Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2014 1,476.03p 1,490.13p 1,470.99p 1,486.10p 77377
17/09/2014 1,458.90p 1,484.09p 1,450.84p 1,465.95p 824200
16/09/2014 1,439.76p 1,449.83p 1,416.58p 1,442.78p 234592
15/09/2014 1,437.74p 1,461.92p 1,428.67p 1,440.76p 67711
12/09/2014 1,448.82p 1,466.15p 1,435.73p 1,447.82p 35094
11/09/2014 1,433.71p 1,468.98p 1,427.67p 1,454.87p 37056
10/09/2014 1,430.69p 1,445.80p 1,426.66p 1,428.67p 87572
09/09/2014 1,443.79p 1,452.85p 1,430.69p 1,440.76p 26158
08/09/2014 1,481.07p 1,489.21p 1,433.71p 1,438.75p 53550
05/09/2014 1,486.10p 1,503.03p 1,459.23p 1,492.15p 61272
04/09/2014 1,477.04p 1,488.12p 1,466.96p 1,487.11p 29956
03/09/2014 1,470.99p 1,487.11p 1,462.03p 1,476.03p 37972
02/09/2014 1,447.82p 1,474.01p 1,442.62p 1,473.01p 32166
01/09/2014 1,443.79p 1,455.47p 1,428.67p 1,445.80p 12600
29/08/2014 1,447.82p 1,465.95p 1,431.70p 1,442.78p 24429
28/08/2014 1,458.90p 1,462.93p 1,434.28p 1,461.92p 22908
27/08/2014 1,417.59p 1,458.90p 1,417.59p 1,456.88p 27929
26/08/2014 1,423.64p 1,434.72p 1,411.55p 1,425.65p 27321
22/08/2014 1,426.66p 1,432.70p 1,414.37p 1,429.68p 61780
21/08/2014 1,422.63p 1,430.69p 1,416.58p 1,425.65p 62373
20/08/2014 1,405.50p 1,431.70p 1,404.49p 1,421.62p 76378
19/08/2014 1,429.68p 1,433.71p 1,414.97p 1,429.68p 57993
18/08/2014 1,430.69p 1,430.69p 1,387.06p 1,427.67p 90699
15/08/2014 1,425.65p 1,427.67p 1,409.53p 1,420.61p 31970
14/08/2014 1,430.69p 1,430.69p 1,403.48p 1,420.61p 30049
13/08/2014 1,405.50p 1,422.63p 1,380.31p 1,410.54p 30897
12/08/2014 1,380.31p 1,415.58p 1,380.31p 1,406.51p 12061
11/08/2014 1,374.27p 1,406.51p 1,374.27p 1,399.46p 27715
08/08/2014 1,366.21p 1,386.36p 1,366.21p 1,378.30p 37104
07/08/2014 1,396.43p 1,399.46p 1,379.31p 1,386.36p 59864
06/08/2014 1,362.18p 1,398.45p 1,350.09p 1,397.44p 21441
05/08/2014 1,362.18p 1,378.74p 1,356.09p 1,370.24p 33898
04/08/2014 1,406.51p 1,408.25p 1,361.17p 1,361.17p 44558
01/08/2014 1,423.64p 1,423.64p 1,375.28p 1,399.46p 65283
31/07/2014 1,348.07p 1,409.53p 1,339.00p 1,391.40p 42985
30/07/2014 1,425.65p 1,425.65p 1,323.89p 1,343.03p 58968
29/07/2014 1,393.41p 1,410.54p 1,381.32p 1,392.40p 16086
28/07/2014 1,426.66p 1,427.67p 1,382.33p 1,396.43p 19182
25/07/2014 1,385.35p 1,437.74p 1,385.35p 1,424.64p 69810
24/07/2014 1,394.42p 1,411.26p 1,387.37p 1,401.47p 70308
23/07/2014 1,413.56p 1,422.63p 1,395.43p 1,395.43p 20462
22/07/2014 1,391.40p 1,423.64p 1,390.39p 1,410.54p 72330
21/07/2014 1,398.45p 1,404.45p 1,386.36p 1,394.42p 13385
18/07/2014 1,400.46p 1,406.51p 1,387.37p 1,402.48p 40745
17/07/2014 1,381.32p 1,411.55p 1,380.31p 1,406.51p 28214
16/07/2014 1,394.42p 1,394.42p 1,370.24p 1,380.31p 23489
15/07/2014 1,374.27p 1,389.58p 1,374.27p 1,381.32p 38121
14/07/2014 1,364.19p 1,378.30p 1,355.12p 1,378.30p 11983
11/07/2014 1,350.09p 1,371.24p 1,350.09p 1,355.12p 39515
10/07/2014 1,365.20p 1,378.55p 1,351.09p 1,351.09p 48397
09/07/2014 1,363.18p 1,377.29p 1,351.09p 1,370.24p 25697
08/07/2014 1,363.18p 1,386.36p 1,354.12p 1,367.21p 36895
07/07/2014 1,400.46p 1,405.50p 1,363.18p 1,365.20p 47680
04/07/2014 1,396.43p 1,414.57p 1,390.99p 1,405.50p 18057
03/07/2014 1,408.52p 1,408.52p 1,384.34p 1,406.51p 40112
02/07/2014 1,373.26p 1,385.35p 1,371.24p 1,372.25p 37064
01/07/2014 1,373.26p 1,388.37p 1,370.24p 1,377.29p 16955
30/06/2014 1,381.32p 1,383.84p 1,368.22p 1,381.32p 57953
27/06/2014 1,351.09p 1,388.37p 1,351.09p 1,374.27p 63392
26/06/2014 1,348.07p 1,380.31p 1,347.06p 1,380.31p 50559
25/06/2014 1,379.31p 1,379.31p 1,339.00p 1,351.09p 37989
24/06/2014 1,349.08p 1,358.15p 1,336.99p 1,350.09p 57743
23/06/2014 1,330.94p 1,368.34p 1,330.94p 1,351.09p 49267
20/06/2014 1,351.09p 1,371.24p 1,340.01p 1,362.18p 100733
19/06/2014 1,341.02p 1,361.17p 1,333.97p 1,340.01p 74176
18/06/2014 1,300.72p 1,334.97p 1,300.72p 1,333.97p 71963
17/06/2014 1,358.15p 1,365.20p 1,306.76p 1,309.79p 392811
16/06/2014 1,390.39p 1,404.49p 1,347.06p 1,351.09p 122029
13/06/2014 1,417.59p 1,421.62p 1,396.43p 1,404.49p 52530
12/06/2014 1,442.78p 1,444.64p 1,421.62p 1,421.62p 21490
11/06/2014 1,446.81p 1,453.46p 1,430.69p 1,434.72p 80248
10/06/2014 1,451.85p 1,459.91p 1,438.75p 1,450.84p 27565
09/06/2014 1,448.82p 1,465.95p 1,443.79p 1,450.84p 32552
06/06/2014 1,434.72p 1,456.88p 1,432.70p 1,456.88p 30004
05/06/2014 1,428.67p 1,447.57p 1,418.60p 1,443.79p 82609
04/06/2014 1,414.57p 1,440.76p 1,414.57p 1,437.74p 24999
03/06/2014 1,410.54p 1,438.75p 1,410.54p 1,421.62p 319009
02/06/2014 1,421.62p 1,441.77p 1,421.62p 1,435.73p 54951
30/05/2014 1,398.45p 1,435.73p 1,394.23p 1,420.61p 573523
29/05/2014 1,399.46p 1,407.52p 1,395.43p 1,400.46p 26577
28/05/2014 1,385.35p 1,410.54p 1,374.66p 1,405.50p 193944
27/05/2014 1,353.11p 1,388.37p 1,353.11p 1,388.37p 141005
23/05/2014 1,378.30p 1,383.34p 1,359.71p 1,370.24p 64311
22/05/2014 1,380.31p 1,389.38p 1,368.91p 1,380.31p 27158
21/05/2014 1,339.00p 1,370.24p 1,339.00p 1,370.24p 58319
20/05/2014 1,357.14p 1,363.75p 1,350.09p 1,360.16p 29222
19/05/2014 1,356.13p 1,375.12p 1,350.09p 1,350.09p 36810
16/05/2014 1,396.43p 1,404.49p 1,355.12p 1,366.21p 105356
15/05/2014 1,405.50p 1,419.61p 1,373.26p 1,385.35p 53806
14/05/2014 1,414.57p 1,426.66p 1,407.55p 1,415.58p 245504
13/05/2014 1,435.73p 1,437.74p 1,421.27p 1,426.66p 49637
12/05/2014 1,438.75p 1,440.76p 1,418.60p 1,422.63p 176390
09/05/2014 1,428.67p 1,442.78p 1,424.64p 1,440.76p 198771
08/05/2014 1,422.63p 1,439.76p 1,417.59p 1,424.64p 90057
07/05/2014 1,419.61p 1,434.72p 1,410.54p 1,417.59p 199407
06/05/2014 1,426.66p 1,449.83p 1,426.66p 1,439.76p 99964
02/05/2014 1,438.75p 1,459.91p 1,430.69p 1,435.73p 55202
01/05/2014 1,445.80p 1,450.84p 1,432.82p 1,439.76p 18609
30/04/2014 1,428.67p 1,445.80p 1,428.67p 1,441.77p 49130
29/04/2014 1,435.73p 1,449.83p 1,430.69p 1,430.69p 31622
28/04/2014 1,423.64p 1,432.70p 1,417.59p 1,428.67p 26463
25/04/2014 1,422.63p 1,435.73p 1,408.52p 1,417.59p 50283
24/04/2014 1,430.69p 1,436.73p 1,409.78p 1,426.66p 30360
23/04/2014 1,452.85p 1,459.31p 1,430.69p 1,435.73p 42843
22/04/2014 1,449.83p 1,481.07p 1,446.81p 1,459.91p 22749
17/04/2014 1,421.62p 1,456.88p 1,421.62p 1,448.82p 12663
16/04/2014 1,448.82p 1,455.88p 1,422.63p 1,433.71p 40632
15/04/2014 1,431.70p 1,440.76p 1,416.58p 1,416.58p 57389
14/04/2014 1,460.91p 1,469.98p 1,425.65p 1,433.71p 45330
11/04/2014 1,467.97p 1,479.05p 1,449.45p 1,460.91p 33684
10/04/2014 1,465.95p 1,498.19p 1,465.95p 1,479.05p 32738
09/04/2014 1,457.89p 1,498.19p 1,448.86p 1,487.11p 42702
08/04/2014 1,455.88p 1,456.63p 1,434.72p 1,451.85p 217232
07/04/2014 1,448.82p 1,458.24p 1,429.68p 1,452.85p 91677
04/04/2014 1,451.85p 1,457.45p 1,440.76p 1,448.82p 188251
03/04/2014 1,461.92p 1,472.00p 1,438.75p 1,439.76p 120116
02/04/2014 1,472.00p 1,479.45p 1,463.94p 1,466.96p 39192
01/04/2014 1,474.01p 1,481.07p 1,465.95p 1,469.98p 99848
31/03/2014 1,487.11p 1,487.11p 1,469.98p 1,478.04p 51130
28/03/2014 1,496.18p 1,520.36p 1,472.00p 1,476.03p 161606
27/03/2014 1,499.20p 1,520.36p 1,481.07p 1,486.10p 162435
26/03/2014 1,539.50p 1,539.50p 1,478.04p 1,490.13p 56273
25/03/2014 1,516.33p 1,533.46p 1,516.33p 1,516.33p 40534
24/03/2014 1,540.51p 1,550.58p 1,517.34p 1,520.36p 25716
21/03/2014 1,531.44p 1,546.55p 1,520.36p 1,531.44p 54401
20/03/2014 1,538.49p 1,548.92p 1,532.07p 1,539.50p 23501
19/03/2014 1,542.52p 1,555.62p 1,538.49p 1,539.50p 25412
18/03/2014 1,526.40p 1,548.57p 1,506.25p 1,542.52p 161635
17/03/2014 1,502.22p 1,531.44p 1,502.22p 1,524.39p 34004
14/03/2014 1,508.27p 1,532.45p 1,508.27p 1,524.39p 59064
13/03/2014 1,510.28p 1,530.43p 1,507.26p 1,525.40p 60516
12/03/2014 1,511.29p 1,517.08p 1,501.22p 1,507.26p 57042
11/03/2014 1,511.29p 1,524.39p 1,501.22p 1,511.29p 42585
10/03/2014 1,504.24p 1,517.34p 1,497.19p 1,507.26p 54272
07/03/2014 1,505.25p 1,524.39p 1,494.30p 1,506.25p 56457
06/03/2014 1,512.30p 1,516.33p 1,494.17p 1,499.20p 116899
05/03/2014 1,491.14p 1,523.38p 1,491.14p 1,511.29p 67235
04/03/2014 1,487.11p 1,517.34p 1,487.11p 1,498.19p 38988
03/03/2014 1,491.14p 1,512.30p 1,489.15p 1,496.18p 23804
28/02/2014 1,518.34p 1,526.40p 1,494.16p 1,512.30p 50181
27/02/2014 1,491.14p 1,518.34p 1,489.13p 1,507.26p 26918
26/02/2014 1,502.22p 1,517.34p 1,493.16p 1,507.26p 26590
25/02/2014 1,503.23p 1,516.33p 1,487.11p 1,503.23p 46782
24/02/2014 1,497.19p 1,529.43p 1,488.60p 1,526.40p 33722
21/02/2014 1,504.24p 1,517.34p 1,490.13p 1,510.28p 142461
20/02/2014 1,490.13p 1,518.34p 1,490.13p 1,514.31p 23931
19/02/2014 1,492.15p 1,525.14p 1,492.15p 1,501.22p 68833
18/02/2014 1,507.26p 1,519.35p 1,492.15p 1,511.29p 79906
17/02/2014 1,514.31p 1,526.16p 1,499.20p 1,511.29p 18849
14/02/2014 1,500.21p 1,522.37p 1,495.11p 1,511.29p 170780
13/02/2014 1,491.14p 1,521.37p 1,491.14p 1,500.21p 96599
12/02/2014 1,508.27p 1,526.45p 1,493.72p 1,507.26p 53087
11/02/2014 1,510.28p 1,521.37p 1,491.14p 1,518.34p 36059
10/02/2014 1,468.98p 1,506.25p 1,468.98p 1,498.19p 27567
07/02/2014 1,488.12p 1,512.30p 1,488.12p 1,501.22p 11220
06/02/2014 1,509.28p 1,513.31p 1,491.14p 1,506.25p 49343
05/02/2014 1,489.13p 1,504.24p 1,481.07p 1,498.19p 30664
04/02/2014 1,497.19p 1,515.32p 1,488.08p 1,493.16p 117186
03/02/2014 1,463.94p 1,518.34p 1,463.94p 1,515.32p 71142
31/01/2014 1,501.22p 1,506.25p 1,477.04p 1,506.25p 126376
30/01/2014 1,461.92p 1,502.22p 1,461.92p 1,502.22p 105720
29/01/2014 1,481.07p 1,501.22p 1,478.04p 1,496.18p 42016
28/01/2014 1,497.19p 1,497.19p 1,469.98p 1,485.10p 52728
27/01/2014 1,470.99p 1,491.14p 1,453.86p 1,490.13p 31498
24/01/2014 1,473.01p 1,473.01p 1,444.81p 1,468.98p 42096
23/01/2014 1,459.91p 1,481.11p 1,454.87p 1,461.92p 14522
22/01/2014 1,464.95p 1,481.07p 1,464.95p 1,473.01p 14003
21/01/2014 1,497.19p 1,497.19p 1,469.98p 1,472.00p 23475
20/01/2014 1,455.88p 1,501.22p 1,455.88p 1,492.15p 18725
17/01/2014 1,482.07p 1,511.29p 1,462.93p 1,476.03p 19723
16/01/2014 1,505.25p 1,511.29p 1,482.07p 1,494.16p 53697
15/01/2014 1,468.98p 1,499.20p 1,464.95p 1,499.20p 31555
14/01/2014 1,485.10p 1,492.15p 1,465.95p 1,477.04p 27081
13/01/2014 1,496.18p 1,497.19p 1,484.09p 1,492.15p 42220
10/01/2014 1,465.95p 1,496.18p 1,458.70p 1,496.18p 27666
09/01/2014 1,469.98p 1,479.05p 1,457.89p 1,465.95p 84284
08/01/2014 1,476.03p 1,485.73p 1,466.96p 1,479.05p 26701
07/01/2014 1,489.13p 1,489.13p 1,461.48p 1,466.96p 22380
06/01/2014 1,498.19p 1,501.22p 1,464.95p 1,491.14p 29688
03/01/2014 1,481.07p 1,495.17p 1,470.99p 1,489.13p 43917
02/01/2014 1,460.91p 1,481.07p 1,430.69p 1,481.07p 70750
31/12/2013 1,440.76p 1,451.85p 1,440.76p 1,450.84p 7068
30/12/2013 1,443.79p 1,447.82p 1,423.64p 1,445.80p 33082
27/12/2013 1,413.56p 1,443.89p 1,413.56p 1,435.73p 19874
24/12/2013 1,432.70p 1,432.70p 1,420.46p 1,430.69p 15402
23/12/2013 1,385.35p 1,430.69p 1,381.82p 1,427.67p 46275
20/12/2013 1,371.24p 1,464.95p 1,369.23p 1,391.40p 110288
19/12/2013 1,358.15p 1,390.39p 1,357.14p 1,380.31p 84508
18/12/2013 1,352.10p 1,380.31p 1,352.10p 1,365.20p 101502
17/12/2013 1,363.18p 1,376.28p 1,342.03p 1,360.16p 124771
16/12/2013 1,333.97p 1,354.12p 1,325.57p 1,346.06p 45977
13/12/2013 1,334.97p 1,347.06p 1,330.94p 1,335.98p 35287
12/12/2013 1,340.01p 1,351.09p 1,326.91p 1,330.94p 61204
11/12/2013 1,329.94p 1,353.61p 1,323.89p 1,342.03p 102601
10/12/2013 1,335.98p 1,363.18p 1,323.89p 1,325.91p 100773
09/12/2013 1,352.10p 1,362.85p 1,336.99p 1,340.01p 79897
06/12/2013 1,320.87p 1,350.09p 1,319.86p 1,349.08p 43092
05/12/2013 1,319.86p 1,334.97p 1,316.84p 1,322.88p 21756
04/12/2013 1,340.01p 1,349.89p 1,319.86p 1,319.86p 29218
03/12/2013 1,326.91p 1,348.13p 1,326.91p 1,343.03p 55225

*Close Price adjusted for both dividends and splits