Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/06/2019 640.00p 645.00p 632.00p 640.00p 23469
18/06/2019 659.50p 678.00p 630.50p 634.00p 69444
17/06/2019 637.50p 646.97p 626.88p 632.00p 81562
14/06/2019 638.50p 649.63p 621.50p 631.00p 44656
13/06/2019 617.50p 630.50p 617.50p 628.50p 43793
12/06/2019 605.00p 627.50p 605.00p 627.00p 40329
11/06/2019 635.00p 652.93p 625.00p 625.50p 73465
10/06/2019 642.00p 650.00p 628.00p 648.00p 49445
07/06/2019 644.50p 653.49p 631.50p 645.00p 64511
06/06/2019 662.50p 662.50p 640.00p 644.00p 148656
05/06/2019 647.50p 660.50p 644.00p 652.50p 143461
04/06/2019 665.00p 665.00p 645.50p 653.50p 142893
03/06/2019 690.50p 690.50p 658.00p 660.50p 127371
31/05/2019 681.50p 692.00p 668.50p 689.50p 84241
30/05/2019 663.00p 675.50p 663.00p 674.00p 55224
29/05/2019 663.00p 675.50p 655.50p 666.00p 33987
28/05/2019 639.50p 673.00p 639.50p 668.00p 102330
24/05/2019 660.00p 674.50p 651.50p 670.50p 55001
23/05/2019 660.00p 666.50p 656.50p 665.00p 70077
22/05/2019 661.50p 672.50p 649.50p 662.50p 98885
21/05/2019 660.00p 671.50p 647.50p 660.00p 68458
20/05/2019 660.50p 688.82p 650.00p 656.00p 294215
17/05/2019 685.50p 685.50p 645.50p 656.00p 39288
16/05/2019 657.50p 665.14p 641.00p 656.00p 126444
15/05/2019 680.00p 690.50p 675.50p 678.00p 69928
14/05/2019 661.00p 689.00p 648.50p 688.00p 171911
13/05/2019 634.00p 661.00p 620.00p 661.00p 254452
10/05/2019 694.00p 694.00p 663.50p 676.00p 93937
09/05/2019 672.50p 680.50p 664.50p 680.50p 66067
08/05/2019 675.00p 686.14p 659.50p 678.50p 68270
07/05/2019 686.50p 690.00p 673.50p 676.50p 48621
03/05/2019 696.00p 709.00p 690.00p 690.00p 41822
02/05/2019 705.00p 708.59p 695.50p 698.50p 55852
01/05/2019 713.50p 715.00p 704.00p 711.00p 42683
30/04/2019 717.50p 729.00p 708.92p 711.50p 62794
29/04/2019 727.00p 727.00p 715.00p 727.00p 38296
26/04/2019 711.00p 726.50p 707.59p 722.50p 26999
25/04/2019 727.00p 727.00p 715.00p 720.00p 84214
24/04/2019 724.00p 726.77p 711.50p 723.50p 94867
23/04/2019 730.00p 730.00p 715.26p 726.50p 74473
18/04/2019 700.00p 727.00p 700.00p 721.00p 129632
17/04/2019 711.50p 712.00p 695.50p 707.00p 23575
16/04/2019 700.00p 721.50p 700.00p 707.00p 46884
15/04/2019 686.00p 706.50p 686.00p 706.50p 41449
12/04/2019 680.00p 700.00p 680.00p 699.00p 79631
11/04/2019 700.00p 700.00p 688.50p 700.00p 60823
10/04/2019 709.50p 710.50p 695.00p 699.50p 60016
09/04/2019 694.50p 701.49p 690.50p 699.00p 84138
08/04/2019 708.50p 724.50p 708.28p 709.00p 117962
05/04/2019 700.00p 718.50p 694.00p 718.50p 183442
04/04/2019 697.50p 703.50p 695.00p 695.50p 98231
03/04/2019 685.00p 700.00p 685.00p 700.00p 56105
02/04/2019 668.00p 694.50p 668.00p 694.50p 414180
01/04/2019 682.00p 683.50p 661.70p 683.50p 72156
29/03/2019 695.00p 695.00p 680.00p 684.50p 93702
28/03/2019 680.00p 693.00p 661.00p 690.50p 774207
27/03/2019 703.50p 703.50p 684.50p 690.00p 83755
26/03/2019 690.00p 709.00p 683.00p 706.00p 265509
25/03/2019 700.50p 700.50p 674.50p 685.50p 179113
22/03/2019 710.00p 710.00p 695.00p 697.50p 600481
21/03/2019 706.00p 713.00p 702.00p 706.00p 457612
20/03/2019 713.00p 715.20p 706.00p 710.00p 254839
19/03/2019 736.50p 736.50p 705.50p 713.50p 690342
18/03/2019 725.50p 735.00p 718.00p 730.50p 115313
15/03/2019 719.50p 733.00p 714.50p 729.00p 256301
14/03/2019 731.00p 734.50p 723.00p 724.00p 86280
13/03/2019 735.00p 742.96p 728.00p 735.00p 263667
12/03/2019 759.50p 759.50p 740.50p 742.50p 153825
11/03/2019 740.00p 740.00p 731.50p 739.50p 243983
08/03/2019 738.00p 749.50p 726.50p 739.00p 430564
07/03/2019 750.00p 763.78p 730.00p 741.00p 62304
06/03/2019 760.00p 762.00p 750.50p 759.50p 38114
05/03/2019 741.50p 765.00p 737.00p 756.00p 103957
04/03/2019 740.00p 753.00p 731.84p 742.50p 75255
01/03/2019 740.00p 740.00p 727.00p 738.50p 119703
28/02/2019 750.00p 750.00p 733.00p 736.00p 137392
27/02/2019 739.50p 755.00p 739.50p 753.50p 133647
26/02/2019 750.00p 757.00p 739.50p 742.00p 59738
25/02/2019 753.00p 757.00p 743.20p 752.00p 135864
22/02/2019 740.00p 765.00p 740.00p 758.00p 174750
21/02/2019 750.00p 750.00p 727.00p 744.00p 64343
20/02/2019 742.50p 742.50p 732.50p 740.00p 154473
19/02/2019 742.00p 744.50p 737.50p 742.50p 50320
18/02/2019 725.00p 738.50p 725.00p 737.50p 27453
15/02/2019 760.00p 760.00p 723.50p 730.00p 66364
14/02/2019 745.00p 757.00p 741.20p 757.00p 106740
13/02/2019 729.50p 759.50p 729.50p 753.00p 182921
12/02/2019 735.50p 743.50p 730.30p 733.00p 89185
11/02/2019 733.50p 742.50p 715.00p 737.00p 195127
08/02/2019 698.00p 729.20p 698.00p 716.00p 427460
07/02/2019 717.50p 739.00p 714.50p 714.50p 78423
06/02/2019 731.00p 758.10p 731.00p 739.00p 124964
05/02/2019 738.50p 744.00p 717.00p 735.00p 177674
04/02/2019 722.00p 745.00p 713.50p 730.00p 426029
01/02/2019 735.00p 738.00p 703.00p 717.00p 179384
31/01/2019 720.00p 738.00p 720.00p 734.50p 177481
30/01/2019 725.00p 734.00p 718.50p 729.50p 110966
29/01/2019 720.00p 726.50p 713.50p 716.50p 142598
28/01/2019 725.00p 727.50p 713.50p 718.00p 84827
25/01/2019 733.50p 741.00p 714.00p 714.00p 95345
24/01/2019 720.00p 735.50p 719.28p 728.50p 134757
23/01/2019 720.00p 728.00p 716.50p 720.00p 768530
22/01/2019 720.00p 735.00p 720.00p 725.00p 181401
21/01/2019 697.00p 725.05p 623.00p 723.50p 446307
18/01/2019 695.00p 720.00p 695.00p 710.00p 210778
17/01/2019 682.00p 708.50p 682.00p 700.00p 300593
16/01/2019 724.50p 739.00p 707.00p 711.50p 209605
15/01/2019 740.00p 749.50p 688.50p 724.00p 592773
14/01/2019 716.00p 728.50p 708.50p 720.00p 119193
11/01/2019 706.50p 733.50p 700.00p 724.50p 133088
10/01/2019 717.00p 721.00p 705.50p 714.00p 413157
09/01/2019 690.00p 720.00p 690.00p 713.00p 363680
08/01/2019 700.00p 710.00p 695.00p 696.00p 704496
07/01/2019 676.00p 718.00p 676.00p 700.50p 440786
04/01/2019 669.00p 703.50p 669.00p 681.00p 276817
03/01/2019 643.00p 680.34p 643.00p 675.00p 150429
02/01/2019 696.00p 697.50p 658.00p 667.00p 115431
31/12/2018 671.50p 702.50p 671.50p 696.50p 51990
28/12/2018 660.00p 681.50p 653.77p 674.50p 49309
27/12/2018 653.50p 671.00p 645.00p 663.50p 62508
24/12/2018 652.00p 657.28p 648.00p 648.00p 26165
21/12/2018 673.50p 673.50p 650.50p 659.50p 159478
20/12/2018 651.50p 692.90p 641.10p 671.00p 157534
19/12/2018 683.00p 683.00p 653.50p 657.50p 456579
18/12/2018 674.00p 693.50p 664.50p 682.00p 230335
17/12/2018 691.50p 699.50p 668.00p 675.00p 178409
14/12/2018 673.50p 698.50p 662.10p 690.00p 353920
13/12/2018 718.00p 718.00p 675.00p 675.00p 265134
12/12/2018 725.00p 725.00p 696.50p 704.50p 715808
11/12/2018 708.50p 726.40p 702.50p 716.00p 552730
10/12/2018 723.00p 743.50p 698.50p 706.50p 620652
07/12/2018 725.00p 746.00p 720.00p 742.00p 1091036
06/12/2018 750.50p 753.75p 719.50p 729.00p 271256
05/12/2018 739.50p 755.50p 717.00p 751.50p 326597
04/12/2018 752.50p 776.00p 736.00p 736.00p 343812
03/12/2018 794.50p 799.50p 749.50p 758.50p 804034
30/11/2018 834.00p 849.00p 797.50p 797.50p 1088447
29/11/2018 850.00p 891.01p 827.00p 847.50p 1523958
28/11/2018 1,001.00p 1,016.00p 998.25p 1,007.00p 213230
27/11/2018 1,005.00p 1,010.00p 1,000.00p 1,006.00p 64976
26/11/2018 1,011.00p 1,037.00p 1,004.00p 1,010.00p 194168
23/11/2018 1,005.00p 1,018.00p 989.50p 1,014.00p 166235
22/11/2018 1,007.00p 1,016.00p 1,000.00p 1,011.00p 119184
21/11/2018 1,000.00p 1,020.22p 1,000.00p 1,013.00p 86745
20/11/2018 951.00p 1,042.00p 951.00p 1,015.00p 471221
19/11/2018 1,000.00p 1,005.00p 995.00p 1,000.00p 173064
16/11/2018 1,005.00p 1,005.00p 978.98p 994.50p 125820
15/11/2018 1,008.00p 1,008.00p 983.00p 1,003.00p 165566
14/11/2018 1,000.00p 1,007.00p 990.50p 1,000.00p 133556
13/11/2018 988.50p 1,010.00p 976.42p 1,004.00p 551529
12/11/2018 1,014.00p 1,019.00p 960.01p 974.50p 848451
09/11/2018 1,043.00p 1,077.00p 1,012.00p 1,044.00p 174996
08/11/2018 1,099.00p 1,099.00p 1,059.00p 1,065.00p 40031
07/11/2018 1,119.00p 1,125.00p 1,066.00p 1,066.00p 82089
06/11/2018 1,085.00p 1,095.00p 1,063.00p 1,081.00p 116039
05/11/2018 1,055.00p 1,104.00p 1,042.56p 1,064.00p 194862
02/11/2018 993.50p 1,059.00p 993.50p 1,055.00p 316434
01/11/2018 1,016.00p 1,020.00p 1,000.00p 1,000.00p 121264
31/10/2018 1,019.00p 1,019.00p 998.50p 998.50p 206055
30/10/2018 1,045.00p 1,045.00p 1,010.00p 1,015.00p 58918
29/10/2018 1,034.00p 1,059.35p 1,029.15p 1,039.00p 64852
26/10/2018 1,013.00p 1,029.41p 1,007.00p 1,021.00p 67432
25/10/2018 993.00p 1,015.00p 992.50p 1,015.00p 100262
24/10/2018 1,000.00p 1,012.00p 994.00p 1,002.00p 69118
23/10/2018 1,006.00p 1,010.00p 996.00p 997.00p 120678
22/10/2018 1,025.00p 1,025.00p 1,008.00p 1,011.00p 184687
19/10/2018 1,035.00p 1,040.00p 1,015.00p 1,025.00p 71342
18/10/2018 1,050.00p 1,058.00p 1,035.00p 1,035.00p 63873
17/10/2018 1,050.00p 1,064.00p 1,040.00p 1,041.00p 91865
16/10/2018 1,035.00p 1,063.28p 1,030.41p 1,047.00p 147436
15/10/2018 994.50p 1,033.00p 994.50p 1,028.00p 168012
12/10/2018 1,004.00p 1,019.00p 993.50p 1,000.00p 105918
11/10/2018 986.50p 1,012.00p 986.50p 1,003.00p 175025
10/10/2018 1,010.00p 1,017.00p 997.00p 1,008.00p 96264
09/10/2018 1,004.00p 1,029.95p 992.50p 1,018.00p 157642
08/10/2018 995.00p 1,008.00p 984.00p 1,001.00p 131723
05/10/2018 999.50p 1,012.50p 984.00p 1,000.00p 120229
04/10/2018 989.00p 1,004.00p 980.00p 1,000.00p 136360
03/10/2018 990.00p 990.00p 974.50p 986.00p 110625
02/10/2018 1,012.00p 1,012.00p 965.00p 989.50p 601479
01/10/2018 1,015.00p 1,021.00p 999.50p 1,010.00p 79950
28/09/2018 1,015.00p 1,025.00p 1,004.00p 1,019.00p 207580
27/09/2018 1,025.00p 1,029.00p 1,015.00p 1,015.00p 87282
26/09/2018 1,019.00p 1,028.00p 1,015.00p 1,024.00p 123732
25/09/2018 1,035.00p 1,035.00p 1,016.00p 1,020.00p 90535
24/09/2018 1,007.00p 1,030.00p 1,007.00p 1,023.00p 111046
21/09/2018 1,032.00p 1,036.00p 1,013.00p 1,015.00p 194745
20/09/2018 1,010.00p 1,026.00p 1,008.10p 1,021.00p 60537
19/09/2018 1,012.00p 1,041.00p 1,012.00p 1,022.00p 103884
18/09/2018 996.50p 1,021.00p 996.50p 1,015.00p 355789
17/09/2018 1,016.00p 1,016.00p 980.00p 993.00p 109942
14/09/2018 992.00p 1,019.00p 988.50p 992.50p 173415
13/09/2018 974.50p 993.50p 974.50p 982.00p 67223
12/09/2018 970.00p 1,005.00p 970.00p 993.00p 130247
11/09/2018 983.00p 990.50p 949.50p 987.00p 410151
10/09/2018 1,010.00p 1,028.00p 959.50p 977.00p 518767
07/09/2018 1,018.00p 1,033.00p 1,006.00p 1,032.00p 75202
06/09/2018 1,008.00p 1,028.33p 998.90p 1,027.00p 260431
05/09/2018 1,028.00p 1,038.00p 1,009.00p 1,013.00p 111868
04/09/2018 1,020.00p 1,042.00p 1,020.00p 1,028.00p 281577

*Close Price adjusted for both dividends and splits