Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2011 788.23p 795.28p 787.22p 793.77p 32391
19/07/2011 787.73p 794.27p 784.13p 790.75p 12266
18/07/2011 796.29p 796.29p 785.21p 786.72p 51110
15/07/2011 784.70p 805.86p 784.70p 804.85p 35998
14/07/2011 790.75p 795.78p 785.71p 794.27p 62604
13/07/2011 811.40p 821.47p 800.82p 801.83p 45581
12/07/2011 815.93p 826.00p 800.82p 816.94p 75535
11/07/2011 812.41p 820.25p 806.86p 817.95p 79556
08/07/2011 815.93p 826.00p 809.38p 813.92p 41742
07/07/2011 815.93p 815.93p 807.54p 812.41p 39698
06/07/2011 805.86p 814.92p 800.82p 805.35p 81059
05/07/2011 781.18p 805.86p 777.16p 805.35p 47025
04/07/2011 782.69p 792.21p 778.66p 780.17p 13253
01/07/2011 787.22p 800.82p 781.68p 788.23p 66752
30/06/2011 782.19p 795.78p 776.14p 795.78p 66918
29/06/2011 774.63p 781.18p 774.49p 776.65p 24859
28/06/2011 775.64p 785.71p 773.62p 776.65p 52573
27/06/2011 769.59p 780.75p 760.78p 780.67p 36450
24/06/2011 755.49p 777.23p 749.45p 777.15p 82277
23/06/2011 744.91p 755.49p 744.91p 755.49p 40140
22/06/2011 756.50p 762.54p 748.94p 755.49p 33682
21/06/2011 744.41p 759.02p 742.90p 753.98p 28915
20/06/2011 754.48p 754.48p 739.41p 746.43p 48647
17/06/2011 747.43p 760.53p 743.40p 752.47p 153417
16/06/2011 752.97p 753.98p 743.40p 746.43p 39308
15/06/2011 768.59p 768.59p 750.45p 758.51p 74371
14/06/2011 759.52p 768.59p 756.28p 760.53p 62172
13/06/2011 770.60p 770.60p 748.44p 762.04p 52148
10/06/2011 781.68p 783.19p 727.29p 769.59p 98864
09/06/2011 779.67p 782.69p 766.07p 781.68p 61411
08/06/2011 800.82p 800.82p 779.67p 785.71p 191567
07/06/2011 775.64p 805.35p 775.64p 790.75p 67665
06/06/2011 784.20p 784.20p 770.60p 774.63p 67334
03/06/2011 784.20p 800.82p 782.39p 787.22p 67063
02/06/2011 758.51p 787.73p 758.51p 787.73p 204548
01/06/2011 780.67p 780.67p 759.02p 766.07p 45577
31/05/2011 766.07p 780.17p 760.53p 760.53p 51304
27/05/2011 773.62p 775.64p 766.07p 772.62p 329040
26/05/2011 765.56p 780.97p 765.56p 770.10p 142457
25/05/2011 770.10p 770.10p 742.90p 760.02p 58321
24/05/2011 776.14p 783.70p 772.56p 778.16p 71887
23/05/2011 775.64p 784.70p 768.59p 777.15p 43337
20/05/2011 788.73p 788.73p 772.62p 774.63p 30244
19/05/2011 760.53p 787.88p 760.53p 778.16p 38874
18/05/2011 755.49p 777.65p 755.49p 774.63p 32331
17/05/2011 778.66p 778.66p 757.51p 757.51p 39226
16/05/2011 770.60p 776.65p 751.97p 772.62p 48157
13/05/2011 770.60p 770.60p 750.96p 750.96p 37167
12/05/2011 758.51p 778.16p 751.46p 753.98p 74180
11/05/2011 769.59p 778.66p 761.54p 775.64p 73467
10/05/2011 767.58p 770.10p 760.53p 765.06p 109896
09/05/2011 772.11p 773.12p 755.49p 765.56p 59392
06/05/2011 768.08p 772.03p 757.51p 767.58p 37904
05/05/2011 772.62p 775.13p 759.52p 773.62p 102571
04/05/2011 772.11p 772.62p 754.63p 764.56p 47708
03/05/2011 764.56p 777.15p 759.02p 762.54p 123268
28/04/2011 756.00p 772.62p 751.46p 772.11p 98196
27/04/2011 750.96p 755.57p 743.18p 755.49p 57087
26/04/2011 748.44p 750.45p 742.40p 746.43p 74555
21/04/2011 742.40p 748.12p 727.29p 747.43p 158443
20/04/2011 739.88p 739.88p 727.79p 737.36p 87478
19/04/2011 735.35p 741.45p 726.28p 730.31p 31379
18/04/2011 742.90p 744.83p 721.24p 733.83p 50159
15/04/2011 745.42p 750.01p 737.04p 739.88p 38962
14/04/2011 740.38p 745.09p 733.83p 739.37p 92714
13/04/2011 719.23p 738.37p 719.23p 736.86p 201768
12/04/2011 712.68p 723.76p 709.15p 719.73p 78900
11/04/2011 715.20p 722.67p 709.15p 719.23p 42080
08/04/2011 705.13p 725.27p 705.13p 720.74p 78997
07/04/2011 710.16p 714.19p 705.13p 710.16p 26454
06/04/2011 718.72p 727.03p 710.16p 710.16p 61455
05/04/2011 704.62p 715.20p 697.57p 715.20p 161568
04/04/2011 711.17p 711.17p 695.56p 698.07p 78139
01/04/2011 703.61p 709.15p 695.05p 705.13p 92666
31/03/2011 719.73p 728.16p 701.10p 701.10p 149004
30/03/2011 729.80p 730.31p 720.24p 723.26p 49463
29/03/2011 720.24p 729.30p 720.24p 722.25p 22178
28/03/2011 723.26p 726.82p 714.69p 723.76p 170826
25/03/2011 714.69p 724.77p 713.18p 716.21p 96712
24/03/2011 715.20p 727.29p 707.64p 716.71p 145045
23/03/2011 693.04p 714.69p 692.53p 713.18p 286964
22/03/2011 714.69p 717.11p 695.05p 695.05p 125142
21/03/2011 718.22p 723.71p 704.62p 706.64p 100242
18/03/2011 722.25p 735.35p 716.71p 719.23p 221906
17/03/2011 723.76p 735.35p 720.74p 725.78p 81201
16/03/2011 723.26p 730.81p 717.21p 727.79p 228467
15/03/2011 725.27p 743.89p 725.27p 725.27p 169214
14/03/2011 744.41p 744.41p 732.32p 739.37p 58090
11/03/2011 747.94p 747.94p 730.31p 735.35p 85027
10/03/2011 725.27p 752.47p 725.27p 742.90p 691243
09/03/2011 718.72p 725.27p 709.19p 722.25p 28343
08/03/2011 705.63p 722.25p 705.63p 718.22p 50084
07/03/2011 701.10p 723.26p 701.10p 720.24p 44427
04/03/2011 716.71p 720.24p 703.11p 708.65p 76322
03/03/2011 709.66p 718.89p 698.58p 715.20p 407081
02/03/2011 682.96p 715.20p 682.96p 715.20p 108718
01/03/2011 683.47p 697.01p 683.47p 696.56p 101344
28/02/2011 693.04p 698.07p 689.51p 691.53p 58568
25/02/2011 697.07p 703.11p 690.52p 703.11p 19652
24/02/2011 682.46p 695.56p 682.46p 694.04p 50813
23/02/2011 672.39p 691.53p 668.86p 682.96p 42503
22/02/2011 673.90p 683.44p 671.08p 678.93p 17031
21/02/2011 672.39p 680.44p 665.78p 671.38p 24461
18/02/2011 682.96p 683.62p 672.89p 674.91p 19751
17/02/2011 681.45p 684.98p 672.89p 682.46p 329616
16/02/2011 659.34p 673.90p 651.44p 671.38p 144781
15/02/2011 649.72p 655.77p 646.20p 653.75p 45173
14/02/2011 653.25p 664.83p 649.72p 653.25p 34378
11/02/2011 667.85p 667.85p 649.72p 653.25p 59378
10/02/2011 662.82p 666.34p 656.27p 656.27p 37022
09/02/2011 670.37p 674.91p 658.28p 665.84p 41796
08/02/2011 657.78p 674.91p 657.78p 671.88p 29998
07/02/2011 665.34p 688.16p 657.15p 671.38p 553655
04/02/2011 664.33p 669.87p 643.68p 660.80p 76132
03/02/2011 660.30p 669.87p 660.30p 665.34p 24065
02/02/2011 664.33p 669.87p 662.82p 668.86p 41207
01/02/2011 655.26p 671.38p 649.72p 664.33p 271193
31/01/2011 677.93p 677.93p 654.76p 654.76p 65333
28/01/2011 672.39p 679.94p 664.83p 676.42p 46964
27/01/2011 686.99p 686.99p 672.39p 672.39p 27786
26/01/2011 682.96p 685.48p 678.01p 685.48p 52003
25/01/2011 684.98p 684.98p 676.92p 679.44p 29818
24/01/2011 679.44p 686.49p 676.56p 680.45p 188561
21/01/2011 683.47p 696.06p 670.88p 675.41p 33695
20/01/2011 692.03p 694.55p 681.45p 682.96p 59285
19/01/2011 724.26p 724.26p 695.05p 696.06p 70451
18/01/2011 714.69p 725.27p 713.19p 725.27p 72339
17/01/2011 717.72p 720.24p 711.30p 714.69p 11170
14/01/2011 717.72p 725.27p 712.68p 712.68p 90253
13/01/2011 727.29p 731.82p 717.66p 718.72p 69556
12/01/2011 718.22p 727.79p 714.19p 727.79p 190630
11/01/2011 714.19p 717.72p 706.13p 717.21p 105779
10/01/2011 711.67p 715.20p 706.64p 707.64p 15127
07/01/2011 722.25p 722.25p 713.18p 714.19p 116165
06/01/2011 718.22p 723.76p 714.19p 718.22p 64852
05/01/2011 715.20p 722.25p 707.39p 721.75p 41164
04/01/2011 719.23p 724.01p 713.18p 714.19p 149943
31/12/2010 713.69p 725.27p 712.90p 725.27p 20491
30/12/2010 718.22p 723.26p 712.18p 717.72p 25675
29/12/2010 717.21p 722.75p 705.13p 715.20p 100054
24/12/2010 705.63p 712.18p 699.88p 704.12p 11962
23/12/2010 714.69p 715.70p 697.76p 711.17p 30730
22/12/2010 713.18p 715.50p 702.20p 710.67p 38491
21/12/2010 699.08p 712.18p 699.08p 712.18p 285721
20/12/2010 698.07p 705.13p 697.06p 705.13p 135274
17/12/2010 706.64p 710.67p 698.58p 704.12p 195409
16/12/2010 705.13p 709.81p 700.00p 701.10p 460585
15/12/2010 705.63p 715.20p 701.85p 715.20p 265108
14/12/2010 698.58p 715.20p 698.58p 715.20p 104424
13/12/2010 689.51p 714.69p 689.51p 714.69p 185587
10/12/2010 694.04p 696.06p 686.49p 696.06p 126577
09/12/2010 684.98p 705.13p 684.98p 697.07p 153184
08/12/2010 679.94p 690.02p 679.94p 690.02p 41692
07/12/2010 674.40p 689.51p 671.94p 689.51p 97305
06/12/2010 664.83p 666.34p 649.62p 662.82p 156313
03/12/2010 679.44p 679.44p 660.30p 660.80p 246811
02/12/2010 642.67p 674.91p 642.67p 674.40p 143594
01/12/2010 662.82p 662.82p 649.04p 652.24p 101743
30/11/2010 647.20p 655.32p 643.68p 649.72p 235109
29/11/2010 659.80p 661.81p 642.67p 649.72p 130822
26/11/2010 641.66p 652.74p 641.66p 652.24p 343468
25/11/2010 664.83p 664.83p 646.20p 651.74p 35553
24/11/2010 664.83p 664.83p 648.14p 655.77p 26024
23/11/2010 671.88p 671.88p 648.72p 648.72p 95460
22/11/2010 664.33p 676.56p 660.80p 664.83p 44986
19/11/2010 669.87p 669.87p 659.80p 661.31p 25119
18/11/2010 665.34p 679.44p 664.83p 669.87p 81900
17/11/2010 652.74p 675.41p 652.74p 672.89p 138558
16/11/2010 665.34p 665.34p 654.26p 655.26p 229476
15/11/2010 660.80p 668.86p 660.30p 662.31p 92109
12/11/2010 645.69p 667.85p 645.69p 667.85p 79951
11/11/2010 649.72p 664.33p 646.20p 659.29p 364062
10/11/2010 669.87p 669.87p 653.75p 655.26p 162254
09/11/2010 651.74p 666.34p 642.27p 661.31p 636882
08/11/2010 662.82p 674.91p 642.67p 644.69p 138275
05/11/2010 645.69p 674.40p 637.13p 651.23p 646902
04/11/2010 645.19p 660.30p 636.63p 646.70p 201524
03/11/2010 650.73p 658.98p 646.70p 653.75p 125102
02/11/2010 653.25p 665.34p 649.22p 653.75p 118240
01/11/2010 655.77p 673.04p 646.70p 646.70p 179532
29/10/2010 666.85p 670.88p 658.79p 661.31p 141313
28/10/2010 654.76p 670.88p 654.76p 662.31p 191233
27/10/2010 676.42p 679.18p 667.85p 669.87p 95964
26/10/2010 677.93p 682.96p 667.05p 675.41p 142068
25/10/2010 659.80p 681.96p 647.02p 675.91p 551456
22/10/2010 660.30p 661.21p 650.23p 650.23p 75701
21/10/2010 644.18p 663.32p 638.14p 655.77p 288230
20/10/2010 654.76p 660.15p 634.61p 637.63p 80693
19/10/2010 654.76p 667.35p 652.38p 655.26p 67588
18/10/2010 663.83p 671.38p 655.77p 661.81p 95507
15/10/2010 659.80p 674.05p 656.27p 664.83p 47294
14/10/2010 695.05p 695.05p 654.76p 664.33p 84922
13/10/2010 699.59p 710.81p 669.87p 677.93p 308592
12/10/2010 709.66p 709.66p 701.60p 705.13p 127678
11/10/2010 679.94p 712.68p 679.94p 706.64p 52580
08/10/2010 692.08p 692.08p 680.05p 684.56p 99082
07/10/2010 690.58p 690.58p 678.54p 682.05p 180796
06/10/2010 693.08p 696.60p 683.05p 687.07p 145939
05/10/2010 688.57p 692.08p 685.54p 686.06p 149428
04/10/2010 697.10p 697.10p 688.31p 690.08p 111876

*Close Price adjusted for both dividends and splits