Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/05/2012 865.79p 866.30p 855.22p 861.76p 29256
02/05/2012 870.33p 871.33p 852.19p 860.25p 28059
01/05/2012 844.14p 872.34p 844.14p 872.34p 135272
30/04/2012 851.69p 854.21p 846.15p 846.15p 43600
27/04/2012 845.14p 859.25p 845.14p 853.20p 21333
26/04/2012 852.70p 857.23p 845.14p 850.18p 24571
25/04/2012 850.68p 858.74p 843.13p 856.22p 76489
24/04/2012 845.65p 855.72p 841.11p 853.71p 38187
23/04/2012 860.76p 863.54p 843.63p 843.63p 70299
20/04/2012 850.18p 866.30p 846.15p 866.30p 97954
19/04/2012 858.74p 860.51p 841.87p 846.15p 118726
18/04/2012 832.55p 856.73p 830.03p 856.73p 28722
17/04/2012 835.57p 846.15p 831.38p 842.62p 28532
16/04/2012 833.06p 845.14p 829.03p 832.05p 48431
13/04/2012 837.59p 844.64p 828.52p 836.58p 31826
12/04/2012 833.56p 843.13p 826.51p 840.61p 38076
11/04/2012 824.49p 840.11p 822.98p 837.08p 25952
10/04/2012 829.53p 833.18p 821.47p 829.03p 72854
05/04/2012 831.04p 840.83p 831.04p 837.08p 32042
04/04/2012 833.06p 834.81p 823.99p 834.06p 117871
03/04/2012 832.55p 850.18p 828.02p 833.56p 70868
02/04/2012 817.95p 835.57p 809.89p 835.57p 105679
30/03/2012 819.46p 824.82p 806.36p 817.95p 38393
29/03/2012 819.96p 825.86p 813.71p 820.97p 49466
28/03/2012 829.53p 835.08p 813.41p 819.96p 101013
27/03/2012 835.57p 838.09p 827.01p 833.56p 34935
26/03/2012 833.06p 837.08p 827.44p 837.08p 24379
23/03/2012 827.01p 834.57p 819.96p 826.00p 86102
22/03/2012 836.58p 841.11p 826.00p 829.03p 59424
21/03/2012 842.62p 845.74p 830.03p 841.11p 56338
20/03/2012 846.15p 852.19p 840.55p 844.14p 30619
19/03/2012 847.66p 855.22p 841.62p 851.19p 35556
16/03/2012 846.65p 858.10p 839.10p 851.19p 135241
15/03/2012 838.60p 850.18p 838.60p 848.67p 98302
14/03/2012 850.68p 854.21p 838.09p 839.60p 77594
13/03/2012 819.46p 853.71p 819.46p 850.68p 153152
12/03/2012 813.41p 827.01p 811.30p 819.96p 82931
09/03/2012 813.41p 821.65p 813.41p 817.95p 439442
08/03/2012 816.94p 825.00p 807.54p 817.95p 127062
07/03/2012 813.92p 821.47p 805.86p 810.89p 232273
06/03/2012 820.97p 822.63p 812.41p 814.92p 82581
05/03/2012 826.00p 834.49p 820.97p 826.00p 50624
02/03/2012 846.15p 846.15p 828.52p 831.04p 53009
01/03/2012 831.54p 840.61p 830.34p 836.08p 52423
29/02/2012 826.00p 836.58p 826.00p 834.57p 51404
28/02/2012 827.01p 841.11p 821.47p 828.02p 49103
27/02/2012 828.52p 837.74p 822.03p 829.53p 36002
24/02/2012 826.51p 838.71p 818.95p 835.57p 70231
23/02/2012 812.91p 836.08p 802.24p 831.04p 126601
22/02/2012 788.73p 820.97p 786.72p 814.42p 523246
21/02/2012 788.23p 796.79p 788.23p 791.76p 32837
20/02/2012 782.19p 800.82p 775.99p 791.76p 327448
17/02/2012 762.54p 785.71p 762.54p 785.21p 430291
16/02/2012 764.05p 771.87p 756.00p 761.03p 85416
15/02/2012 782.69p 785.53p 768.08p 768.08p 195605
14/02/2012 780.67p 785.71p 780.67p 781.18p 89900
13/02/2012 784.70p 788.36p 782.69p 784.70p 57395
10/02/2012 784.70p 788.73p 781.68p 784.70p 88300
09/02/2012 783.70p 790.75p 783.27p 784.70p 91508
08/02/2012 792.76p 801.32p 782.69p 783.70p 327449
07/02/2012 796.79p 797.30p 785.21p 786.72p 154740
06/02/2012 792.76p 803.84p 788.73p 791.76p 50172
03/02/2012 798.81p 803.84p 790.75p 791.76p 150960
02/02/2012 794.78p 803.34p 792.76p 793.27p 76374
01/02/2012 792.26p 805.35p 786.72p 795.28p 97131
31/01/2012 821.47p 821.47p 785.71p 785.71p 108777
30/01/2012 801.32p 820.97p 800.32p 802.84p 166737
27/01/2012 807.87p 819.96p 800.82p 802.33p 73546
26/01/2012 821.97p 826.42p 810.89p 814.42p 55445
25/01/2012 825.00p 828.02p 819.46p 822.98p 52348
24/01/2012 822.98p 826.00p 814.42p 821.97p 140769
23/01/2012 826.00p 833.06p 819.96p 821.97p 93315
20/01/2012 828.02p 829.53p 809.89p 829.53p 242667
19/01/2012 827.51p 835.57p 821.69p 823.49p 41995
18/01/2012 818.95p 824.49p 817.95p 821.97p 44918
17/01/2012 822.98p 835.57p 818.95p 821.97p 17498
16/01/2012 829.53p 832.90p 818.95p 821.47p 17013
13/01/2012 839.10p 840.83p 820.97p 827.51p 77424
12/01/2012 846.15p 846.15p 828.02p 835.57p 35615
11/01/2012 835.57p 847.66p 831.04p 837.59p 18997
10/01/2012 848.67p 850.57p 837.59p 840.61p 32625
09/01/2012 834.57p 848.67p 826.00p 848.67p 63759
06/01/2012 826.51p 837.59p 817.95p 837.59p 68449
05/01/2012 832.55p 835.07p 815.93p 815.93p 91278
04/01/2012 836.08p 836.08p 827.01p 835.57p 17059
03/01/2012 831.04p 836.08p 817.95p 836.08p 59507
30/12/2011 819.46p 829.53p 812.91p 827.01p 32159
29/12/2011 813.92p 820.46p 802.84p 819.46p 17944
28/12/2011 817.44p 819.96p 801.58p 818.95p 51522
23/12/2011 828.02p 828.02p 812.91p 820.46p 14769
22/12/2011 823.49p 826.20p 812.91p 819.96p 18765
21/12/2011 846.15p 846.15p 812.91p 818.95p 55364
20/12/2011 835.07p 841.62p 817.95p 841.62p 30921
19/12/2011 825.00p 834.06p 821.47p 829.03p 12944
16/12/2011 831.04p 846.15p 823.49p 831.04p 65616
15/12/2011 830.03p 830.54p 816.43p 830.03p 36358
14/12/2011 820.46p 831.04p 815.93p 825.50p 16198
13/12/2011 812.91p 827.51p 811.51p 820.97p 22710
12/12/2011 822.48p 827.51p 809.38p 809.38p 27530
09/12/2011 839.10p 846.65p 821.97p 823.49p 54201
08/12/2011 861.26p 861.26p 839.10p 839.10p 46083
07/12/2011 843.13p 856.22p 834.06p 856.22p 63920
06/12/2011 824.49p 845.14p 821.97p 844.14p 26244
05/12/2011 843.13p 852.70p 819.46p 824.49p 68928
02/12/2011 813.92p 844.14p 813.92p 840.11p 79795
01/12/2011 845.14p 848.17p 813.41p 813.41p 75459
30/11/2011 794.78p 852.55p 794.78p 852.19p 114468
29/11/2011 806.86p 807.82p 791.25p 794.78p 59602
28/11/2011 810.89p 819.98p 805.86p 809.89p 21947
25/11/2011 815.93p 818.45p 806.86p 818.45p 24443
24/11/2011 803.34p 815.93p 803.34p 815.93p 50169
23/11/2011 808.88p 812.41p 802.33p 812.41p 35396
22/11/2011 808.38p 815.93p 800.82p 811.40p 133002
21/11/2011 821.97p 823.49p 799.81p 805.86p 40416
18/11/2011 840.61p 840.61p 817.95p 827.51p 11434
17/11/2011 833.06p 844.14p 830.03p 837.59p 23669
16/11/2011 845.65p 845.65p 837.94p 838.60p 55490
15/11/2011 830.54p 850.18p 818.45p 849.17p 102685
14/11/2011 813.92p 833.56p 813.92p 832.05p 39241
11/11/2011 808.88p 830.54p 808.88p 820.46p 27847
10/11/2011 814.42p 836.08p 805.73p 811.40p 46255
09/11/2011 805.35p 826.00p 798.81p 826.00p 288181
08/11/2011 806.36p 811.76p 802.33p 810.39p 38187
07/11/2011 798.81p 804.85p 790.75p 802.33p 34461
04/11/2011 802.33p 807.87p 800.32p 804.85p 13274
03/11/2011 797.80p 813.92p 797.80p 807.87p 36092
02/11/2011 821.97p 828.02p 803.84p 807.87p 42437
01/11/2011 814.42p 822.48p 808.88p 814.42p 121755
31/10/2011 830.54p 840.61p 818.95p 822.48p 53022
28/10/2011 836.58p 841.11p 820.97p 837.59p 88770
27/10/2011 831.04p 840.61p 829.03p 839.10p 376138
26/10/2011 804.85p 825.50p 804.85p 821.97p 49588
25/10/2011 834.06p 841.11p 807.87p 814.92p 99259
24/10/2011 840.11p 849.17p 835.07p 836.08p 37157
21/10/2011 840.11p 853.71p 834.06p 841.11p 54963
20/10/2011 835.57p 845.65p 834.06p 841.11p 31542
19/10/2011 853.71p 853.71p 834.57p 841.11p 153542
18/10/2011 850.18p 858.24p 840.61p 845.65p 30767
17/10/2011 855.22p 859.25p 851.69p 859.25p 49761
14/10/2011 852.70p 856.73p 846.65p 855.72p 24959
13/10/2011 842.12p 855.22p 842.12p 855.22p 29565
12/10/2011 840.61p 853.71p 835.57p 848.67p 31050
11/10/2011 831.04p 849.17p 819.23p 846.15p 42982
10/10/2011 820.97p 837.17p 813.65p 837.08p 36304
07/10/2011 816.94p 816.94p 803.84p 815.93p 285576
06/10/2011 824.49p 827.01p 800.82p 811.40p 112646
05/10/2011 841.11p 841.11p 817.95p 825.50p 119055
04/10/2011 838.09p 846.15p 825.50p 829.03p 91250
03/10/2011 842.62p 857.78p 838.60p 846.15p 118876
30/09/2011 845.14p 856.31p 842.62p 856.22p 59066
29/09/2011 843.63p 854.71p 843.19p 850.68p 54992
28/09/2011 825.00p 849.76p 825.00p 849.68p 106174
27/09/2011 836.08p 843.13p 831.54p 838.09p 57885
26/09/2011 846.15p 860.66p 836.08p 836.08p 61292
23/09/2011 848.17p 860.25p 843.13p 860.25p 107148
22/09/2011 844.64p 849.68p 841.11p 847.66p 77961
21/09/2011 849.68p 862.77p 848.67p 860.76p 60785
20/09/2011 829.03p 856.22p 829.03p 852.70p 84498
19/09/2011 847.66p 849.17p 826.00p 836.08p 176882
16/09/2011 835.57p 850.18p 827.01p 849.17p 181665
15/09/2011 821.47p 844.64p 821.47p 829.03p 491341
14/09/2011 820.97p 836.08p 819.46p 821.97p 103051
13/09/2011 832.05p 834.57p 808.88p 822.48p 55779
12/09/2011 832.05p 832.05p 808.88p 827.51p 30189
09/09/2011 828.52p 844.14p 820.97p 839.60p 326236
08/09/2011 797.80p 839.60p 797.80p 835.07p 85880
07/09/2011 783.19p 809.89p 779.16p 803.84p 355002
06/09/2011 776.14p 782.69p 766.07p 778.66p 97060
05/09/2011 757.00p 779.16p 755.49p 774.63p 466310
02/09/2011 760.53p 766.57p 753.48p 765.06p 86590
01/09/2011 771.61p 776.31p 763.55p 764.56p 93018
31/08/2011 772.62p 778.66p 763.05p 767.08p 108038
30/08/2011 766.07p 775.64p 758.51p 768.59p 112686
26/08/2011 767.08p 767.08p 756.00p 762.04p 936873
25/08/2011 760.02p 768.59p 753.03p 761.54p 355958
24/08/2011 739.88p 755.49p 738.37p 754.99p 155853
23/08/2011 740.38p 750.45p 731.82p 732.32p 369455
22/08/2011 750.45p 759.52p 742.40p 743.40p 243860
19/08/2011 758.01p 767.34p 743.91p 743.91p 240275
18/08/2011 765.56p 770.10p 760.53p 761.54p 242407
17/08/2011 768.08p 773.62p 768.08p 768.59p 37659
16/08/2011 774.13p 777.15p 770.60p 772.62p 185379
15/08/2011 774.63p 781.68p 773.62p 780.67p 96371
12/08/2011 773.62p 784.70p 771.47p 773.62p 98328
11/08/2011 788.73p 788.73p 770.60p 781.18p 178827
10/08/2011 808.88p 808.88p 768.59p 780.67p 193539
09/08/2011 807.37p 815.93p 788.73p 797.80p 90254
08/08/2011 809.89p 824.49p 800.82p 805.35p 307107
05/08/2011 816.43p 830.03p 804.38p 826.00p 74848
04/08/2011 839.10p 856.22p 821.47p 825.50p 107756
03/08/2011 831.54p 856.22p 827.01p 839.10p 357098
02/08/2011 795.78p 831.04p 792.76p 831.04p 414485
01/08/2011 806.86p 815.23p 791.25p 797.30p 58545
29/07/2011 798.30p 807.87p 795.78p 805.86p 37520
28/07/2011 807.87p 814.82p 805.86p 806.86p 10985
27/07/2011 826.00p 826.00p 806.36p 806.36p 66756
26/07/2011 813.92p 815.93p 795.97p 815.93p 39660
25/07/2011 801.32p 804.85p 798.81p 801.83p 20615
22/07/2011 820.97p 820.97p 800.82p 801.83p 22988
21/07/2011 796.29p 815.93p 786.21p 815.93p 61750

*Close Price adjusted for both dividends and splits