Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2013 1,341.02p 1,350.57p 1,322.88p 1,332.96p 126789
29/11/2013 1,345.05p 1,356.13p 1,342.03p 1,350.09p 29862
28/11/2013 1,363.18p 1,363.18p 1,327.69p 1,350.09p 109542
27/11/2013 1,352.10p 1,367.21p 1,343.03p 1,351.09p 51636
26/11/2013 1,351.09p 1,366.21p 1,349.08p 1,349.08p 38902
25/11/2013 1,356.13p 1,372.25p 1,343.03p 1,351.09p 109441
22/11/2013 1,357.14p 1,365.24p 1,345.05p 1,350.09p 66361
21/11/2013 1,345.05p 1,369.23p 1,345.05p 1,350.09p 58507
20/11/2013 1,340.01p 1,363.18p 1,340.01p 1,352.10p 349707
19/11/2013 1,332.96p 1,353.29p 1,332.96p 1,342.03p 22884
18/11/2013 1,356.13p 1,360.16p 1,335.98p 1,338.00p 37935
15/11/2013 1,370.24p 1,373.26p 1,331.61p 1,342.03p 55638
14/11/2013 1,384.34p 1,394.42p 1,370.24p 1,375.28p 23182
13/11/2013 1,394.42p 1,406.51p 1,377.29p 1,377.29p 51548
12/11/2013 1,452.85p 1,455.88p 1,397.44p 1,398.45p 295902
11/11/2013 1,455.88p 1,458.90p 1,419.61p 1,450.84p 370331
08/11/2013 1,392.40p 1,435.73p 1,392.40p 1,419.61p 478846
07/11/2013 1,382.33p 1,399.46p 1,376.28p 1,399.46p 23726
06/11/2013 1,406.51p 1,406.51p 1,384.34p 1,385.35p 34976
05/11/2013 1,405.50p 1,423.64p 1,361.17p 1,390.39p 32648
04/11/2013 1,402.48p 1,419.61p 1,395.93p 1,400.46p 44329
01/11/2013 1,406.51p 1,416.58p 1,400.87p 1,404.49p 26553
31/10/2013 1,399.46p 1,429.68p 1,390.39p 1,403.49p 48896
30/10/2013 1,403.49p 1,423.64p 1,397.44p 1,407.52p 28151
29/10/2013 1,393.41p 1,420.61p 1,393.41p 1,403.49p 43181
28/10/2013 1,401.47p 1,418.61p 1,390.39p 1,393.41p 91615
25/10/2013 1,378.30p 1,400.46p 1,378.30p 1,394.42p 66962
24/10/2013 1,385.35p 1,390.39p 1,380.31p 1,380.31p 33531
23/10/2013 1,372.25p 1,395.43p 1,372.25p 1,390.39p 189104
22/10/2013 1,376.28p 1,384.34p 1,373.26p 1,380.31p 136596
21/10/2013 1,371.24p 1,395.22p 1,367.32p 1,373.26p 69953
18/10/2013 1,370.24p 1,394.42p 1,366.21p 1,373.26p 51443
17/10/2013 1,358.15p 1,370.24p 1,345.49p 1,366.21p 33511
16/10/2013 1,377.29p 1,380.56p 1,303.74p 1,365.20p 55927
15/10/2013 1,395.43p 1,407.64p 1,367.21p 1,368.22p 39357
14/10/2013 1,405.50p 1,412.01p 1,394.06p 1,400.46p 15227
11/10/2013 1,402.48p 1,415.58p 1,402.48p 1,410.54p 53239
10/10/2013 1,407.52p 1,410.49p 1,394.42p 1,403.49p 17534
09/10/2013 1,419.61p 1,419.66p 1,385.35p 1,393.41p 86719
08/10/2013 1,408.52p 1,427.67p 1,408.52p 1,410.54p 11307
07/10/2013 1,420.61p 1,420.61p 1,390.39p 1,411.55p 28304
04/10/2013 1,440.76p 1,450.84p 1,420.61p 1,424.64p 23347
03/10/2013 1,443.79p 1,443.79p 1,400.46p 1,412.55p 42745
02/10/2013 1,433.71p 1,448.82p 1,429.68p 1,429.68p 13448
01/10/2013 1,457.89p 1,457.89p 1,433.71p 1,440.76p 55907
30/09/2013 1,411.55p 1,460.91p 1,411.55p 1,460.91p 26429
27/09/2013 1,410.54p 1,431.70p 1,410.54p 1,424.64p 20874
26/09/2013 1,405.50p 1,435.73p 1,405.50p 1,411.55p 18680
25/09/2013 1,415.58p 1,419.61p 1,407.52p 1,407.52p 110124
24/09/2013 1,405.50p 1,435.73p 1,405.50p 1,423.64p 38214
23/09/2013 1,413.56p 1,434.72p 1,400.46p 1,406.51p 79679
20/09/2013 1,433.71p 1,447.82p 1,413.56p 1,415.58p 67328
19/09/2013 1,470.99p 1,490.13p 1,433.71p 1,436.73p 31330
18/09/2013 1,465.95p 1,484.09p 1,460.91p 1,466.96p 19685
17/09/2013 1,511.29p 1,511.29p 1,465.95p 1,465.95p 28950
16/09/2013 1,497.19p 1,503.23p 1,470.99p 1,473.01p 20926
13/09/2013 1,497.19p 1,497.19p 1,474.01p 1,482.07p 13100
12/09/2013 1,506.25p 1,512.17p 1,479.05p 1,479.05p 78839
11/09/2013 1,492.15p 1,507.26p 1,492.15p 1,503.23p 19860
10/09/2013 1,507.26p 1,511.29p 1,481.07p 1,499.20p 30364
09/09/2013 1,475.02p 1,486.10p 1,474.01p 1,481.07p 35322
06/09/2013 1,477.04p 1,491.14p 1,474.01p 1,478.04p 66774
05/09/2013 1,498.19p 1,505.25p 1,474.01p 1,481.07p 26623
04/09/2013 1,490.13p 1,512.30p 1,490.13p 1,500.21p 11817
03/09/2013 1,484.09p 1,511.29p 1,484.09p 1,503.23p 23904
02/09/2013 1,460.91p 1,495.17p 1,460.91p 1,479.05p 22532
30/08/2013 1,483.08p 1,500.21p 1,460.91p 1,460.91p 31498
29/08/2013 1,498.19p 1,511.17p 1,483.08p 1,491.14p 16596
28/08/2013 1,501.22p 1,511.29p 1,486.10p 1,498.19p 14475
27/08/2013 1,494.16p 1,519.35p 1,489.13p 1,509.28p 46526
23/08/2013 1,493.16p 1,511.29p 1,460.91p 1,505.25p 34044
22/08/2013 1,475.02p 1,487.11p 1,475.02p 1,481.07p 18759
21/08/2013 1,476.03p 1,476.03p 1,460.91p 1,472.00p 22149
20/08/2013 1,453.86p 1,471.87p 1,435.73p 1,462.93p 16623
19/08/2013 1,506.25p 1,506.25p 1,435.85p 1,450.84p 40728
16/08/2013 1,501.22p 1,501.52p 1,479.05p 1,482.07p 22926
15/08/2013 1,545.55p 1,547.56p 1,495.17p 1,499.20p 50567
14/08/2013 1,541.52p 1,553.61p 1,524.39p 1,539.50p 44170
13/08/2013 1,508.27p 1,558.65p 1,506.24p 1,546.55p 37585
12/08/2013 1,531.44p 1,531.44p 1,493.16p 1,513.31p 14788
09/08/2013 1,510.98p 1,541.20p 1,510.98p 1,519.04p 30652
08/08/2013 1,523.07p 1,541.20p 1,509.62p 1,532.14p 114554
07/08/2013 1,520.05p 1,541.20p 1,511.99p 1,511.99p 34273
06/08/2013 1,508.97p 1,536.17p 1,505.44p 1,534.15p 30801
05/08/2013 1,523.07p 1,523.07p 1,502.92p 1,516.02p 95912
02/08/2013 1,521.06p 1,528.11p 1,498.90p 1,504.94p 53722
01/08/2013 1,480.76p 1,520.05p 1,480.76p 1,520.05p 242238
31/07/2013 1,536.17p 1,551.28p 1,481.77p 1,485.80p 72003
30/07/2013 1,540.20p 1,561.35p 1,522.06p 1,548.25p 191032
29/07/2013 1,536.17p 1,551.28p 1,531.13p 1,542.21p 23437
26/07/2013 1,533.14p 1,545.99p 1,529.11p 1,531.13p 27384
25/07/2013 1,546.24p 1,548.25p 1,521.06p 1,535.16p 46560
24/07/2013 1,558.33p 1,568.90p 1,548.25p 1,548.25p 22356
23/07/2013 1,566.39p 1,571.42p 1,559.33p 1,561.35p 28120
22/07/2013 1,558.33p 1,574.44p 1,558.33p 1,568.40p 36531
19/07/2013 1,572.43p 1,581.50p 1,554.30p 1,561.35p 87379
18/07/2013 1,546.24p 1,575.45p 1,538.18p 1,575.45p 28435
17/07/2013 1,559.33p 1,572.43p 1,536.17p 1,551.28p 29962
16/07/2013 1,576.46p 1,579.48p 1,556.31p 1,562.36p 42502
15/07/2013 1,575.45p 1,579.48p 1,554.30p 1,579.48p 46331
12/07/2013 1,567.39p 1,575.96p 1,553.29p 1,563.36p 32893
11/07/2013 1,522.06p 1,573.44p 1,520.05p 1,573.44p 41584
10/07/2013 1,497.89p 1,520.05p 1,496.88p 1,520.05p 17853
09/07/2013 1,510.98p 1,519.04p 1,501.92p 1,510.98p 41196
08/07/2013 1,497.89p 1,519.04p 1,493.86p 1,501.92p 53318
05/07/2013 1,462.63p 1,493.86p 1,455.58p 1,493.86p 38991
04/07/2013 1,450.54p 1,480.76p 1,441.48p 1,472.70p 73840
03/07/2013 1,417.30p 1,452.56p 1,395.14p 1,450.54p 43833
02/07/2013 1,406.22p 1,417.30p 1,399.24p 1,417.30p 12182
01/07/2013 1,378.02p 1,403.20p 1,365.93p 1,403.20p 33746
28/06/2013 1,349.81p 1,374.99p 1,349.81p 1,373.99p 63427
27/06/2013 1,360.89p 1,363.11p 1,346.79p 1,358.88p 36667
26/06/2013 1,356.86p 1,371.97p 1,352.83p 1,357.87p 61116
25/06/2013 1,354.85p 1,365.21p 1,350.82p 1,352.83p 34829
24/06/2013 1,405.21p 1,409.24p 1,350.82p 1,350.82p 37558
21/06/2013 1,415.29p 1,425.36p 1,402.19p 1,409.24p 59160
20/06/2013 1,436.44p 1,443.49p 1,403.20p 1,410.25p 28252
19/06/2013 1,395.14p 1,443.49p 1,384.23p 1,443.49p 125669
18/06/2013 1,382.05p 1,393.13p 1,375.16p 1,393.13p 142596
17/06/2013 1,357.87p 1,374.99p 1,350.82p 1,368.95p 12701
14/06/2013 1,349.81p 1,371.97p 1,349.81p 1,359.88p 34749
13/06/2013 1,379.02p 1,389.10p 1,352.50p 1,359.88p 32583
12/06/2013 1,366.94p 1,389.10p 1,361.90p 1,389.10p 33313
11/06/2013 1,349.81p 1,368.95p 1,346.79p 1,368.95p 38031
10/06/2013 1,363.91p 1,369.96p 1,343.43p 1,369.96p 25404
07/06/2013 1,351.83p 1,363.91p 1,338.73p 1,360.89p 31665
06/06/2013 1,359.88p 1,370.84p 1,348.80p 1,348.80p 31448
05/06/2013 1,369.96p 1,381.19p 1,351.83p 1,367.94p 60935
04/06/2013 1,362.91p 1,400.18p 1,359.88p 1,378.02p 56115
03/06/2013 1,350.82p 1,369.96p 1,349.81p 1,359.88p 28589
31/05/2013 1,354.85p 1,362.91p 1,341.75p 1,362.91p 60238
30/05/2013 1,344.77p 1,359.88p 1,329.16p 1,348.80p 73020
29/05/2013 1,354.85p 1,359.88p 1,339.74p 1,343.77p 283933
28/05/2013 1,371.97p 1,372.96p 1,354.85p 1,354.85p 88999
24/05/2013 1,384.06p 1,405.06p 1,347.80p 1,354.85p 164786
23/05/2013 1,424.35p 1,430.40p 1,380.03p 1,380.03p 71088
22/05/2013 1,457.59p 1,457.59p 1,421.33p 1,428.38p 15545
21/05/2013 1,447.52p 1,460.61p 1,428.38p 1,437.45p 38343
20/05/2013 1,450.54p 1,450.54p 1,441.52p 1,445.51p 41679
17/05/2013 1,448.53p 1,448.53p 1,439.46p 1,439.46p 63666
16/05/2013 1,451.55p 1,452.65p 1,435.43p 1,442.48p 61040
15/05/2013 1,440.47p 1,453.41p 1,437.94p 1,441.48p 38837
14/05/2013 1,466.66p 1,480.34p 1,441.48p 1,443.49p 68142
13/05/2013 1,462.63p 1,475.73p 1,449.54p 1,472.70p 90387
10/05/2013 1,443.49p 1,468.68p 1,424.35p 1,456.59p 48872
09/05/2013 1,440.47p 1,446.51p 1,426.21p 1,446.51p 34149
08/05/2013 1,410.25p 1,440.85p 1,410.25p 1,435.43p 46372
07/05/2013 1,412.27p 1,433.42p 1,362.91p 1,402.19p 98406
03/05/2013 1,410.25p 1,413.76p 1,404.85p 1,410.25p 45208
02/05/2013 1,402.19p 1,425.69p 1,378.02p 1,402.19p 44601
01/05/2013 1,390.10p 1,434.43p 1,377.21p 1,434.43p 29186
30/04/2013 1,402.19p 1,402.19p 1,373.99p 1,387.08p 26242
29/04/2013 1,370.97p 1,402.19p 1,370.46p 1,398.16p 26277
26/04/2013 1,406.22p 1,406.22p 1,364.92p 1,377.01p 24360
25/04/2013 1,410.25p 1,423.35p 1,392.12p 1,395.14p 38104
24/04/2013 1,407.23p 1,410.25p 1,398.16p 1,407.23p 34766
23/04/2013 1,337.72p 1,404.21p 1,337.72p 1,404.21p 42576
22/04/2013 1,364.92p 1,374.99p 1,351.83p 1,365.93p 43623
19/04/2013 1,362.91p 1,368.95p 1,353.84p 1,368.95p 32524
18/04/2013 1,350.82p 1,361.90p 1,333.69p 1,361.90p 64220
17/04/2013 1,322.61p 1,346.79p 1,318.44p 1,342.76p 39088
16/04/2013 1,328.66p 1,335.82p 1,297.43p 1,324.63p 80011
15/04/2013 1,325.64p 1,330.67p 1,322.24p 1,328.66p 40764
12/04/2013 1,346.79p 1,346.79p 1,327.03p 1,327.65p 61082
11/04/2013 1,344.77p 1,349.81p 1,334.70p 1,337.72p 201362
10/04/2013 1,351.83p 1,351.83p 1,329.25p 1,331.68p 80204
09/04/2013 1,385.07p 1,385.07p 1,339.74p 1,339.74p 135467
08/04/2013 1,419.32p 1,419.32p 1,362.91p 1,362.91p 73489
05/04/2013 1,435.43p 1,435.43p 1,385.07p 1,413.27p 38022
04/04/2013 1,405.21p 1,435.43p 1,401.18p 1,418.31p 29084
03/04/2013 1,416.29p 1,427.38p 1,404.21p 1,404.21p 51312
02/04/2013 1,440.47p 1,440.47p 1,409.24p 1,416.29p 29432
28/03/2013 1,426.37p 1,450.54p 1,419.28p 1,430.40p 39961
27/03/2013 1,417.30p 1,425.36p 1,403.20p 1,415.29p 34386
26/03/2013 1,417.30p 1,431.27p 1,406.22p 1,417.30p 60771
25/03/2013 1,400.18p 1,424.47p 1,395.14p 1,410.25p 45851
22/03/2013 1,427.38p 1,434.43p 1,405.21p 1,412.27p 45945
21/03/2013 1,420.32p 1,435.74p 1,402.19p 1,430.40p 92018
20/03/2013 1,447.52p 1,447.52p 1,424.35p 1,426.37p 29797
19/03/2013 1,416.29p 1,446.31p 1,407.23p 1,440.47p 88526
18/03/2013 1,398.16p 1,418.31p 1,395.58p 1,415.29p 63776
15/03/2013 1,450.54p 1,450.54p 1,403.20p 1,403.20p 281989
14/03/2013 1,418.31p 1,449.54p 1,417.87p 1,445.51p 53728
13/03/2013 1,410.25p 1,430.40p 1,408.58p 1,428.38p 70107
12/03/2013 1,432.41p 1,440.47p 1,412.31p 1,413.27p 63864
11/03/2013 1,374.99p 1,440.47p 1,369.29p 1,440.47p 94394
08/03/2013 1,349.81p 1,376.00p 1,337.20p 1,376.00p 77251
07/03/2013 1,353.84p 1,353.84p 1,332.69p 1,342.76p 87677
06/03/2013 1,310.53p 1,353.72p 1,278.89p 1,336.72p 439134
05/03/2013 1,287.36p 1,314.56p 1,286.35p 1,308.51p 40212
04/03/2013 1,279.30p 1,285.75p 1,279.30p 1,279.30p 29215
01/03/2013 1,279.30p 1,289.37p 1,279.30p 1,279.30p 32420
28/02/2013 1,276.28p 1,289.37p 1,266.20p 1,278.29p 50519
27/02/2013 1,256.13p 1,272.25p 1,252.06p 1,266.20p 207638
26/02/2013 1,240.01p 1,257.14p 1,233.97p 1,257.14p 32816
25/02/2013 1,220.87p 1,256.26p 1,220.75p 1,256.13p 47711
22/02/2013 1,213.82p 1,233.97p 1,209.38p 1,228.93p 40794
21/02/2013 1,223.90p 1,251.72p 1,217.85p 1,217.85p 59412
20/02/2013 1,221.88p 1,229.94p 1,213.82p 1,228.93p 106953
19/02/2013 1,233.97p 1,233.97p 1,217.52p 1,219.87p 30520

*Close Price adjusted for both dividends and splits