Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2013 1,252.10p 1,252.10p 1,219.87p 1,224.90p 14815
15/02/2013 1,247.06p 1,250.21p 1,232.96p 1,250.09p 35308
14/02/2013 1,254.12p 1,254.12p 1,233.97p 1,249.08p 33639
13/02/2013 1,239.01p 1,259.15p 1,233.33p 1,248.07p 31549
12/02/2013 1,260.16p 1,266.03p 1,243.04p 1,251.09p 82928
11/02/2013 1,254.12p 1,282.02p 1,241.87p 1,259.15p 50726
08/02/2013 1,227.93p 1,267.21p 1,213.10p 1,254.12p 30617
07/02/2013 1,241.02p 1,255.12p 1,224.90p 1,224.90p 40178
06/02/2013 1,227.93p 1,243.04p 1,226.01p 1,236.99p 37977
05/02/2013 1,198.71p 1,226.92p 1,198.71p 1,223.90p 35455
04/02/2013 1,189.65p 1,210.80p 1,186.63p 1,201.74p 131760
01/02/2013 1,181.59p 1,191.66p 1,176.55p 1,186.63p 155897
31/01/2013 1,181.59p 1,189.03p 1,175.14p 1,176.55p 38419
30/01/2013 1,163.46p 1,183.60p 1,158.42p 1,174.54p 110156
29/01/2013 1,165.47p 1,178.57p 1,157.44p 1,165.47p 62502
28/01/2013 1,206.77p 1,208.79p 1,166.23p 1,170.51p 103776
25/01/2013 1,206.77p 1,206.77p 1,188.64p 1,201.74p 397735
24/01/2013 1,146.33p 1,207.41p 1,146.33p 1,195.69p 63513
23/01/2013 1,129.21p 1,163.46p 1,126.49p 1,163.46p 273245
22/01/2013 1,092.94p 1,138.27p 1,092.94p 1,130.22p 421396
21/01/2013 1,072.80p 1,103.02p 1,055.67p 1,103.02p 48380
18/01/2013 1,074.81p 1,077.83p 1,055.67p 1,070.78p 42372
17/01/2013 1,074.81p 1,079.12p 1,057.69p 1,071.79p 39436
16/01/2013 1,070.78p 1,077.83p 1,054.56p 1,068.77p 36407
15/01/2013 1,089.92p 1,090.17p 1,075.82p 1,081.86p 65950
14/01/2013 1,081.86p 1,098.99p 1,079.85p 1,092.94p 251941
11/01/2013 1,090.93p 1,108.05p 1,073.81p 1,073.81p 92840
10/01/2013 1,097.98p 1,109.93p 1,090.93p 1,094.96p 21050
09/01/2013 1,095.97p 1,110.17p 1,092.89p 1,108.05p 21662
08/01/2013 1,108.05p 1,109.06p 1,095.97p 1,104.02p 64673
07/01/2013 1,100.00p 1,115.11p 1,091.94p 1,110.07p 70818
04/01/2013 1,101.00p 1,101.00p 1,081.96p 1,087.91p 14646
03/01/2013 1,090.93p 1,111.08p 1,090.93p 1,092.94p 36091
02/01/2013 1,092.94p 1,120.43p 1,080.70p 1,097.98p 26842
31/12/2012 1,087.91p 1,097.98p 1,070.78p 1,097.98p 9268
28/12/2012 1,071.79p 1,106.04p 1,065.75p 1,087.91p 28925
27/12/2012 1,053.66p 1,072.80p 1,053.66p 1,064.74p 4429
24/12/2012 1,048.62p 1,081.07p 1,048.62p 1,059.70p 10291
21/12/2012 1,052.65p 1,069.78p 1,038.55p 1,069.78p 78657
20/12/2012 1,077.83p 1,077.83p 1,062.72p 1,066.75p 42188
19/12/2012 1,050.64p 1,085.89p 1,044.59p 1,081.86p 49707
18/12/2012 1,050.64p 1,051.64p 1,026.46p 1,051.64p 53196
17/12/2012 1,047.61p 1,052.65p 1,034.52p 1,035.53p 25501
14/12/2012 1,049.63p 1,056.68p 1,034.52p 1,050.64p 36130
13/12/2012 1,046.61p 1,056.73p 1,039.56p 1,047.61p 64648
12/12/2012 1,035.53p 1,065.75p 1,031.50p 1,064.74p 37933
11/12/2012 1,022.43p 1,037.54p 1,022.43p 1,026.46p 15569
10/12/2012 1,032.50p 1,044.59p 1,017.40p 1,026.46p 15705
07/12/2012 1,032.50p 1,036.91p 1,017.40p 1,030.49p 344977
06/12/2012 1,033.51p 1,037.54p 1,017.40p 1,037.54p 99698
05/12/2012 1,016.39p 1,035.53p 1,006.82p 1,035.53p 56655
04/12/2012 994.73p 1,014.37p 989.19p 1,014.37p 28210
03/12/2012 982.14p 997.63p 982.14p 994.73p 15589
30/11/2012 984.15p 997.25p 984.15p 990.20p 36429
29/11/2012 989.69p 995.74p 987.18p 995.74p 29593
28/11/2012 989.69p 997.25p 979.62p 992.21p 23206
27/11/2012 996.24p 996.75p 977.61p 989.19p 44901
26/11/2012 994.23p 1,007.32p 982.14p 989.19p 34992
23/11/2012 989.19p 1,008.33p 984.03p 994.23p 40138
22/11/2012 974.58p 1,003.29p 972.07p 987.18p 13933
21/11/2012 972.07p 983.65p 967.03p 983.15p 15723
20/11/2012 980.12p 980.12p 972.07p 977.61p 73030
19/11/2012 968.54p 978.61p 963.00p 978.61p 34279
16/11/2012 967.03p 979.62p 967.03p 968.04p 34523
15/11/2012 959.98p 979.12p 956.96p 973.58p 37892
14/11/2012 946.88p 967.03p 945.37p 961.99p 36227
13/11/2012 940.84p 948.90p 916.16p 948.90p 29753
12/11/2012 936.81p 945.88p 936.81p 941.85p 27096
09/11/2012 938.82p 938.82p 916.66p 929.76p 22898
08/11/2012 948.39p 948.39p 927.24p 929.25p 33009
07/11/2012 957.46p 967.03p 940.33p 945.37p 33397
06/11/2012 944.87p 966.12p 944.87p 966.02p 24437
05/11/2012 953.93p 966.02p 938.82p 955.44p 21231
02/11/2012 939.33p 953.93p 939.33p 953.93p 18455
01/11/2012 942.85p 946.88p 941.85p 945.88p 24250
31/10/2012 947.39p 953.43p 941.85p 941.85p 15161
30/10/2012 951.92p 958.69p 938.82p 956.96p 23983
29/10/2012 941.85p 957.05p 934.29p 956.96p 15915
26/10/2012 942.35p 953.43p 931.77p 942.35p 78908
25/10/2012 942.85p 954.94p 939.83p 953.93p 20441
24/10/2012 942.35p 953.43p 942.35p 948.39p 20179
23/10/2012 941.85p 956.96p 941.85p 955.95p 28595
22/10/2012 936.81p 956.45p 929.76p 953.93p 33544
19/10/2012 939.83p 942.77p 937.01p 938.82p 15247
18/10/2012 929.76p 944.87p 929.76p 944.87p 25994
17/10/2012 929.76p 940.33p 929.76p 933.79p 18904
16/10/2012 929.76p 944.60p 929.76p 934.29p 35003
15/10/2012 936.81p 944.72p 929.76p 942.85p 17166
12/10/2012 938.32p 939.33p 932.78p 933.28p 10545
11/10/2012 943.36p 944.87p 939.83p 941.34p 27060
10/10/2012 932.78p 940.84p 932.78p 939.83p 39337
09/10/2012 936.81p 940.33p 923.71p 939.83p 25795
08/10/2012 939.33p 944.87p 931.77p 935.30p 26407
05/10/2012 931.77p 951.92p 928.75p 941.85p 46520
04/10/2012 935.30p 941.30p 917.17p 934.29p 25799
03/10/2012 932.78p 945.88p 932.28p 933.79p 16800
02/10/2012 932.28p 942.57p 930.26p 940.84p 21526
01/10/2012 921.70p 950.41p 912.13p 934.79p 55642
28/09/2012 915.66p 923.71p 910.72p 919.18p 92441
27/09/2012 915.66p 916.18p 908.60p 911.63p 41744
26/09/2012 928.25p 928.25p 906.09p 909.61p 177699
25/09/2012 933.79p 933.79p 919.68p 923.71p 17016
24/09/2012 932.28p 934.79p 925.23p 928.25p 52712
21/09/2012 951.92p 951.92p 927.82p 930.26p 95059
20/09/2012 953.93p 962.50p 940.84p 942.85p 90433
19/09/2012 955.44p 963.50p 952.93p 958.47p 38366
18/09/2012 959.47p 959.47p 951.92p 952.42p 117839
17/09/2012 955.44p 957.46p 952.42p 956.45p 36734
14/09/2012 943.86p 967.03p 943.86p 958.47p 160383
13/09/2012 940.84p 951.42p 926.74p 944.36p 127192
12/09/2012 936.81p 946.38p 929.76p 946.38p 34128
11/09/2012 930.26p 936.31p 930.26p 933.28p 13729
10/09/2012 922.71p 936.81p 921.50p 936.81p 35782
07/09/2012 927.24p 932.78p 921.20p 927.74p 236918
06/09/2012 909.61p 932.37p 906.09p 932.28p 51424
05/09/2012 908.60p 916.03p 905.58p 906.59p 212534
04/09/2012 911.63p 915.34p 908.60p 908.60p 28495
03/09/2012 916.16p 918.68p 912.63p 912.63p 15560
31/08/2012 918.68p 922.20p 911.63p 911.63p 34092
30/08/2012 911.63p 920.28p 911.63p 920.19p 25239
29/08/2012 920.19p 926.74p 911.63p 915.66p 42063
28/08/2012 928.75p 928.75p 918.17p 922.71p 27114
24/08/2012 932.28p 932.28p 925.23p 927.74p 27923
23/08/2012 927.74p 933.79p 921.70p 928.25p 35402
22/08/2012 941.34p 941.85p 916.66p 923.71p 266625
21/08/2012 928.75p 946.88p 924.72p 941.85p 153968
20/08/2012 924.22p 932.28p 922.43p 928.25p 95585
17/08/2012 920.19p 930.26p 919.18p 924.72p 25080
16/08/2012 931.77p 931.77p 919.18p 921.70p 32433
15/08/2012 924.72p 931.77p 922.20p 926.74p 56285
14/08/2012 917.67p 923.71p 915.66p 922.71p 352148
13/08/2012 917.17p 917.17p 912.13p 913.64p 44292
10/08/2012 919.68p 919.68p 910.12p 915.15p 61441
09/08/2012 921.70p 926.23p 906.59p 915.66p 147693
08/08/2012 937.31p 937.31p 907.60p 916.66p 96156
07/08/2012 926.23p 944.36p 925.23p 935.80p 101146
06/08/2012 920.69p 934.79p 917.13p 923.21p 43113
03/08/2012 904.58p 927.33p 900.55p 927.24p 93234
02/08/2012 892.49p 906.59p 892.49p 902.06p 72044
01/08/2012 902.06p 902.06p 889.97p 896.52p 160408
31/07/2012 859.25p 902.06p 858.44p 898.53p 559263
30/07/2012 847.16p 851.27p 843.79p 851.19p 28922
27/07/2012 836.08p 850.18p 836.08p 850.18p 46976
26/07/2012 839.60p 847.16p 836.08p 847.16p 84242
25/07/2012 841.11p 846.15p 836.08p 836.08p 21948
24/07/2012 846.15p 846.15p 838.82p 843.13p 169446
23/07/2012 842.12p 845.65p 837.40p 841.11p 53179
20/07/2012 820.97p 843.13p 818.95p 843.13p 638198
19/07/2012 819.46p 820.13p 814.42p 819.46p 578738
18/07/2012 815.43p 816.94p 806.36p 815.93p 55929
17/07/2012 811.90p 820.46p 809.89p 811.90p 73525
16/07/2012 817.95p 826.00p 809.89p 813.92p 18197
13/07/2012 820.46p 820.46p 812.91p 815.93p 39175
12/07/2012 811.90p 817.52p 810.89p 817.44p 21938
11/07/2012 811.40p 816.94p 803.79p 813.92p 51284
10/07/2012 813.92p 820.97p 811.90p 813.92p 46599
09/07/2012 820.97p 820.97p 812.41p 816.94p 609700
06/07/2012 820.97p 821.05p 811.40p 820.97p 49111
05/07/2012 820.97p 821.05p 817.44p 820.97p 45113
04/07/2012 815.93p 821.05p 809.89p 820.97p 649469
03/07/2012 820.97p 820.97p 783.19p 820.46p 589304
02/07/2012 814.42p 816.43p 807.37p 815.93p 54849
29/06/2012 820.97p 820.97p 812.91p 812.91p 49655
28/06/2012 817.44p 817.44p 811.90p 814.42p 26393
27/06/2012 820.97p 820.97p 814.42p 814.42p 30714
26/06/2012 812.91p 820.97p 810.89p 815.93p 45132
25/06/2012 812.91p 820.46p 809.38p 809.38p 22373
22/06/2012 829.53p 830.03p 816.86p 817.95p 85507
21/06/2012 815.43p 837.59p 815.43p 831.04p 113736
20/06/2012 820.46p 838.60p 820.46p 838.60p 826404
19/06/2012 829.53p 831.04p 821.97p 825.00p 29700
18/06/2012 822.98p 827.49p 812.41p 812.41p 20770
15/06/2012 825.50p 832.55p 819.96p 820.97p 225526
14/06/2012 838.09p 840.11p 828.52p 828.52p 77856
13/06/2012 838.09p 845.14p 832.55p 836.08p 81915
12/06/2012 844.64p 846.15p 831.04p 836.08p 26840
11/06/2012 848.17p 850.18p 840.11p 840.11p 17332
08/06/2012 847.16p 852.70p 846.15p 850.68p 62064
07/06/2012 868.82p 868.82p 849.17p 851.19p 46600
06/06/2012 852.70p 874.44p 849.17p 874.36p 43272
01/06/2012 852.70p 856.22p 845.65p 852.70p 25107
31/05/2012 839.60p 856.31p 834.57p 856.22p 48894
30/05/2012 826.00p 842.62p 818.45p 842.62p 61991
29/05/2012 830.54p 837.08p 827.51p 827.51p 20308
28/05/2012 826.00p 833.06p 816.43p 826.00p 13119
25/05/2012 815.93p 825.50p 815.93p 820.97p 35795
24/05/2012 822.98p 822.98p 816.43p 819.46p 12898
23/05/2012 808.38p 828.52p 807.13p 817.95p 59054
22/05/2012 836.08p 844.14p 820.46p 825.00p 70829
21/05/2012 833.06p 843.63p 831.04p 831.04p 29253
18/05/2012 843.63p 853.20p 829.19p 837.08p 27265
17/05/2012 857.23p 857.23p 846.15p 849.68p 26902
16/05/2012 851.19p 854.71p 846.15p 851.19p 40057
15/05/2012 861.76p 869.95p 852.19p 861.26p 43460
14/05/2012 861.26p 865.79p 846.15p 865.79p 71848
11/05/2012 853.20p 861.26p 841.11p 861.26p 23529
10/05/2012 844.64p 850.68p 841.11p 850.18p 17622
09/05/2012 853.20p 853.20p 841.11p 844.14p 75169
08/05/2012 855.22p 858.00p 843.13p 843.13p 106610
04/05/2012 868.31p 868.31p 852.19p 852.70p 24443

*Close Price adjusted for both dividends and splits