Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/10/2016 413.50p 413.50p 394.50p 396.75p 1162545
05/10/2016 429.00p 429.00p 414.00p 414.00p 822924
04/10/2016 425.00p 428.75p 410.25p 424.50p 818406
03/10/2016 425.00p 426.50p 412.50p 425.00p 866315
30/09/2016 424.25p 424.25p 410.75p 419.00p 1181151
29/09/2016 440.00p 440.00p 415.81p 419.75p 1100740
28/09/2016 420.75p 436.50p 420.75p 435.00p 1226782
27/09/2016 423.00p 423.25p 412.00p 418.25p 1854250
26/09/2016 413.25p 417.50p 409.50p 416.25p 2192648
23/09/2016 419.75p 428.00p 415.00p 416.75p 716757
22/09/2016 420.75p 427.75p 418.00p 425.00p 753946
21/09/2016 414.75p 430.44p 414.75p 422.00p 1359377
20/09/2016 415.75p 421.62p 410.25p 415.25p 1271435
19/09/2016 423.00p 431.50p 415.25p 421.50p 736343
16/09/2016 415.00p 434.75p 415.00p 419.75p 1152411
15/09/2016 420.00p 429.25p 412.75p 425.00p 1150629
14/09/2016 430.00p 438.75p 422.00p 428.50p 1553017
13/09/2016 435.00p 439.70p 427.00p 428.50p 696243
12/09/2016 445.00p 455.00p 425.50p 437.50p 1160502
09/09/2016 480.00p 486.25p 446.25p 450.00p 1995959
08/09/2016 470.00p 484.75p 460.00p 482.00p 2194123
07/09/2016 470.00p 474.25p 457.00p 469.00p 1144820
06/09/2016 457.00p 470.56p 456.64p 467.75p 733369
05/09/2016 459.25p 462.50p 451.75p 456.50p 474077
02/09/2016 454.25p 461.75p 448.25p 455.00p 1263299
01/09/2016 445.00p 460.75p 445.00p 446.25p 867160
31/08/2016 453.25p 456.00p 445.25p 448.75p 444128
30/08/2016 458.50p 471.64p 451.00p 451.50p 795755
26/08/2016 444.00p 468.25p 444.00p 464.25p 1024728
25/08/2016 454.00p 455.00p 439.65p 450.00p 651924
24/08/2016 461.75p 467.25p 451.00p 457.25p 537462
23/08/2016 459.75p 473.75p 459.75p 468.00p 404051
22/08/2016 459.25p 475.75p 459.25p 467.75p 672189
19/08/2016 469.75p 485.75p 464.44p 469.50p 661112
18/08/2016 474.50p 481.25p 466.00p 474.50p 548705
17/08/2016 487.00p 490.00p 470.25p 479.25p 535255
16/08/2016 504.00p 504.00p 484.12p 485.75p 610158
15/08/2016 515.00p 518.50p 500.00p 504.00p 525635
12/08/2016 505.50p 517.50p 505.50p 511.00p 452488
11/08/2016 514.00p 514.00p 499.75p 510.00p 708051
10/08/2016 510.00p 516.00p 498.75p 512.00p 879893
09/08/2016 503.00p 510.25p 494.25p 506.50p 540455
08/08/2016 499.75p 511.00p 491.50p 505.50p 637370
05/08/2016 487.25p 497.50p 485.75p 494.25p 498209
04/08/2016 485.50p 489.75p 476.00p 486.25p 419131
03/08/2016 491.25p 496.50p 480.00p 486.00p 645229
02/08/2016 484.75p 499.00p 478.25p 488.75p 602439
01/08/2016 485.00p 490.00p 472.75p 488.00p 909951
29/07/2016 488.25p 491.00p 482.75p 485.00p 473617
28/07/2016 478.75p 489.00p 478.75p 484.25p 453819
27/07/2016 493.25p 497.19p 476.00p 485.25p 630163
26/07/2016 488.25p 488.25p 476.75p 488.00p 1782820
25/07/2016 490.00p 490.00p 478.00p 480.75p 958367
22/07/2016 482.50p 489.25p 469.25p 488.25p 1126822
21/07/2016 509.00p 510.00p 471.75p 479.75p 1130683
20/07/2016 525.00p 525.00p 502.00p 505.00p 546960
19/07/2016 529.50p 529.50p 506.50p 509.00p 673339
18/07/2016 558.50p 560.00p 520.00p 525.00p 1320157
15/07/2016 584.50p 587.87p 540.50p 551.00p 1057966
14/07/2016 562.00p 588.50p 555.75p 587.50p 1187193
13/07/2016 549.00p 549.50p 535.50p 540.50p 411563
12/07/2016 542.00p 550.00p 537.00p 545.50p 1074647
11/07/2016 525.00p 537.50p 524.00p 534.50p 967615
08/07/2016 509.00p 524.50p 507.80p 524.00p 854854
07/07/2016 511.50p 524.00p 503.50p 512.50p 887304
06/07/2016 507.00p 519.00p 494.11p 507.00p 826877
05/07/2016 523.50p 525.00p 508.00p 510.50p 522754
04/07/2016 548.00p 548.00p 520.00p 527.50p 347969
01/07/2016 535.50p 547.50p 525.25p 540.00p 881183
30/06/2016 523.50p 536.00p 516.00p 527.00p 1097174
29/06/2016 529.50p 534.00p 507.65p 522.50p 1044274
28/06/2016 516.00p 527.00p 510.50p 521.50p 805803
27/06/2016 565.00p 574.00p 510.00p 510.00p 778064
24/06/2016 580.00p 580.00p 530.95p 565.50p 707849
23/06/2016 592.50p 614.17p 592.50p 612.00p 558469
22/06/2016 594.00p 604.00p 590.50p 599.50p 208657
21/06/2016 613.00p 618.50p 594.50p 599.00p 165561
20/06/2016 594.00p 614.00p 585.25p 611.00p 338842
17/06/2016 581.00p 586.50p 575.00p 583.50p 777552
16/06/2016 578.00p 584.50p 568.00p 571.50p 561343
15/06/2016 583.00p 591.50p 577.00p 580.00p 2064382
14/06/2016 587.50p 594.00p 575.50p 577.00p 385546
13/06/2016 611.00p 611.00p 585.13p 595.00p 424459
10/06/2016 631.00p 631.00p 605.14p 607.00p 382151
09/06/2016 626.00p 635.03p 625.00p 629.00p 339695
08/06/2016 640.00p 640.00p 626.00p 630.00p 210681
07/06/2016 649.50p 649.50p 627.50p 633.00p 424453
06/06/2016 636.50p 638.50p 626.50p 631.50p 307700
03/06/2016 648.00p 648.62p 627.00p 628.00p 301332
02/06/2016 641.00p 657.00p 634.50p 648.50p 344263
01/06/2016 650.00p 650.00p 629.50p 637.00p 361121
31/05/2016 644.00p 650.00p 635.00p 648.50p 435579
27/05/2016 653.50p 653.50p 636.00p 640.00p 489150
26/05/2016 651.00p 663.50p 644.50p 649.50p 431725
25/05/2016 656.00p 675.00p 647.62p 665.00p 588362
24/05/2016 641.00p 655.00p 641.00p 651.00p 555330
23/05/2016 627.50p 647.50p 625.00p 643.00p 641035
20/05/2016 627.00p 629.50p 617.50p 624.50p 555565
19/05/2016 626.00p 645.00p 621.00p 621.00p 840823
18/05/2016 629.50p 649.00p 629.50p 645.50p 264059
17/05/2016 633.00p 640.00p 627.00p 633.00p 255449
16/05/2016 625.50p 646.75p 625.50p 627.50p 215646
13/05/2016 636.00p 647.50p 626.00p 629.50p 328178
12/05/2016 646.00p 646.94p 629.50p 638.00p 375758
11/05/2016 632.00p 649.00p 623.50p 647.50p 301643
10/05/2016 638.00p 642.00p 627.00p 631.00p 472849
09/05/2016 627.00p 635.00p 625.00p 632.50p 334971
06/05/2016 628.50p 637.00p 622.00p 628.00p 296996
05/05/2016 626.00p 632.50p 622.00p 631.00p 269959
04/05/2016 638.00p 638.00p 615.00p 627.00p 536090
03/05/2016 618.50p 631.00p 615.00p 619.50p 517037
29/04/2016 639.00p 639.00p 623.50p 624.50p 283129
28/04/2016 628.00p 638.50p 628.00p 638.00p 652598
27/04/2016 629.00p 633.00p 625.00p 632.50p 378053
26/04/2016 627.00p 633.00p 624.50p 625.50p 267458
25/04/2016 630.00p 636.50p 623.50p 625.00p 272281
22/04/2016 631.50p 642.00p 624.00p 630.00p 352743
21/04/2016 648.50p 653.75p 623.61p 631.50p 400150
20/04/2016 653.50p 656.00p 641.00p 646.00p 478283
19/04/2016 653.50p 664.00p 652.00p 655.00p 385163
18/04/2016 659.00p 671.50p 655.00p 656.00p 265761
15/04/2016 665.00p 667.00p 656.38p 664.00p 1684889
14/04/2016 674.00p 677.50p 668.00p 670.00p 474300
13/04/2016 678.50p 682.63p 672.00p 674.50p 421904
12/04/2016 668.50p 678.13p 662.50p 675.50p 397944
11/04/2016 680.00p 680.00p 666.00p 670.50p 426626
08/04/2016 663.50p 681.00p 663.25p 672.00p 441790
07/04/2016 674.00p 683.50p 666.00p 668.50p 795499
06/04/2016 673.00p 680.00p 667.00p 675.00p 366675
05/04/2016 676.50p 677.50p 668.00p 676.00p 400174
04/04/2016 663.50p 684.00p 663.50p 676.50p 599190
01/04/2016 671.00p 675.00p 663.75p 669.00p 744277
31/03/2016 673.50p 673.50p 664.00p 664.00p 329366
30/03/2016 674.00p 674.00p 660.00p 667.50p 392483
29/03/2016 660.50p 670.00p 653.00p 668.00p 599517
24/03/2016 661.00p 661.00p 653.00p 655.00p 363209
23/03/2016 647.50p 660.50p 644.50p 659.50p 379143
22/03/2016 650.00p 650.00p 626.41p 645.50p 649152
21/03/2016 650.00p 650.00p 638.00p 640.00p 287588
18/03/2016 650.00p 650.00p 638.00p 640.50p 555651
17/03/2016 655.00p 655.00p 638.50p 639.50p 476173
16/03/2016 644.00p 654.50p 638.00p 650.00p 456692
15/03/2016 631.50p 641.50p 629.00p 640.00p 454932
14/03/2016 644.00p 644.00p 618.98p 631.50p 196342
11/03/2016 609.50p 633.00p 608.50p 631.50p 372886
10/03/2016 635.00p 635.00p 613.96p 614.00p 462937
09/03/2016 610.00p 630.50p 605.28p 630.50p 505054
08/03/2016 609.50p 618.00p 600.00p 613.00p 1301790
07/03/2016 593.00p 618.50p 586.50p 615.00p 1478559
04/03/2016 570.00p 597.64p 570.00p 589.50p 585731
03/03/2016 560.00p 568.50p 548.00p 551.50p 270721
02/03/2016 575.50p 581.00p 561.00p 566.50p 323201
01/03/2016 575.00p 583.00p 567.50p 579.00p 311764
29/02/2016 561.00p 573.00p 561.00p 569.50p 220636
26/02/2016 561.50p 572.00p 561.00p 568.00p 368970
25/02/2016 548.50p 569.50p 548.50p 565.00p 215946
24/02/2016 562.00p 562.75p 550.00p 553.50p 450042
23/02/2016 559.00p 564.00p 548.00p 559.50p 281687
22/02/2016 556.50p 557.50p 544.14p 550.50p 280078
19/02/2016 563.00p 563.00p 542.00p 548.00p 202547
18/02/2016 550.00p 560.50p 540.00p 557.00p 289073
17/02/2016 527.50p 547.00p 527.50p 540.00p 239836
16/02/2016 525.50p 540.72p 525.50p 533.50p 147154
15/02/2016 523.00p 541.88p 523.00p 535.50p 217623
12/02/2016 520.00p 526.25p 516.50p 522.00p 487250
11/02/2016 522.00p 523.00p 503.42p 517.00p 670845
10/02/2016 500.00p 522.00p 498.50p 522.00p 435850
09/02/2016 478.75p 503.00p 478.75p 498.50p 713905
08/02/2016 511.00p 517.96p 489.25p 492.75p 899999
05/02/2016 540.50p 544.15p 512.73p 517.00p 490162
04/02/2016 540.00p 548.50p 531.00p 539.50p 247767
03/02/2016 554.50p 561.50p 535.33p 540.50p 239986
02/02/2016 566.50p 579.05p 556.00p 559.00p 315442
01/02/2016 553.50p 577.50p 549.50p 577.00p 319266
29/01/2016 558.50p 558.50p 541.00p 553.50p 295158
28/01/2016 562.00p 563.50p 540.36p 548.00p 288640
27/01/2016 559.50p 573.50p 555.50p 558.00p 387515
26/01/2016 564.00p 574.00p 560.00p 560.00p 184523
25/01/2016 574.00p 574.80p 567.00p 569.50p 136338
22/01/2016 559.00p 569.00p 555.00p 567.50p 214772
21/01/2016 559.50p 564.50p 553.00p 560.50p 590284
20/01/2016 560.00p 560.00p 547.88p 554.50p 388326
19/01/2016 551.00p 563.00p 551.00p 559.50p 336268
18/01/2016 550.50p 559.50p 545.00p 553.00p 332341
15/01/2016 557.50p 581.00p 552.00p 552.00p 378885
14/01/2016 571.50p 587.50p 552.50p 554.50p 614892
13/01/2016 593.00p 593.00p 568.00p 572.00p 471378
12/01/2016 579.00p 590.58p 577.50p 587.00p 429021
11/01/2016 591.00p 596.00p 568.00p 578.00p 249712
08/01/2016 574.00p 583.00p 569.00p 571.00p 370441
07/01/2016 573.00p 584.42p 570.00p 576.50p 680702
06/01/2016 599.00p 599.00p 567.50p 584.50p 305444
05/01/2016 568.50p 583.00p 568.50p 576.50p 353138
04/01/2016 586.50p 598.50p 575.00p 575.00p 319220
31/12/2015 585.50p 598.00p 582.76p 588.50p 156564
30/12/2015 580.00p 592.57p 572.00p 587.50p 309095
29/12/2015 565.00p 579.50p 565.00p 572.00p 373201
24/12/2015 568.00p 570.00p 567.00p 570.00p 20647
23/12/2015 575.50p 575.55p 561.50p 572.00p 402023
22/12/2015 571.50p 574.50p 564.00p 570.00p 290353

*Close Price adjusted for both dividends and splits