80p 373.00p 389.75p 1329560
02/11/2016 366.00p 375.00p 365.75p 374.50p 975629
01/11/2016 361.00p 368.25p 360.00p 366.75p 763469
31/10/2016 368.50p 368.50p 357.25p 358.75p 637499
28/10/2016 355.75p 365.75p 355.75p 361.50p 577997
27/10/2016 364.25p 367.25p 354.50p 358.50p 1200347
26/10/2016 363.00p 366.06p 360.50p 364.00p 526380
25/10/2016 369.00p 369.00p 358.00p 362.00p 557966
24/10/2016 369.75p 372.00p 363.25p 364.00p 516357
21/10/2016 373.75p 374.30p 364.25p 364.25p 439472
20/10/2016 379.25p 379.63p 367.44p 372.50p 551239
19/10/2016 373.00p 375.25p 362.75p 371.25p 614643
18/10/2016 362.75p 375.50p 362.75p 371.25p 642301
17/10/2016 379.25p 379.25p 363.51p 366.25p 845131
14/10/2016 369.75p 379.50p 367.00p 376.50p 453489
13/10/2016 385.25p 385.75p 368.25p 372.25p 899719
12/10/2016 388.50p 394.00p 384.94p 388.50p 876197
11/10/2016 384.00p 391.00p 380.75p 388.50p 1549206
10/10/2016 385.00p 385.75p 376.50p 384.00p 1109796
07/10/2016 394.00p 395.60p 378.44p 379.00p 1473069

*Close Price adjusted for both dividends and splits