Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/07/2015 2,153.00p 2,193.00p 2,134.68p 2,157.00p 32030
03/07/2015 2,170.00p 2,204.00p 2,166.00p 2,200.00p 45043
02/07/2015 2,140.00p 2,198.74p 2,140.00p 2,189.00p 37970
01/07/2015 2,150.00p 2,192.00p 2,145.00p 2,143.00p 37585
30/06/2015 2,121.00p 2,186.00p 2,121.00p 2,143.00p 68448
29/06/2015 2,125.00p 2,188.00p 2,112.26p 2,151.00p 44747
26/06/2015 2,093.00p 2,188.00p 2,093.00p 2,188.00p 60979
25/06/2015 2,106.00p 2,130.00p 2,092.00p 2,114.00p 43379
24/06/2015 2,087.00p 2,119.00p 2,074.40p 2,105.00p 56915
23/06/2015 2,098.00p 2,114.00p 2,081.00p 2,106.00p 42343
22/06/2015 2,060.00p 2,087.00p 2,044.50p 2,082.00p 46741
19/06/2015 2,057.00p 2,084.59p 2,044.52p 2,079.00p 124759
18/06/2015 2,120.00p 2,120.00p 2,038.44p 2,046.00p 135095
17/06/2015 2,120.00p 2,120.00p 2,066.00p 2,070.00p 181905
16/06/2015 2,052.00p 2,091.60p 2,048.76p 2,069.00p 121309
15/06/2015 2,114.00p 2,161.00p 2,046.00p 2,060.00p 46315
12/06/2015 2,128.00p 2,141.52p 2,099.00p 2,109.00p 34105
11/06/2015 2,139.00p 2,166.73p 2,135.00p 2,150.00p 37033
10/06/2015 2,114.00p 2,152.00p 2,086.06p 2,150.00p 25099
09/06/2015 2,102.00p 2,133.00p 2,096.00p 2,126.00p 19654
08/06/2015 2,114.00p 2,132.00p 2,109.00p 2,109.00p 14297
05/06/2015 2,127.00p 2,139.00p 2,114.00p 2,125.00p 23565
04/06/2015 2,160.00p 2,168.00p 2,130.00p 2,144.00p 21561
03/06/2015 2,184.00p 2,210.00p 2,153.00p 2,155.00p 56982
02/06/2015 2,177.00p 2,210.00p 2,177.00p 2,194.00p 54939
01/06/2015 2,138.00p 2,192.00p 2,125.00p 2,181.00p 57376
29/05/2015 2,145.00p 2,171.00p 2,110.00p 2,122.00p 103494
28/05/2015 2,140.00p 2,177.00p 2,132.00p 2,160.00p 53359
27/05/2015 2,160.00p 2,167.00p 2,146.76p 2,159.00p 68740
26/05/2015 2,186.00p 2,199.64p 2,142.00p 2,142.00p 74211
22/05/2015 2,203.00p 2,208.69p 2,177.00p 2,177.00p 40043
21/05/2015 2,158.00p 2,209.00p 2,158.00p 2,205.00p 92724
20/05/2015 2,165.00p 2,185.67p 2,154.84p 2,175.00p 264056
19/05/2015 2,150.00p 2,166.00p 2,132.00p 2,162.00p 325721
18/05/2015 2,141.00p 2,160.00p 2,125.00p 2,140.00p 41624
15/05/2015 2,115.00p 2,156.00p 2,060.00p 2,139.00p 380566
14/05/2015 2,031.00p 2,107.00p 2,031.00p 2,087.00p 32815
13/05/2015 2,051.00p 2,103.00p 2,032.00p 2,088.00p 118021
12/05/2015 2,060.00p 2,073.00p 2,000.00p 2,035.00p 64624
11/05/2015 2,100.00p 2,107.04p 2,067.00p 2,081.00p 76081
08/05/2015 2,089.00p 2,284.00p 2,071.00p 2,083.00p 147134
07/05/2015 2,049.00p 2,052.00p 2,030.00p 2,039.00p 99776
06/05/2015 2,028.00p 2,090.00p 2,010.00p 2,052.00p 122264
05/05/2015 2,036.00p 2,062.00p 2,013.32p 2,037.00p 32094
01/05/2015 1,978.00p 2,035.00p 1,978.00p 2,035.00p 31421
30/04/2015 2,006.00p 2,051.00p 1,993.00p 2,030.00p 34362
29/04/2015 2,070.00p 2,070.00p 2,014.00p 2,015.00p 43936
28/04/2015 2,090.00p 2,090.00p 2,037.00p 2,064.00p 31645
27/04/2015 2,024.00p 2,077.00p 2,020.00p 2,077.00p 47426
24/04/2015 2,075.00p 2,077.00p 2,029.52p 2,060.00p 33884
23/04/2015 2,020.00p 2,043.00p 2,017.00p 2,037.00p 48819
22/04/2015 2,074.00p 2,074.00p 2,018.00p 2,029.00p 32513
21/04/2015 2,000.00p 2,072.00p 2,000.00p 2,025.00p 75976
20/04/2015 1,955.00p 2,017.56p 1,955.00p 2,000.00p 35511
17/04/2015 2,025.00p 2,025.00p 1,981.00p 1,998.00p 21311
16/04/2015 1,985.00p 2,003.00p 1,963.00p 1,980.00p 60437
15/04/2015 2,025.00p 2,025.00p 1,970.00p 1,978.00p 35038
14/04/2015 1,981.00p 2,017.00p 1,981.00p 2,015.00p 23345
13/04/2015 2,008.00p 2,017.00p 1,980.00p 2,001.00p 70729
10/04/2015 1,975.00p 2,000.00p 1,959.12p 1,981.00p 47823
09/04/2015 1,880.00p 1,968.00p 1,880.00p 1,959.00p 18550
08/04/2015 1,903.00p 1,935.00p 1,899.00p 1,926.00p 59756
07/04/2015 1,875.00p 1,935.00p 1,865.00p 1,935.00p 89100
02/04/2015 1,885.00p 1,891.00p 1,863.00p 1,880.00p 53967
01/04/2015 1,865.00p 1,874.00p 1,812.00p 1,869.00p 86663
31/03/2015 1,865.00p 1,865.00p 1,815.00p 1,824.00p 54865
30/03/2015 1,877.00p 1,877.00p 1,799.68p 1,830.00p 82379
27/03/2015 1,901.00p 1,901.00p 1,821.00p 1,828.00p 40619
26/03/2015 1,880.00p 1,928.13p 1,829.00p 1,854.00p 51928
25/03/2015 1,960.00p 1,970.00p 1,883.00p 1,885.00p 32734
24/03/2015 1,890.00p 1,958.00p 1,890.00p 1,935.00p 28475
23/03/2015 1,950.00p 1,960.00p 1,908.52p 1,925.00p 28475
20/03/2015 1,863.00p 1,936.00p 1,863.00p 1,929.00p 115699
19/03/2015 1,929.00p 1,929.00p 1,894.00p 1,908.00p 18921
18/03/2015 1,924.00p 1,924.00p 1,870.82p 1,883.00p 26948
17/03/2015 1,863.00p 1,907.44p 1,863.00p 1,874.00p 30660
16/03/2015 1,866.00p 1,920.00p 1,866.00p 1,881.00p 32432
13/03/2015 1,901.00p 1,926.00p 1,878.59p 1,904.00p 45534
12/03/2015 1,905.00p 1,931.00p 1,876.00p 1,904.00p 59341
11/03/2015 1,890.00p 1,916.00p 1,843.68p 1,880.00p 132451
10/03/2015 1,907.00p 1,920.00p 1,843.90p 1,862.00p 64019
09/03/2015 1,953.00p 1,967.19p 1,904.00p 1,908.00p 54342
06/03/2015 1,926.00p 1,967.00p 1,926.00p 1,947.00p 170662
05/03/2015 1,976.00p 1,991.00p 1,951.75p 1,959.00p 284057
04/03/2015 1,910.00p 1,966.00p 1,910.00p 1,942.00p 511980
03/03/2015 1,942.00p 1,956.38p 1,916.00p 1,921.00p 19955
02/03/2015 1,898.00p 1,962.45p 1,898.00p 1,937.00p 26777
27/02/2015 1,910.00p 1,939.00p 1,881.79p 1,935.00p 50688
26/02/2015 1,980.00p 1,980.00p 1,899.83p 1,901.00p 44878
25/02/2015 2,021.00p 2,021.00p 1,947.02p 1,955.00p 84057
24/02/2015 2,025.00p 2,025.00p 1,965.00p 1,984.00p 84678
23/02/2015 2,004.00p 2,040.00p 1,997.00p 2,001.00p 135754
20/02/2015 1,928.00p 2,030.00p 1,928.00p 2,029.00p 56044
19/02/2015 1,892.00p 1,960.00p 1,872.48p 1,960.00p 53744
18/02/2015 1,828.00p 1,893.00p 1,828.00p 1,893.00p 53905
17/02/2015 1,855.00p 1,878.00p 1,837.80p 1,873.00p 24546
16/02/2015 1,875.00p 1,875.56p 1,839.85p 1,844.00p 26441
13/02/2015 1,861.00p 1,890.00p 1,855.00p 1,878.00p 51617
12/02/2015 1,839.00p 1,879.00p 1,830.00p 1,879.00p 20565
11/02/2015 1,855.00p 1,871.00p 1,842.00p 1,863.00p 24885
10/02/2015 1,813.00p 1,869.00p 1,813.00p 1,868.00p 31441
09/02/2015 1,858.00p 1,888.90p 1,817.00p 1,845.00p 40862
06/02/2015 1,920.00p 1,920.00p 1,893.00p 1,905.00p 32941
05/02/2015 1,885.00p 1,923.00p 1,874.48p 1,923.00p 31723
04/02/2015 1,841.00p 1,896.00p 1,836.16p 1,896.00p 54594
03/02/2015 1,816.00p 1,872.00p 1,795.96p 1,871.00p 51866
02/02/2015 1,869.00p 1,877.03p 1,811.00p 1,831.00p 208329
30/01/2015 1,874.00p 1,874.00p 1,849.00p 1,860.00p 77866
29/01/2015 1,849.00p 1,881.00p 1,848.00p 1,865.00p 32902
28/01/2015 1,834.00p 1,874.00p 1,830.00p 1,868.00p 23978
27/01/2015 1,839.00p 1,854.00p 1,829.52p 1,843.00p 22642
26/01/2015 1,790.00p 1,841.00p 1,790.00p 1,840.00p 58916
23/01/2015 1,825.00p 1,859.00p 1,808.98p 1,837.00p 47358
22/01/2015 1,770.00p 1,810.92p 1,770.00p 1,801.00p 52390
21/01/2015 1,793.00p 1,829.00p 1,793.00p 1,818.00p 25225
20/01/2015 1,764.00p 1,826.00p 1,764.00p 1,825.00p 135776
19/01/2015 1,816.00p 1,821.00p 1,785.50p 1,812.00p 76664
16/01/2015 1,817.00p 1,824.00p 1,755.00p 1,798.00p 107471
15/01/2015 1,849.00p 1,867.00p 1,808.00p 1,844.00p 30762
14/01/2015 1,780.00p 1,851.00p 1,777.00p 1,850.00p 82590
13/01/2015 1,780.00p 1,808.36p 1,729.00p 1,789.00p 150106
12/01/2015 1,818.00p 1,873.00p 1,770.00p 1,780.00p 109378
09/01/2015 1,866.00p 1,880.00p 1,835.00p 1,845.00p 65431
08/01/2015 1,919.00p 1,919.00p 1,878.00p 1,888.00p 81715
07/01/2015 1,919.00p 1,930.00p 1,874.00p 1,887.00p 53109
06/01/2015 1,917.00p 1,930.00p 1,895.00p 1,895.00p 146414
05/01/2015 1,922.00p 1,939.77p 1,904.00p 1,914.00p 46500
02/01/2015 1,925.00p 1,930.00p 1,908.00p 1,924.00p 31168
31/12/2014 1,950.00p 1,950.00p 1,909.00p 1,909.00p 14362
30/12/2014 1,895.00p 1,919.00p 1,876.35p 1,919.00p 17388
29/12/2014 1,948.00p 1,948.00p 1,896.00p 1,914.00p 24913
24/12/2014 1,880.00p 1,938.20p 1,880.00p 1,900.00p 15034
23/12/2014 1,915.00p 1,921.00p 1,848.03p 1,921.00p 43112
22/12/2014 1,871.00p 1,915.00p 1,871.00p 1,906.00p 68907
19/12/2014 1,858.00p 1,872.00p 1,819.00p 1,871.00p 96180
18/12/2014 1,785.00p 1,852.18p 1,784.00p 1,851.00p 39339
17/12/2014 1,860.00p 1,860.00p 1,787.56p 1,810.00p 39603
16/12/2014 1,785.00p 1,851.00p 1,785.00p 1,841.00p 256556
15/12/2014 1,809.00p 1,846.84p 1,792.00p 1,821.00p 79058
12/12/2014 1,801.00p 1,825.68p 1,765.91p 1,771.00p 46371
11/12/2014 1,818.00p 1,829.00p 1,788.81p 1,820.00p 40157
10/12/2014 1,821.00p 1,846.08p 1,786.00p 1,820.00p 62897
09/12/2014 1,809.00p 1,817.00p 1,785.00p 1,805.00p 41720
08/12/2014 1,795.00p 1,804.44p 1,768.82p 1,802.00p 30777
05/12/2014 1,782.00p 1,800.00p 1,753.00p 1,800.00p 75554
04/12/2014 1,708.00p 1,750.00p 1,708.00p 1,749.00p 33862
03/12/2014 1,724.00p 1,739.00p 1,716.00p 1,734.00p 57159
02/12/2014 1,725.00p 1,734.00p 1,700.04p 1,731.00p 63249
01/12/2014 1,700.00p 1,700.00p 1,679.00p 1,699.00p 29728
28/11/2014 1,702.00p 1,702.00p 1,680.00p 1,690.00p 29352
27/11/2014 1,668.00p 1,698.00p 1,660.00p 1,695.00p 81395
26/11/2014 1,626.00p 1,670.00p 1,626.00p 1,668.00p 37627
25/11/2014 1,649.00p 1,649.00p 1,623.88p 1,640.00p 70394
24/11/2014 1,649.00p 1,649.00p 1,611.00p 1,630.00p 40320
21/11/2014 1,550.00p 1,644.00p 1,550.00p 1,625.00p 81608
20/11/2014 1,534.00p 1,602.00p 1,534.00p 1,590.00p 55252
19/11/2014 1,580.00p 1,580.00p 1,527.06p 1,577.00p 62582
18/11/2014 1,579.00p 1,579.00p 1,540.00p 1,548.00p 18939
17/11/2014 1,579.00p 1,579.00p 1,528.00p 1,549.00p 92044
14/11/2014 1,579.00p 1,579.00p 1,540.00p 1,548.00p 100382
13/11/2014 1,509.00p 1,568.00p 1,508.26p 1,540.00p 81566
12/11/2014 1,533.00p 1,551.21p 1,515.58p 1,545.00p 225125
11/11/2014 1,570.00p 1,579.00p 1,522.00p 1,540.00p 254874
10/11/2014 1,521.00p 1,555.00p 1,521.00p 1,540.00p 128180
07/11/2014 1,585.00p 1,585.00p 1,514.32p 1,535.00p 110475
06/11/2014 1,578.00p 1,597.00p 1,543.80p 1,580.00p 116847
05/11/2014 1,600.00p 1,610.00p 1,571.00p 1,585.00p 99190
04/11/2014 1,594.00p 1,595.00p 1,561.00p 1,592.00p 143298
03/11/2014 1,595.00p 1,595.00p 1,545.00p 1,564.00p 96993
31/10/2014 1,596.93p 1,611.04p 1,561.67p 1,581.82p 83359
30/10/2014 1,590.89p 1,596.93p 1,561.67p 1,591.89p 71917
29/10/2014 1,585.85p 1,591.89p 1,576.26p 1,581.82p 42581
28/10/2014 1,577.79p 1,584.84p 1,549.58p 1,569.73p 184947
27/10/2014 1,550.58p 1,582.83p 1,549.46p 1,581.82p 36583
24/10/2014 1,550.58p 1,583.83p 1,537.57p 1,558.65p 69038
23/10/2014 1,553.61p 1,570.74p 1,526.59p 1,567.71p 146895
22/10/2014 1,549.58p 1,564.69p 1,539.50p 1,549.58p 90030
21/10/2014 1,540.51p 1,563.68p 1,517.34p 1,546.55p 165333
20/10/2014 1,549.58p 1,556.63p 1,522.07p 1,550.58p 42561
17/10/2014 1,533.46p 1,562.12p 1,525.40p 1,549.58p 67962
16/10/2014 1,509.28p 1,534.46p 1,482.07p 1,528.42p 207377
15/10/2014 1,511.29p 1,516.33p 1,490.13p 1,500.21p 78438
14/10/2014 1,485.10p 1,509.28p 1,485.10p 1,498.19p 56071
13/10/2014 1,493.16p 1,512.30p 1,483.08p 1,486.10p 284967
10/10/2014 1,511.29p 1,516.33p 1,498.19p 1,515.32p 285249
09/10/2014 1,532.45p 1,533.46p 1,506.25p 1,514.31p 147642
08/10/2014 1,513.31p 1,523.38p 1,503.23p 1,513.31p 92917
07/10/2014 1,519.35p 1,519.35p 1,500.21p 1,513.31p 131740
06/10/2014 1,516.33p 1,523.89p 1,504.24p 1,516.33p 309468
03/10/2014 1,503.23p 1,519.35p 1,483.08p 1,516.33p 637351
02/10/2014 1,490.13p 1,492.15p 1,478.04p 1,488.12p 36713
01/10/2014 1,464.95p 1,492.15p 1,464.95p 1,480.06p 50640
30/09/2014 1,504.24p 1,504.24p 1,467.97p 1,476.03p 61154
29/09/2014 1,454.87p 1,494.16p 1,454.87p 1,487.11p 21294
26/09/2014 1,472.00p 1,495.17p 1,472.00p 1,484.09p 15561
25/09/2014 1,461.92p 1,482.07p 1,461.92p 1,479.05p 23647
24/09/2014 1,501.22p 1,501.22p 1,460.91p 1,478.04p 52237
23/09/2014 1,486.10p 1,486.10p 1,453.86p 1,472.00p 161284
22/09/2014 1,461.92p 1,506.25p 1,461.92p 1,476.03p 162983
19/09/2014 1,494.16p 1,505.25p 1,478.04p 1,491.14p 78762

*Close Price adjusted for both dividends and splits