Dignity (DTY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dignity

Date Open High Low Close* Volume
19/04/2016 2,528.00p 2,591.00p 2,512.00p 2,545.00p 87904
18/04/2016 2,474.00p 2,528.00p 2,435.01p 2,520.00p 64442
15/04/2016 2,493.00p 2,511.00p 2,457.00p 2,471.00p 97120
14/04/2016 2,497.00p 2,520.00p 2,481.00p 2,481.00p 41509
13/04/2016 2,475.00p 2,516.68p 2,470.00p 2,489.00p 264266
12/04/2016 2,499.00p 2,499.00p 2,442.00p 2,489.00p 93495
11/04/2016 2,493.00p 2,506.00p 2,471.00p 2,500.00p 31829
08/04/2016 2,540.00p 2,540.00p 2,456.00p 2,482.00p 40734
07/04/2016 2,525.00p 2,543.96p 2,481.00p 2,486.00p 49691
06/04/2016 2,459.00p 2,537.00p 2,459.00p 2,535.00p 75461
05/04/2016 2,465.00p 2,490.00p 2,454.00p 2,468.00p 37742
04/04/2016 2,496.00p 2,496.00p 2,439.75p 2,480.00p 43204
01/04/2016 2,459.00p 2,488.00p 2,445.00p 2,459.00p 58473
31/03/2016 2,439.00p 2,515.00p 2,439.00p 2,479.00p 102366
30/03/2016 2,489.00p 2,504.00p 2,461.73p 2,500.00p 104758
29/03/2016 2,448.00p 2,477.39p 2,428.00p 2,469.00p 51108
24/03/2016 2,408.00p 2,437.00p 2,408.00p 2,430.00p 94165
23/03/2016 2,407.00p 2,439.00p 2,405.00p 2,414.00p 58602
22/03/2016 2,427.00p 2,431.00p 2,390.00p 2,420.00p 102290
21/03/2016 2,426.00p 2,430.00p 2,391.00p 2,412.00p 40715
18/03/2016 2,415.00p 2,418.00p 2,393.00p 2,416.00p 93652
17/03/2016 2,366.00p 2,412.00p 2,336.00p 2,405.00p 46094
16/03/2016 2,351.00p 2,389.00p 2,341.00p 2,380.00p 171286
15/03/2016 2,354.00p 2,360.00p 2,335.00p 2,344.00p 71073
14/03/2016 2,361.00p 2,372.00p 2,336.63p 2,341.00p 31324
11/03/2016 2,380.00p 2,385.00p 2,320.00p 2,356.00p 77396
10/03/2016 2,369.00p 2,377.00p 2,301.00p 2,362.00p 55651
09/03/2016 2,315.00p 2,357.00p 2,315.00p 2,345.00p 65518
08/03/2016 2,325.00p 2,351.44p 2,280.00p 2,323.00p 278782
07/03/2016 2,400.00p 2,418.00p 2,326.00p 2,345.00p 81217
04/03/2016 2,379.00p 2,402.00p 2,358.00p 2,394.00p 131297
03/03/2016 2,419.00p 2,422.79p 2,343.00p 2,356.00p 114638
02/03/2016 2,583.00p 2,610.00p 2,388.00p 2,413.00p 180059
01/03/2016 2,530.00p 2,571.00p 2,496.00p 2,570.00p 56248
29/02/2016 2,446.00p 2,521.00p 2,446.00p 2,513.00p 43586
26/02/2016 2,538.00p 2,559.00p 2,464.00p 2,464.00p 55820
25/02/2016 2,525.00p 2,564.00p 2,501.00p 2,546.00p 50252
24/02/2016 2,429.00p 2,522.00p 2,418.00p 2,506.00p 74186
23/02/2016 2,398.00p 2,457.00p 2,378.00p 2,438.00p 37244
22/02/2016 2,393.00p 2,447.00p 2,364.56p 2,409.00p 32013
19/02/2016 2,371.00p 2,426.00p 2,371.00p 2,390.00p 27592
18/02/2016 2,393.00p 2,435.00p 2,347.00p 2,399.00p 35892
17/02/2016 2,345.00p 2,421.00p 2,344.00p 2,393.00p 35065
16/02/2016 2,335.00p 2,353.00p 2,308.00p 2,320.00p 45264
15/02/2016 2,356.00p 2,375.00p 2,285.34p 2,320.00p 52196
12/02/2016 2,268.00p 2,323.00p 2,268.00p 2,311.00p 63056
11/02/2016 2,293.00p 2,310.00p 2,269.00p 2,282.00p 61523
10/02/2016 2,304.00p 2,346.00p 2,304.00p 2,315.00p 113254
09/02/2016 2,314.00p 2,321.00p 2,281.50p 2,308.00p 192005
08/02/2016 2,284.00p 2,308.00p 2,284.00p 2,302.00p 48229
05/02/2016 2,281.00p 2,339.00p 2,281.00p 2,310.00p 40459
04/02/2016 2,310.00p 2,321.00p 2,294.00p 2,305.00p 77475
03/02/2016 2,316.00p 2,351.00p 2,303.00p 2,317.00p 54771
02/02/2016 2,351.00p 2,404.00p 2,327.00p 2,349.00p 51599
01/02/2016 2,352.00p 2,402.00p 2,327.00p 2,401.00p 53185
29/01/2016 2,298.00p 2,343.00p 2,277.00p 2,343.00p 46814
28/01/2016 2,296.00p 2,312.00p 2,264.00p 2,292.00p 155490
27/01/2016 2,277.00p 2,307.00p 2,265.00p 2,302.00p 45665
26/01/2016 2,258.00p 2,286.00p 2,244.00p 2,278.00p 84630
25/01/2016 2,261.00p 2,268.00p 2,213.00p 2,257.00p 92998
22/01/2016 2,294.00p 2,294.00p 2,204.00p 2,227.00p 46742
21/01/2016 2,276.00p 2,290.00p 2,241.62p 2,267.00p 75323
20/01/2016 2,275.00p 2,275.00p 2,202.00p 2,251.00p 59298
19/01/2016 2,295.00p 2,295.00p 2,210.13p 2,259.00p 94557
18/01/2016 2,334.00p 2,336.80p 2,251.00p 2,256.00p 91160
15/01/2016 2,323.00p 2,332.00p 2,291.57p 2,315.00p 107035
14/01/2016 2,363.00p 2,402.42p 2,282.00p 2,282.00p 47653
13/01/2016 2,390.00p 2,467.00p 2,390.00p 2,418.00p 27248
12/01/2016 2,475.00p 2,475.00p 2,407.00p 2,425.00p 44006
11/01/2016 2,514.00p 2,540.52p 2,433.00p 2,457.00p 43036
08/01/2016 2,490.00p 2,556.43p 2,490.00p 2,513.00p 27210
07/01/2016 2,524.00p 2,525.00p 2,457.68p 2,525.00p 43545
06/01/2016 2,477.00p 2,516.00p 2,467.00p 2,504.00p 32090
05/01/2016 2,470.00p 2,524.00p 2,468.78p 2,484.00p 27295
04/01/2016 2,539.00p 2,539.00p 2,470.00p 2,479.00p 30190
31/12/2015 2,530.00p 2,563.00p 2,530.00p 2,555.00p 4822
30/12/2015 2,516.00p 2,563.00p 2,516.00p 2,562.00p 21632
29/12/2015 2,470.00p 2,552.00p 2,470.00p 2,541.00p 26486
24/12/2015 2,536.00p 2,536.00p 2,470.00p 2,475.00p 4712
23/12/2015 2,523.00p 2,534.00p 2,432.00p 2,524.00p 26382
22/12/2015 2,466.00p 2,530.00p 2,452.00p 2,460.00p 28146
21/12/2015 2,443.00p 2,504.00p 2,432.00p 2,492.00p 24335
18/12/2015 2,384.00p 2,471.00p 2,381.25p 2,471.00p 69663
17/12/2015 2,433.00p 2,452.00p 2,402.68p 2,436.00p 34159
16/12/2015 2,457.00p 2,457.00p 2,350.00p 2,386.00p 54011
15/12/2015 2,394.00p 2,452.00p 2,384.00p 2,446.00p 92055
14/12/2015 2,315.00p 2,412.00p 2,315.00p 2,410.00p 38534
11/12/2015 2,312.00p 2,387.00p 2,300.00p 2,367.00p 118996
10/12/2015 2,394.00p 2,402.66p 2,279.60p 2,303.00p 86339
09/12/2015 2,417.00p 2,439.00p 2,395.00p 2,409.00p 90470
08/12/2015 2,420.00p 2,424.00p 2,388.90p 2,409.00p 60265
07/12/2015 2,393.00p 2,429.10p 2,376.00p 2,394.00p 53707
04/12/2015 2,425.00p 2,478.92p 2,394.00p 2,405.00p 55491
03/12/2015 2,491.00p 2,519.00p 2,425.00p 2,426.00p 19951
02/12/2015 2,469.00p 2,479.28p 2,444.00p 2,470.00p 26417
01/12/2015 2,452.00p 2,494.00p 2,427.00p 2,442.00p 25567
30/11/2015 2,424.00p 2,488.00p 2,424.00p 2,482.00p 36554
27/11/2015 2,420.00p 2,466.00p 2,383.37p 2,461.00p 21818
26/11/2015 2,444.00p 2,444.00p 2,383.00p 2,428.00p 20879
25/11/2015 2,425.00p 2,439.00p 2,410.00p 2,420.00p 34747
24/11/2015 2,460.00p 2,460.00p 2,392.00p 2,410.00p 39506
23/11/2015 2,463.00p 2,463.00p 2,431.69p 2,441.00p 29182
20/11/2015 2,431.00p 2,473.82p 2,431.00p 2,449.00p 42569
19/11/2015 2,488.00p 2,488.00p 2,437.00p 2,438.00p 47286
18/11/2015 2,481.00p 2,505.00p 2,439.42p 2,457.00p 185020
17/11/2015 2,507.00p 2,518.00p 2,465.00p 2,470.00p 67778
16/11/2015 2,502.00p 2,516.00p 2,489.00p 2,500.00p 70409
13/11/2015 2,525.00p 2,547.64p 2,501.00p 2,522.00p 73099
12/11/2015 2,576.00p 2,576.00p 2,528.00p 2,534.00p 69803
11/11/2015 2,597.00p 2,597.00p 2,548.72p 2,561.00p 78366
10/11/2015 2,514.00p 2,590.25p 2,509.00p 2,581.00p 114843
09/11/2015 2,447.00p 2,524.00p 2,447.00p 2,510.00p 132833
06/11/2015 2,364.00p 2,471.00p 2,350.00p 2,458.00p 57741
05/11/2015 2,376.00p 2,410.00p 2,348.00p 2,366.00p 142905
04/11/2015 2,453.00p 2,453.00p 2,380.00p 2,398.00p 62221
03/11/2015 2,418.00p 2,440.00p 2,382.00p 2,415.00p 50757
02/11/2015 2,430.00p 2,456.04p 2,400.00p 2,406.00p 34652
30/10/2015 2,428.00p 2,471.00p 2,400.00p 2,431.00p 163882
29/10/2015 2,364.00p 2,427.00p 2,359.00p 2,417.00p 66521
28/10/2015 2,305.00p 2,384.00p 2,305.00p 2,374.00p 56356
27/10/2015 2,282.00p 2,359.00p 2,270.00p 2,359.00p 72193
26/10/2015 2,249.00p 2,273.00p 2,237.00p 2,263.00p 36702
23/10/2015 2,248.00p 2,281.00p 2,238.00p 2,257.00p 46459
22/10/2015 2,304.00p 2,310.00p 2,229.00p 2,232.00p 81950
21/10/2015 2,306.00p 2,321.00p 2,281.00p 2,313.00p 43169
20/10/2015 2,255.00p 2,292.00p 2,245.00p 2,286.00p 49927
19/10/2015 2,205.00p 2,263.00p 2,205.00p 2,254.00p 43291
16/10/2015 2,260.00p 2,269.00p 2,182.00p 2,205.00p 81689
15/10/2015 2,240.00p 2,270.00p 2,214.00p 2,266.00p 38971
14/10/2015 2,242.00p 2,242.00p 2,209.90p 2,230.00p 67462
13/10/2015 2,235.00p 2,247.00p 2,213.83p 2,226.00p 62395
12/10/2015 2,205.00p 2,251.12p 2,200.00p 2,220.00p 106032
09/10/2015 2,245.00p 2,280.00p 2,229.00p 2,242.00p 49723
08/10/2015 2,301.00p 2,305.00p 2,218.00p 2,223.00p 127928
07/10/2015 2,361.00p 2,361.00p 2,290.00p 2,290.00p 81500
06/10/2015 2,402.00p 2,407.00p 2,359.00p 2,362.00p 47564
05/10/2015 2,411.00p 2,440.00p 2,384.00p 2,384.00p 36219
02/10/2015 2,398.00p 2,413.00p 2,380.00p 2,402.00p 42209
01/10/2015 2,406.00p 2,428.00p 2,376.00p 2,384.00p 74006
30/09/2015 2,399.00p 2,403.00p 2,362.00p 2,378.00p 110073
29/09/2015 2,370.00p 2,399.00p 2,348.00p 2,358.00p 57437
28/09/2015 2,395.00p 2,417.00p 2,375.00p 2,386.00p 29306
25/09/2015 2,391.00p 2,430.00p 2,391.00p 2,429.00p 66045
24/09/2015 2,399.00p 2,430.00p 2,382.00p 2,396.00p 52047
23/09/2015 2,383.00p 2,447.00p 2,345.00p 2,430.00p 128189
22/09/2015 2,413.00p 2,426.00p 2,388.00p 2,390.00p 37358
21/09/2015 2,371.00p 2,432.42p 2,355.00p 2,429.00p 103357
18/09/2015 2,412.00p 2,432.00p 2,389.00p 2,400.00p 165181
17/09/2015 2,440.00p 2,450.00p 2,407.00p 2,429.00p 92785
16/09/2015 2,443.00p 2,443.00p 2,415.00p 2,427.00p 72291
15/09/2015 2,430.00p 2,430.00p 2,401.00p 2,425.00p 85897
14/09/2015 2,439.00p 2,459.00p 2,405.50p 2,428.00p 80846
11/09/2015 2,439.00p 2,439.00p 2,419.00p 2,429.00p 351223
10/09/2015 2,439.00p 2,450.00p 2,413.44p 2,429.00p 92765
09/09/2015 2,508.00p 2,508.00p 2,436.00p 2,447.00p 273278
08/09/2015 2,478.00p 2,488.40p 2,455.00p 2,466.00p 26900
07/09/2015 2,464.00p 2,496.30p 2,450.00p 2,467.00p 20601
04/09/2015 2,515.00p 2,517.00p 2,472.00p 2,473.00p 44009
03/09/2015 2,485.00p 2,535.00p 2,467.00p 2,535.00p 51644
02/09/2015 2,421.00p 2,460.00p 2,389.00p 2,450.00p 385604
01/09/2015 2,403.00p 2,431.00p 2,379.56p 2,404.00p 131359
28/08/2015 2,474.00p 2,477.00p 2,402.00p 2,422.00p 77580
27/08/2015 2,460.00p 2,480.00p 2,403.00p 2,464.00p 82968
26/08/2015 2,456.00p 2,471.84p 2,421.00p 2,442.00p 126586
25/08/2015 2,434.00p 2,484.00p 2,417.00p 2,470.00p 741130
24/08/2015 2,460.00p 2,500.00p 2,390.00p 2,420.00p 200349
21/08/2015 2,555.00p 2,597.00p 2,517.00p 2,520.00p 51417
20/08/2015 2,590.00p 2,633.00p 2,556.00p 2,577.00p 30598
19/08/2015 2,595.00p 2,642.00p 2,582.50p 2,619.00p 41393
18/08/2015 2,580.00p 2,643.00p 2,580.00p 2,621.00p 60644
17/08/2015 2,595.00p 2,617.78p 2,575.00p 2,600.00p 78226
14/08/2015 2,600.00p 2,636.00p 2,584.00p 2,600.00p 113311
13/08/2015 2,570.00p 2,600.00p 2,541.62p 2,593.00p 103296
12/08/2015 2,490.00p 2,543.00p 2,490.00p 2,537.00p 80899
11/08/2015 2,489.00p 2,529.10p 2,481.02p 2,523.00p 46663
10/08/2015 2,474.00p 2,514.00p 2,459.00p 2,512.00p 72327
07/08/2015 2,465.00p 2,475.00p 2,450.00p 2,473.00p 47716
06/08/2015 2,476.00p 2,481.00p 2,451.05p 2,460.00p 23401
05/08/2015 2,467.00p 2,485.00p 2,442.00p 2,467.00p 42232
04/08/2015 2,460.00p 2,467.00p 2,432.00p 2,458.00p 73680
03/08/2015 2,448.00p 2,473.00p 2,422.00p 2,459.00p 67877
31/07/2015 2,463.00p 2,470.00p 2,423.00p 2,447.00p 64206
30/07/2015 2,458.00p 2,491.00p 2,438.00p 2,459.00p 107387
29/07/2015 2,410.00p 2,474.00p 2,400.00p 2,436.00p 225971
28/07/2015 2,410.00p 2,410.00p 2,358.00p 2,370.00p 38862
27/07/2015 2,388.00p 2,391.00p 2,358.00p 2,366.00p 42931
24/07/2015 2,396.00p 2,400.00p 2,373.00p 2,391.00p 38524
23/07/2015 2,396.00p 2,397.00p 2,375.00p 2,391.00p 39772
22/07/2015 2,386.00p 2,400.00p 2,364.00p 2,372.00p 45527
21/07/2015 2,366.00p 2,398.00p 2,352.00p 2,394.00p 262984
20/07/2015 2,343.00p 2,372.00p 2,335.00p 2,352.00p 405878
17/07/2015 2,355.00p 2,355.00p 2,339.24p 2,348.00p 47668
16/07/2015 2,340.00p 2,353.00p 2,322.00p 2,349.00p 112833
15/07/2015 2,365.00p 2,385.00p 2,307.00p 2,312.00p 51263
14/07/2015 2,386.00p 2,388.50p 2,366.00p 2,383.00p 111683
13/07/2015 2,325.00p 2,384.28p 2,307.12p 2,380.00p 61867
10/07/2015 2,210.00p 2,307.00p 2,205.00p 2,306.00p 60921
09/07/2015 2,177.00p 2,188.00p 2,142.08p 2,180.00p 102349
08/07/2015 2,188.00p 2,192.00p 2,149.00p 2,153.00p 45587
07/07/2015 2,210.00p 2,210.00p 2,137.00p 2,142.00p 27680

*Close Price adjusted for both dividends and splits