Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/05/2014 267.00p 267.00p 260.64p 263.50p 371143
23/05/2014 267.00p 267.00p 261.75p 263.00p 141931
22/05/2014 266.75p 267.00p 259.50p 265.25p 243869
21/05/2014 264.25p 265.00p 260.75p 264.50p 124334
20/05/2014 261.25p 265.75p 255.50p 262.75p 175980
19/05/2014 259.25p 265.75p 255.50p 265.75p 201807
16/05/2014 275.75p 275.75p 255.25p 259.25p 805317
15/05/2014 281.75p 287.14p 271.25p 272.75p 360214
14/05/2014 285.50p 287.50p 275.00p 277.25p 1269430
13/05/2014 288.75p 290.65p 284.25p 286.50p 190770
12/05/2014 282.25p 288.00p 282.25p 284.50p 119832
09/05/2014 285.25p 288.50p 282.00p 283.50p 183059
08/05/2014 290.00p 293.50p 286.26p 286.50p 200791
07/05/2014 293.50p 295.00p 290.00p 290.25p 158459
06/05/2014 291.75p 295.00p 290.00p 290.50p 208634
02/05/2014 298.00p 298.25p 290.00p 290.00p 104606
01/05/2014 296.75p 296.75p 293.62p 293.75p 33100
30/04/2014 298.00p 299.42p 293.71p 294.50p 153376
29/04/2014 301.00p 301.00p 293.50p 295.00p 292255
28/04/2014 296.25p 300.57p 293.50p 296.00p 203187
25/04/2014 301.75p 301.75p 295.00p 298.50p 604556
24/04/2014 303.75p 304.50p 296.50p 300.50p 373691
23/04/2014 292.75p 304.49p 292.75p 299.50p 427299
22/04/2014 287.50p 292.75p 286.10p 290.25p 171555
17/04/2014 286.50p 293.50p 285.25p 288.25p 341234
16/04/2014 285.75p 290.00p 279.94p 287.00p 324425
15/04/2014 283.25p 292.00p 280.00p 280.50p 404358
14/04/2014 285.25p 290.00p 280.00p 281.00p 183591
11/04/2014 289.75p 291.50p 282.50p 290.00p 494174
10/04/2014 288.50p 295.00p 282.00p 290.75p 357345
09/04/2014 284.75p 290.00p 281.00p 285.00p 313701
08/04/2014 294.00p 294.00p 265.75p 281.00p 808441
07/04/2014 292.50p 295.00p 287.50p 293.00p 157053
04/04/2014 288.25p 294.50p 284.75p 293.25p 407647
03/04/2014 282.00p 289.50p 280.00p 289.50p 305578
02/04/2014 282.75p 284.25p 277.95p 280.25p 480064
01/04/2014 278.25p 283.00p 275.00p 278.00p 266295
31/03/2014 287.75p 287.75p 276.75p 278.50p 202890
28/03/2014 285.00p 291.50p 281.75p 282.25p 87536
27/03/2014 293.50p 295.43p 285.00p 285.00p 155205
26/03/2014 293.00p 300.00p 290.25p 290.25p 325345
25/03/2014 285.25p 295.00p 285.25p 290.25p 191965
24/03/2014 285.25p 292.50p 285.00p 286.75p 160054
21/03/2014 285.25p 298.00p 285.22p 288.50p 457189
20/03/2014 275.00p 287.00p 275.00p 286.50p 290819
19/03/2014 275.25p 278.25p 275.00p 277.00p 397629
18/03/2014 273.00p 279.00p 270.08p 279.00p 163492
17/03/2014 271.00p 275.52p 268.00p 272.75p 483017
14/03/2014 272.25p 276.57p 270.00p 271.25p 106421
13/03/2014 271.25p 280.75p 270.00p 275.75p 324225
12/03/2014 279.75p 279.75p 268.34p 274.00p 318361
11/03/2014 276.75p 279.75p 272.00p 275.00p 324284
10/03/2014 275.00p 283.25p 275.00p 280.00p 143998
07/03/2014 280.25p 283.00p 275.00p 275.25p 230704
06/03/2014 278.00p 286.00p 273.00p 281.25p 596807
05/03/2014 275.25p 282.00p 275.25p 279.75p 411829
04/03/2014 274.75p 278.75p 270.00p 277.00p 633594
03/03/2014 282.25p 286.75p 269.50p 270.00p 566388
28/02/2014 285.25p 288.19p 282.50p 286.75p 319634
27/02/2014 275.25p 289.00p 275.25p 286.25p 604354
26/02/2014 271.50p 277.75p 271.50p 277.75p 173104
25/02/2014 270.00p 274.75p 270.00p 272.00p 187561
24/02/2014 270.25p 276.00p 270.00p 272.00p 325350
21/02/2014 274.00p 274.75p 269.00p 272.00p 449874
20/02/2014 268.75p 274.50p 267.00p 272.75p 302480
19/02/2014 267.25p 273.25p 267.25p 270.00p 421360
18/02/2014 261.75p 277.00p 260.85p 272.50p 495023
17/02/2014 260.00p 264.75p 260.00p 264.75p 201221
14/02/2014 261.00p 265.00p 258.48p 261.50p 199634
13/02/2014 260.75p 261.00p 253.25p 260.00p 475601
12/02/2014 257.00p 264.45p 255.38p 260.50p 340219
11/02/2014 259.75p 260.00p 252.25p 257.75p 121497
10/02/2014 255.00p 258.76p 251.75p 255.00p 315196
07/02/2014 251.25p 259.00p 251.25p 255.75p 376679
06/02/2014 251.00p 260.00p 250.00p 255.00p 452553
05/02/2014 251.50p 254.00p 247.25p 250.00p 283699
04/02/2014 245.25p 252.85p 245.25p 252.25p 254926
03/02/2014 250.25p 255.50p 244.50p 249.00p 235421
31/01/2014 252.00p 257.05p 250.30p 255.50p 370528
30/01/2014 250.25p 257.25p 250.25p 253.00p 236781
29/01/2014 244.25p 257.75p 244.25p 253.00p 301617
28/01/2014 245.00p 251.50p 245.00p 249.75p 524317
27/01/2014 250.25p 252.75p 242.75p 243.75p 700377
24/01/2014 257.00p 257.75p 250.00p 251.50p 742712
23/01/2014 250.25p 263.75p 250.25p 255.75p 390291
22/01/2014 254.50p 254.50p 248.50p 254.50p 753210
21/01/2014 255.00p 259.75p 251.50p 253.50p 117939
20/01/2014 255.00p 263.25p 255.00p 255.75p 302515
17/01/2014 259.50p 259.50p 254.75p 258.25p 252186
16/01/2014 258.50p 262.60p 257.00p 258.75p 177981
15/01/2014 260.00p 261.75p 254.60p 259.50p 460495
14/01/2014 250.00p 259.00p 250.00p 259.00p 483050
13/01/2014 247.50p 254.00p 246.83p 252.25p 211233
10/01/2014 244.25p 249.75p 242.25p 248.25p 204354
09/01/2014 248.00p 248.00p 244.72p 247.00p 413793
08/01/2014 250.00p 250.00p 244.60p 247.75p 244765
07/01/2014 250.25p 254.75p 248.50p 249.75p 241949
06/01/2014 244.75p 251.50p 243.50p 249.00p 204561
03/01/2014 246.00p 246.75p 237.90p 245.00p 171902
02/01/2014 247.25p 247.25p 243.00p 245.00p 95219
31/12/2013 245.25p 249.00p 244.75p 246.00p 44007
30/12/2013 248.00p 251.25p 243.91p 246.75p 234024
27/12/2013 243.75p 247.00p 239.45p 246.50p 122020
24/12/2013 242.00p 243.25p 238.05p 241.50p 23852
23/12/2013 239.25p 244.25p 238.12p 240.75p 210156
20/12/2013 240.25p 246.75p 239.50p 239.50p 79911
19/12/2013 245.00p 247.79p 241.00p 242.00p 104935
18/12/2013 239.00p 244.76p 238.50p 241.00p 457439
17/12/2013 233.75p 240.00p 233.00p 238.50p 321835
16/12/2013 229.25p 237.00p 229.00p 234.75p 437961
13/12/2013 228.75p 234.75p 228.00p 233.75p 207886
12/12/2013 227.00p 232.07p 225.24p 230.00p 285850
11/12/2013 230.00p 233.00p 225.50p 227.50p 183215
10/12/2013 228.50p 232.00p 225.68p 231.50p 259693
09/12/2013 228.00p 232.75p 225.25p 229.75p 307362
06/12/2013 229.00p 229.50p 224.52p 228.00p 217204
05/12/2013 224.75p 233.75p 223.25p 229.00p 493649
04/12/2013 225.25p 225.75p 219.00p 224.50p 116477
03/12/2013 225.50p 227.00p 221.00p 225.75p 283537
02/12/2013 229.75p 230.65p 223.00p 226.50p 385724
29/11/2013 227.50p 232.96p 227.00p 228.75p 504265
28/11/2013 233.25p 238.81p 228.09p 229.75p 228817
27/11/2013 225.00p 239.50p 222.75p 236.00p 1038814
26/11/2013 217.00p 227.00p 217.00p 225.25p 2243669
25/11/2013 224.00p 224.00p 217.79p 218.00p 312334
22/11/2013 219.25p 220.50p 217.25p 218.00p 383104
21/11/2013 220.25p 230.00p 217.75p 217.75p 898853
20/11/2013 216.50p 221.00p 213.00p 213.00p 437785
19/11/2013 218.00p 220.00p 214.00p 218.00p 351660
18/11/2013 220.00p 222.25p 215.60p 219.50p 253438
15/11/2013 215.50p 219.25p 213.65p 217.50p 231749
14/11/2013 210.00p 217.00p 208.25p 215.75p 150811
13/11/2013 216.25p 220.00p 208.00p 208.25p 355496
12/11/2013 222.25p 224.27p 215.50p 215.75p 235348
11/11/2013 223.00p 225.25p 222.00p 223.00p 1161025
08/11/2013 219.75p 228.25p 218.00p 223.50p 515000
07/11/2013 217.25p 223.94p 217.25p 220.00p 279630
06/11/2013 220.00p 222.06p 218.00p 218.50p 271663
05/11/2013 227.50p 229.50p 218.00p 218.75p 361887
04/11/2013 233.00p 236.50p 220.00p 221.50p 525827
01/11/2013 234.25p 238.00p 231.50p 235.75p 226816
31/10/2013 227.75p 236.50p 225.00p 234.50p 579305
30/10/2013 219.50p 227.50p 219.50p 227.50p 179418
29/10/2013 223.00p 224.25p 216.00p 220.00p 216756
28/10/2013 222.00p 225.00p 217.00p 224.50p 204480
25/10/2013 217.75p 226.00p 217.00p 222.50p 306282
24/10/2013 218.00p 225.00p 208.50p 217.00p 456750
23/10/2013 222.00p 224.25p 218.00p 218.25p 360495
22/10/2013 244.00p 250.00p 215.16p 223.00p 1328900
21/10/2013 240.50p 250.15p 240.50p 250.00p 353583
18/10/2013 245.75p 245.90p 240.50p 241.25p 175766
17/10/2013 244.50p 247.32p 244.40p 245.50p 168307
16/10/2013 242.25p 246.00p 241.00p 246.00p 57265
15/10/2013 253.75p 253.80p 241.00p 243.25p 290493
14/10/2013 252.00p 254.75p 252.00p 253.25p 58690
11/10/2013 251.25p 256.00p 250.00p 253.00p 208467
10/10/2013 239.25p 252.25p 239.25p 252.00p 116884
09/10/2013 248.25p 251.50p 236.52p 239.50p 263410
08/10/2013 254.75p 255.00p 251.25p 251.50p 519505
07/10/2013 248.00p 254.50p 245.00p 254.00p 501050
04/10/2013 251.00p 254.75p 248.00p 250.00p 463855
03/10/2013 252.00p 259.75p 249.00p 249.00p 195950
02/10/2013 259.25p 260.25p 247.00p 251.00p 285920
01/10/2013 251.25p 267.32p 251.25p 254.50p 1236178
30/09/2013 246.25p 254.50p 243.00p 252.50p 460096
27/09/2013 250.00p 255.00p 243.00p 247.00p 400072
26/09/2013 246.00p 250.25p 241.75p 250.25p 1184559
25/09/2013 235.25p 246.00p 235.25p 245.25p 479739
24/09/2013 229.25p 237.00p 227.81p 235.00p 551110
23/09/2013 223.75p 230.50p 223.75p 229.75p 291339
20/09/2013 226.50p 230.50p 223.00p 226.75p 85551
19/09/2013 232.00p 234.95p 224.50p 227.75p 588400
18/09/2013 235.75p 235.75p 230.00p 231.00p 133398
17/09/2013 236.50p 238.00p 230.95p 235.00p 409373
16/09/2013 221.50p 238.00p 218.51p 238.00p 1465176
13/09/2013 220.50p 223.75p 215.75p 220.00p 543677
12/09/2013 230.75p 231.00p 216.00p 222.00p 701387
11/09/2013 236.75p 237.70p 222.75p 230.00p 458593
10/09/2013 231.00p 239.80p 231.00p 237.25p 695265
09/09/2013 234.00p 237.25p 229.00p 231.00p 365783
06/09/2013 235.25p 237.00p 232.50p 233.75p 267411
05/09/2013 245.25p 248.00p 233.00p 236.00p 627286
04/09/2013 255.00p 259.00p 244.50p 246.25p 232582
03/09/2013 255.00p 260.00p 250.45p 259.00p 260617
02/09/2013 250.00p 260.00p 250.00p 253.00p 226794
30/08/2013 252.50p 259.68p 252.00p 252.75p 110600
29/08/2013 249.75p 260.00p 249.75p 259.25p 286994
28/08/2013 258.50p 260.00p 243.50p 249.00p 519841
27/08/2013 263.75p 265.00p 257.25p 260.00p 200140
23/08/2013 260.00p 269.50p 258.00p 263.00p 444632
22/08/2013 245.75p 260.00p 245.75p 258.00p 143143
21/08/2013 248.00p 254.50p 248.00p 253.50p 182725
20/08/2013 251.00p 252.50p 235.00p 249.00p 914721
19/08/2013 254.00p 261.00p 251.00p 252.50p 131420
16/08/2013 260.50p 263.60p 253.00p 255.00p 118201
15/08/2013 265.00p 268.00p 259.00p 261.75p 153974
14/08/2013 269.00p 270.75p 265.00p 266.00p 1017332
13/08/2013 267.00p 273.00p 266.00p 269.25p 216584
12/08/2013 267.50p 280.00p 263.50p 268.00p 539125
09/08/2013 257.75p 270.00p 255.25p 269.00p 449169

*Close Price adjusted for both dividends and splits