Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/12/2009 599.80p 608.33p 594.79p 597.80p 128352
14/12/2009 596.29p 613.85p 594.49p 600.81p 196788
11/12/2009 590.78p 596.80p 583.25p 592.78p 161958
10/12/2009 574.73p 589.27p 574.73p 589.27p 447385
09/12/2009 572.72p 581.75p 572.22p 574.23p 151562
08/12/2009 578.74p 587.97p 573.22p 575.23p 92185
07/12/2009 586.77p 590.98p 582.25p 582.25p 102366
04/12/2009 576.73p 580.75p 571.72p 572.72p 134057
03/12/2009 583.25p 584.76p 575.73p 575.73p 853941
02/12/2009 581.75p 593.79p 581.75p 584.76p 88621
01/12/2009 582.75p 587.61p 582.75p 586.77p 83642
30/11/2009 581.75p 593.79p 578.24p 578.24p 110593
27/11/2009 581.75p 591.50p 580.75p 580.75p 84946
26/11/2009 599.80p 599.80p 576.23p 578.74p 96418
25/11/2009 599.30p 603.82p 592.28p 599.80p 149570
24/11/2009 602.31p 606.83p 591.78p 592.78p 73065
23/11/2009 602.81p 609.95p 596.80p 600.81p 112506
20/11/2009 614.35p 615.97p 595.29p 596.80p 64174
19/11/2009 619.86p 623.88p 603.82p 608.83p 77530
18/11/2009 626.38p 630.02p 617.86p 618.86p 126516
17/11/2009 605.82p 628.89p 601.81p 623.88p 192941
16/11/2009 604.32p 610.34p 601.81p 605.82p 91110
13/11/2009 608.33p 611.34p 597.80p 598.80p 161298
12/11/2009 611.84p 617.25p 605.32p 606.83p 135077
11/11/2009 619.36p 621.87p 611.84p 614.35p 89524
10/11/2009 602.81p 621.87p 602.81p 619.36p 856153
09/11/2009 611.84p 621.87p 603.31p 603.31p 165952
06/11/2009 595.79p 603.82p 595.79p 603.82p 83362
05/11/2009 601.31p 601.31p 593.79p 597.80p 178150
04/11/2009 597.30p 603.31p 596.80p 599.80p 128482
03/11/2009 591.78p 598.30p 591.78p 596.80p 223243
02/11/2009 591.78p 600.81p 591.78p 597.80p 524868
30/10/2009 606.32p 606.32p 585.26p 585.26p 82977
29/10/2009 601.81p 606.32p 591.78p 591.78p 243287
28/10/2009 605.82p 611.34p 604.82p 608.83p 228120
27/10/2009 603.82p 611.34p 603.31p 608.83p 87110
26/10/2009 607.33p 609.83p 602.81p 606.83p 167043
23/10/2009 614.35p 614.35p 607.33p 608.33p 323233
22/10/2009 601.81p 612.84p 601.81p 608.33p 68401
21/10/2009 610.84p 619.36p 607.83p 611.84p 126556
20/10/2009 613.85p 613.85p 604.82p 606.32p 71362
19/10/2009 610.34p 619.36p 604.82p 614.85p 530522
16/10/2009 612.34p 614.85p 603.82p 605.32p 44627
15/10/2009 605.82p 616.86p 605.32p 613.34p 312628
14/10/2009 602.81p 609.33p 594.79p 606.83p 66328
13/10/2009 607.33p 610.34p 593.79p 595.29p 127671
12/10/2009 611.34p 611.84p 605.32p 610.84p 183047
09/10/2009 611.84p 611.84p 601.81p 607.83p 279074
08/10/2009 597.30p 615.85p 597.30p 608.83p 643660
07/10/2009 596.29p 605.82p 586.77p 592.28p 186197
06/10/2009 574.23p 586.77p 573.22p 582.75p 164392
05/10/2009 575.73p 581.75p 570.72p 574.23p 199107
02/10/2009 578.74p 584.26p 570.72p 577.74p 114316
01/10/2009 581.75p 593.79p 578.74p 581.75p 326663
30/09/2009 593.28p 593.28p 576.73p 583.25p 361464
29/09/2009 594.79p 596.80p 582.25p 587.77p 190820
28/09/2009 589.27p 599.30p 583.25p 597.80p 617010
25/09/2009 590.28p 597.30p 588.27p 594.79p 161697
24/09/2009 586.77p 593.28p 586.77p 589.77p 503285
23/09/2009 593.79p 597.80p 593.28p 595.29p 915161
22/09/2009 596.29p 602.31p 590.78p 595.29p 147122
21/09/2009 601.31p 605.82p 593.79p 593.79p 222238

*Close Price adjusted for both dividends and splits