Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/10/2010 696.09p 705.62p 694.34p 702.11p 162091
30/09/2010 694.09p 699.10p 691.08p 691.08p 158727
29/09/2010 693.08p 698.10p 692.43p 694.09p 38820
28/09/2010 698.60p 705.40p 694.59p 698.10p 129660
27/09/2010 699.10p 709.63p 695.09p 700.11p 62975
24/09/2010 705.12p 706.63p 697.60p 702.11p 516196
23/09/2010 707.13p 714.65p 703.12p 707.13p 134305
22/09/2010 713.65p 713.65p 702.11p 707.63p 234808
21/09/2010 716.66p 716.66p 704.77p 710.14p 56091
20/09/2010 717.16p 717.16p 708.13p 713.15p 274577
17/09/2010 720.17p 720.17p 700.11p 710.14p 392003
16/09/2010 719.66p 719.66p 710.70p 715.15p 295658
15/09/2010 718.66p 722.67p 712.14p 718.16p 234522
14/09/2010 727.69p 727.69p 716.15p 716.15p 459607
13/09/2010 717.16p 732.20p 713.27p 728.69p 117577
10/09/2010 709.63p 718.66p 709.63p 717.16p 149828
09/09/2010 703.12p 713.15p 701.61p 708.13p 52930
08/09/2010 700.61p 702.11p 694.09p 701.11p 108082
07/09/2010 707.13p 708.51p 689.07p 703.12p 78194
06/09/2010 714.15p 714.45p 706.12p 707.63p 43369
03/09/2010 705.62p 712.64p 705.62p 706.12p 73807
02/09/2010 709.63p 715.65p 703.99p 712.14p 119436
01/09/2010 715.65p 715.65p 707.63p 711.64p 93554
31/08/2010 723.18p 724.18p 708.63p 711.14p 69461
27/08/2010 711.64p 728.19p 710.14p 722.17p 54562
26/08/2010 711.14p 716.15p 695.90p 709.13p 61886
25/08/2010 712.14p 712.14p 698.30p 707.13p 80720
24/08/2010 704.62p 714.15p 704.62p 710.14p 224874
23/08/2010 708.63p 712.64p 701.11p 711.64p 71799
20/08/2010 700.11p 708.13p 695.09p 707.13p 689801
19/08/2010 696.60p 712.14p 696.60p 702.61p 262520
18/08/2010 702.61p 707.63p 698.17p 702.11p 87036
17/08/2010 701.61p 709.63p 697.10p 707.13p 254672
16/08/2010 693.59p 703.12p 687.57p 697.10p 41603
13/08/2010 695.09p 703.12p 694.59p 695.59p 27486
12/08/2010 689.07p 702.11p 686.57p 698.60p 92642
11/08/2010 713.65p 713.65p 692.08p 692.08p 309561
10/08/2010 707.13p 715.15p 707.13p 713.65p 138103
09/08/2010 708.13p 719.90p 708.13p 713.65p 91034
06/08/2010 707.13p 714.15p 703.62p 709.13p 271360
05/08/2010 711.64p 717.04p 707.13p 708.13p 122573
04/08/2010 707.63p 717.16p 707.63p 714.15p 411989
03/08/2010 710.64p 724.18p 709.63p 722.67p 128764
02/08/2010 698.60p 714.15p 697.10p 714.15p 609320
30/07/2010 688.57p 712.64p 679.04p 705.12p 823118
29/07/2010 685.06p 690.08p 678.54p 684.06p 70356
28/07/2010 677.04p 698.60p 673.53p 674.53p 159343
27/07/2010 697.60p 702.11p 689.07p 692.08p 80533
26/07/2010 692.58p 701.61p 690.58p 698.60p 110155
23/07/2010 687.07p 699.60p 686.79p 695.09p 156080
22/07/2010 676.03p 694.09p 676.03p 693.59p 106480
21/07/2010 665.00p 685.06p 665.00p 683.56p 276385
20/07/2010 671.02p 671.02p 661.99p 666.50p 69688
19/07/2010 669.51p 676.54p 663.50p 663.50p 59019
16/07/2010 672.02p 686.57p 669.01p 673.53p 43130
15/07/2010 659.48p 669.01p 658.80p 667.01p 145938
14/07/2010 665.50p 667.01p 656.47p 665.50p 78286
13/07/2010 654.97p 670.04p 654.97p 665.50p 156971
12/07/2010 659.48p 661.99p 652.35p 654.97p 80250
09/07/2010 661.49p 668.01p 659.99p 664.00p 103236
08/07/2010 649.45p 665.50p 649.45p 665.50p 722610
07/07/2010 647.95p 659.99p 646.95p 652.96p 303620
06/07/2010 646.95p 655.47p 643.94p 652.96p 157277
05/07/2010 637.92p 658.45p 636.92p 651.96p 287110
02/07/2010 623.88p 643.94p 623.38p 643.44p 955302
01/07/2010 637.92p 647.12p 623.38p 629.39p 502793
30/06/2010 642.93p 654.97p 642.93p 650.96p 138410
29/06/2010 630.40p 653.97p 630.40p 647.95p 387699
28/06/2010 632.90p 646.77p 632.90p 641.93p 29056
25/06/2010 640.43p 646.95p 636.92p 641.93p 50353
24/06/2010 638.42p 647.45p 637.92p 645.44p 197667
23/06/2010 630.90p 644.94p 630.90p 644.94p 46895
22/06/2010 636.92p 654.47p 636.92p 642.43p 128941
21/06/2010 650.46p 656.47p 636.92p 639.92p 95956
18/06/2010 639.42p 655.47p 639.42p 655.47p 267700
17/06/2010 637.92p 644.44p 637.42p 644.44p 196924
16/06/2010 654.97p 659.99p 638.92p 641.93p 93923
15/06/2010 643.44p 662.99p 643.44p 659.99p 119196
14/06/2010 639.92p 651.96p 630.90p 651.96p 69533
11/06/2010 632.90p 644.94p 632.90p 642.43p 129313
10/06/2010 630.90p 636.92p 620.37p 636.92p 116909
09/06/2010 631.90p 634.91p 621.37p 626.38p 151637
08/06/2010 641.43p 641.43p 621.37p 626.89p 197172
07/06/2010 616.35p 633.18p 613.34p 625.38p 55507
04/06/2010 644.94p 648.95p 620.87p 628.39p 107777
03/06/2010 646.95p 654.47p 643.44p 647.95p 223511
02/06/2010 626.89p 641.93p 622.37p 641.43p 347341
01/06/2010 629.89p 630.40p 619.36p 628.89p 443408
28/05/2010 628.39p 632.90p 624.38p 627.89p 243283
27/05/2010 613.85p 628.89p 613.34p 628.39p 477935
26/05/2010 603.31p 614.85p 599.80p 612.34p 262122
25/05/2010 593.28p 602.81p 589.77p 599.80p 251038
24/05/2010 611.34p 616.86p 601.81p 602.31p 356373
21/05/2010 598.30p 609.33p 594.79p 605.32p 270645
20/05/2010 618.36p 618.36p 602.81p 602.81p 192568
19/05/2010 627.89p 636.41p 615.35p 616.86p 170811
18/05/2010 631.40p 639.92p 620.22p 636.92p 143929
17/05/2010 621.87p 627.89p 618.36p 625.38p 82464
14/05/2010 650.46p 653.25p 622.37p 627.39p 132733
13/05/2010 651.46p 660.49p 648.34p 652.96p 264126
12/05/2010 636.41p 651.96p 631.90p 649.96p 269640
11/05/2010 641.93p 646.95p 632.40p 634.91p 393649
10/05/2010 621.87p 640.93p 620.87p 640.93p 181713
07/05/2010 620.87p 620.87p 600.81p 611.34p 174162
06/05/2010 625.38p 640.04p 621.87p 625.88p 175174
05/05/2010 632.40p 632.40p 622.81p 627.89p 1215495
04/05/2010 642.93p 650.96p 627.39p 630.90p 158990
30/04/2010 638.42p 641.93p 633.29p 639.42p 50211
29/04/2010 645.94p 645.94p 631.90p 634.91p 99967
28/04/2010 635.41p 643.94p 633.41p 639.92p 59397
27/04/2010 643.94p 651.96p 642.43p 642.43p 172973
26/04/2010 647.45p 650.96p 638.92p 641.93p 287787
23/04/2010 646.95p 649.96p 637.42p 641.43p 177333
22/04/2010 653.97p 661.99p 636.92p 641.93p 579542
21/04/2010 632.40p 641.93p 624.38p 635.41p 173264
20/04/2010 631.90p 632.90p 624.38p 628.39p 528340
19/04/2010 638.92p 641.93p 632.90p 632.90p 31340
16/04/2010 646.95p 646.95p 636.92p 638.92p 86669
15/04/2010 645.44p 649.45p 637.42p 639.42p 58136
14/04/2010 643.94p 645.44p 636.92p 639.42p 86329
13/04/2010 636.92p 648.95p 635.66p 640.43p 30740
12/04/2010 647.95p 651.46p 639.92p 640.93p 50340
09/04/2010 649.96p 651.46p 638.42p 642.93p 50284
08/04/2010 643.94p 649.45p 639.62p 648.95p 386519
07/04/2010 636.92p 643.94p 634.06p 642.43p 247718
06/04/2010 625.38p 639.92p 625.38p 635.91p 138251
01/04/2010 618.86p 631.90p 618.62p 630.90p 190918
31/03/2010 626.89p 626.89p 618.18p 619.86p 307467
30/03/2010 631.90p 631.90p 623.38p 623.88p 49992
29/03/2010 641.93p 641.93p 627.89p 629.89p 277671
26/03/2010 631.90p 637.42p 631.90p 635.41p 122372
25/03/2010 639.92p 645.39p 629.89p 632.40p 759785
24/03/2010 643.94p 648.15p 638.92p 643.94p 49427
23/03/2010 648.95p 653.64p 642.93p 644.94p 88738
22/03/2010 653.97p 656.98p 638.92p 651.96p 202910
19/03/2010 648.95p 661.49p 640.43p 656.98p 365005
18/03/2010 661.49p 661.49p 636.92p 643.94p 281586
17/03/2010 661.49p 662.99p 652.96p 657.98p 187753
16/03/2010 658.98p 664.00p 658.98p 661.49p 333577
15/03/2010 665.50p 669.59p 652.46p 659.99p 206866
12/03/2010 672.02p 674.15p 660.99p 667.01p 143322
11/03/2010 687.07p 691.58p 673.53p 680.05p 356612
10/03/2010 677.54p 684.56p 673.53p 679.54p 66947
09/03/2010 687.57p 692.54p 670.02p 679.04p 531207
08/03/2010 702.11p 702.11p 689.07p 694.59p 36336
05/03/2010 702.11p 702.11p 688.07p 695.09p 130143
04/03/2010 688.07p 706.12p 688.07p 702.61p 133908
03/03/2010 708.63p 708.63p 692.08p 700.61p 68641
02/03/2010 692.08p 718.16p 678.54p 708.63p 136900
01/03/2010 682.05p 692.08p 668.01p 686.57p 196347
26/02/2010 676.54p 677.12p 670.02p 676.54p 20266
25/02/2010 661.99p 677.04p 661.99p 669.51p 266384
24/02/2010 680.55p 680.55p 662.49p 666.50p 27690
23/02/2010 685.56p 686.57p 675.53p 677.04p 105070
22/02/2010 681.55p 684.56p 663.50p 682.05p 118733
19/02/2010 675.03p 682.34p 666.63p 682.05p 102336
18/02/2010 682.05p 682.05p 667.01p 673.53p 63161
17/02/2010 664.00p 706.12p 661.99p 675.53p 137960
16/02/2010 650.96p 666.50p 648.95p 664.00p 76630
15/02/2010 661.99p 661.99p 653.39p 660.49p 30689
12/02/2010 656.98p 661.49p 646.95p 658.98p 56394
11/02/2010 650.96p 655.97p 643.44p 653.97p 113520
10/02/2010 644.94p 644.94p 638.14p 643.94p 31411
09/02/2010 633.91p 642.43p 631.40p 642.43p 55374
08/02/2010 641.93p 641.93p 626.89p 634.91p 94762
05/02/2010 627.89p 632.90p 616.86p 629.39p 138106
04/02/2010 627.39p 634.41p 625.38p 628.39p 100134
03/02/2010 624.88p 636.92p 623.38p 628.39p 92280
02/02/2010 625.88p 636.92p 618.86p 629.89p 55061
01/02/2010 620.37p 625.88p 619.36p 625.88p 23345
29/01/2010 627.39p 629.89p 617.86p 627.89p 52989
28/01/2010 625.88p 625.88p 619.36p 621.87p 36451
27/01/2010 629.89p 629.89p 617.36p 618.86p 52125
26/01/2010 618.86p 628.89p 617.36p 617.36p 57962
25/01/2010 620.87p 621.37p 610.34p 619.86p 77547
22/01/2010 624.38p 624.38p 602.31p 613.85p 119642
21/01/2010 619.86p 628.39p 618.86p 618.86p 37032
20/01/2010 623.38p 626.38p 617.86p 623.88p 462035
19/01/2010 617.36p 624.88p 612.34p 620.87p 59896
18/01/2010 622.37p 627.89p 618.94p 622.87p 27158
15/01/2010 631.40p 632.90p 618.86p 621.37p 91332
14/01/2010 617.86p 626.89p 612.34p 624.88p 130962
13/01/2010 622.87p 627.39p 618.86p 621.37p 78718
12/01/2010 609.83p 622.37p 609.83p 617.86p 186856
11/01/2010 620.37p 628.39p 605.82p 609.83p 90537
08/01/2010 619.36p 621.87p 612.34p 612.84p 105377
07/01/2010 623.38p 625.88p 613.34p 615.85p 56550
06/01/2010 618.36p 629.89p 609.33p 620.37p 82060
05/01/2010 609.83p 621.87p 609.83p 617.86p 51056
04/01/2010 617.36p 621.87p 610.46p 621.37p 58015
31/12/2009 619.36p 619.36p 607.58p 608.83p 14786
30/12/2009 619.86p 619.86p 607.33p 613.85p 35609
29/12/2009 622.87p 625.88p 610.55p 617.86p 52077
24/12/2009 621.87p 621.87p 609.33p 620.37p 9347
23/12/2009 610.34p 620.37p 608.97p 615.35p 17885
22/12/2009 607.33p 618.86p 604.82p 618.86p 41240
21/12/2009 602.81p 609.88p 600.81p 604.82p 110507
18/12/2009 616.86p 619.36p 602.31p 606.83p 226600
17/12/2009 600.81p 610.84p 597.80p 602.81p 162509
16/12/2009 593.79p 611.84p 593.79p 606.83p 124668

*Close Price adjusted for both dividends and splits