Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/09/2018 1,024.00p 1,044.00p 1,017.00p 1,020.00p 98686
31/08/2018 1,033.00p 1,035.00p 1,006.00p 1,018.00p 111277
30/08/2018 1,017.00p 1,025.00p 1,005.00p 1,015.00p 177585
29/08/2018 1,071.00p 1,071.00p 1,024.00p 1,024.00p 78265
28/08/2018 1,042.00p 1,062.00p 1,038.00p 1,043.00p 105665
24/08/2018 1,012.00p 1,045.00p 1,006.00p 1,031.00p 267720
23/08/2018 1,038.00p 1,056.00p 1,025.00p 1,025.00p 49030
22/08/2018 1,047.00p 1,074.00p 1,041.00p 1,043.00p 85266
21/08/2018 1,032.00p 1,065.00p 1,032.00p 1,045.00p 58970
20/08/2018 1,045.00p 1,063.00p 1,041.00p 1,045.00p 129861
17/08/2018 1,020.00p 1,049.00p 1,018.00p 1,041.00p 207448
16/08/2018 1,002.00p 1,042.85p 1,002.00p 1,022.00p 80776
15/08/2018 1,018.00p 1,025.00p 1,010.00p 1,010.00p 423783
14/08/2018 1,014.00p 1,050.00p 1,012.00p 1,012.00p 91121
13/08/2018 1,006.00p 1,026.00p 1,006.00p 1,015.00p 196630
10/08/2018 1,017.00p 1,043.00p 1,016.00p 1,027.00p 95242
09/08/2018 1,050.00p 1,050.00p 1,023.00p 1,024.00p 111499
08/08/2018 1,066.00p 1,066.00p 1,036.00p 1,037.00p 74265
07/08/2018 1,051.00p 1,077.00p 1,033.00p 1,039.00p 232672
06/08/2018 1,030.00p 1,080.00p 1,030.00p 1,050.00p 170216
03/08/2018 1,030.00p 1,068.00p 1,030.00p 1,033.00p 90906
02/08/2018 1,042.00p 1,069.85p 1,040.00p 1,053.00p 259599
01/08/2018 1,050.00p 1,119.00p 1,037.00p 1,051.00p 558863
31/07/2018 981.00p 1,030.46p 981.00p 1,012.00p 246139
30/07/2018 1,007.00p 1,031.00p 1,005.50p 1,015.00p 175683
27/07/2018 1,008.00p 1,045.00p 1,008.00p 1,014.00p 110662
26/07/2018 1,010.00p 1,015.00p 998.00p 1,006.00p 245049
25/07/2018 1,020.00p 1,020.00p 990.65p 998.00p 138370
24/07/2018 999.00p 1,015.00p 997.50p 1,012.00p 115596
23/07/2018 994.50p 1,017.00p 984.00p 998.50p 102031
20/07/2018 994.00p 1,000.00p 986.51p 995.50p 69908
19/07/2018 996.00p 1,008.00p 988.50p 993.00p 58668
18/07/2018 993.00p 1,010.00p 989.00p 1,003.00p 98133
17/07/2018 1,004.00p 1,010.00p 990.60p 994.50p 67822
16/07/2018 1,003.00p 1,014.00p 1,000.00p 1,008.00p 66452
13/07/2018 1,003.00p 1,030.75p 986.00p 1,003.00p 86645
12/07/2018 995.50p 1,023.45p 989.00p 1,015.00p 88549
11/07/2018 990.50p 990.50p 956.00p 990.00p 201467
10/07/2018 1,001.00p 1,006.00p 989.50p 994.00p 108511
09/07/2018 1,001.00p 1,004.00p 983.85p 1,003.00p 126110
06/07/2018 1,002.00p 1,017.00p 992.00p 999.50p 228187
05/07/2018 999.50p 1,001.00p 983.15p 999.00p 365623
04/07/2018 1,009.00p 1,010.00p 981.00p 998.50p 150033
03/07/2018 1,000.00p 1,018.00p 975.00p 1,018.00p 151386
02/07/2018 1,010.00p 1,014.00p 978.00p 1,006.00p 116773
29/06/2018 996.50p 1,017.00p 995.24p 1,006.00p 86354
28/06/2018 1,009.00p 1,019.00p 965.16p 990.00p 272258
27/06/2018 972.00p 1,024.00p 972.00p 1,018.00p 147629
26/06/2018 1,002.00p 1,006.00p 991.50p 993.50p 151680
25/06/2018 994.00p 1,006.00p 963.50p 1,000.00p 250182
22/06/2018 993.50p 1,014.00p 972.37p 999.00p 286522
21/06/2018 1,012.00p 1,018.00p 977.32p 996.50p 235633
20/06/2018 1,011.00p 1,031.00p 1,004.00p 1,011.00p 190044
19/06/2018 1,033.00p 1,035.80p 1,003.00p 1,005.00p 187621
18/06/2018 1,051.00p 1,054.00p 1,013.89p 1,040.00p 143871
15/06/2018 1,057.00p 1,075.00p 1,053.00p 1,053.00p 209329
14/06/2018 1,045.00p 1,070.00p 1,045.00p 1,062.00p 140361
13/06/2018 1,080.00p 1,089.10p 1,058.00p 1,060.00p 158053
12/06/2018 1,096.00p 1,100.00p 1,061.00p 1,080.00p 240244
11/06/2018 1,100.00p 1,100.00p 1,084.00p 1,090.00p 182750
08/06/2018 1,079.00p 1,100.00p 1,067.80p 1,094.00p 261333
07/06/2018 1,066.00p 1,094.00p 1,066.00p 1,082.00p 390936
06/06/2018 1,084.00p 1,097.00p 1,078.14p 1,087.00p 172467
05/06/2018 1,068.00p 1,092.00p 1,066.00p 1,081.00p 374265
04/06/2018 1,054.00p 1,100.00p 1,053.00p 1,068.00p 523606
01/06/2018 1,094.00p 1,119.10p 979.00p 1,050.00p 2123355
31/05/2018 1,196.00p 1,230.00p 1,196.00p 1,215.00p 371051
30/05/2018 1,211.00p 1,226.00p 1,175.00p 1,197.00p 281616
29/05/2018 1,241.00p 1,245.00p 1,194.00p 1,208.00p 338909
25/05/2018 1,261.00p 1,282.58p 1,225.00p 1,246.00p 437118
24/05/2018 1,270.00p 1,293.00p 1,252.00p 1,255.00p 241150
23/05/2018 1,314.00p 1,327.70p 1,279.00p 1,279.00p 325362
22/05/2018 1,298.00p 1,325.00p 1,287.45p 1,314.00p 210160
21/05/2018 1,297.00p 1,309.00p 1,292.22p 1,298.00p 171898
18/05/2018 1,286.00p 1,296.00p 1,262.66p 1,292.00p 201930
17/05/2018 1,233.00p 1,289.00p 1,209.11p 1,289.00p 219538
16/05/2018 1,247.00p 1,257.00p 1,229.88p 1,246.00p 254873
15/05/2018 1,240.00p 1,263.85p 1,233.10p 1,249.00p 405602
14/05/2018 1,200.00p 1,280.00p 1,199.00p 1,245.00p 718592
11/05/2018 1,206.00p 1,230.00p 1,206.00p 1,216.00p 185445
10/05/2018 1,208.00p 1,233.00p 1,197.00p 1,208.00p 259303
09/05/2018 1,169.00p 1,201.00p 1,162.10p 1,198.00p 222161
08/05/2018 1,168.00p 1,208.00p 1,158.00p 1,165.00p 286357
04/05/2018 1,202.00p 1,209.00p 1,134.42p 1,158.00p 1135361
03/05/2018 1,151.00p 1,214.00p 1,150.00p 1,207.00p 1255873
02/05/2018 1,111.00p 1,157.00p 1,103.00p 1,148.00p 587218
01/05/2018 1,094.00p 1,102.07p 1,089.00p 1,100.00p 524368
30/04/2018 1,074.00p 1,114.00p 1,063.27p 1,091.00p 1572755
27/04/2018 995.50p 1,066.00p 986.50p 1,065.00p 1321530
26/04/2018 985.00p 999.34p 984.00p 992.00p 840316
25/04/2018 986.00p 995.50p 981.00p 983.50p 661335
24/04/2018 1,008.00p 1,008.00p 972.00p 984.50p 537421
23/04/2018 1,018.00p 1,032.00p 998.50p 1,001.00p 476477
20/04/2018 1,022.00p 1,040.00p 1,006.00p 1,015.00p 955948
19/04/2018 1,032.00p 1,049.00p 1,004.00p 1,018.00p 1837012
18/04/2018 1,070.00p 1,149.00p 1,029.93p 1,037.00p 1853915
17/04/2018 931.50p 939.27p 911.00p 932.50p 144110
16/04/2018 937.00p 953.39p 928.00p 929.00p 126024
13/04/2018 936.50p 953.50p 931.00p 935.50p 169416
12/04/2018 914.50p 939.51p 905.00p 933.00p 241111
11/04/2018 902.50p 921.00p 895.00p 912.50p 170804
10/04/2018 893.00p 904.50p 872.50p 903.00p 128889
09/04/2018 926.00p 926.00p 874.00p 888.00p 151193
06/04/2018 904.00p 924.00p 893.50p 919.50p 272346
05/04/2018 876.50p 903.00p 872.00p 897.50p 214718
04/04/2018 891.00p 892.50p 861.00p 865.00p 144003
03/04/2018 871.50p 891.50p 856.00p 888.50p 300019
29/03/2018 881.00p 885.50p 858.22p 874.50p 222408
28/03/2018 893.50p 900.55p 872.50p 875.50p 220739
27/03/2018 885.50p 909.00p 885.50p 898.00p 206587
26/03/2018 890.00p 894.50p 870.50p 883.50p 166745
23/03/2018 885.50p 896.00p 860.00p 890.00p 307617
22/03/2018 928.00p 938.50p 885.50p 887.50p 308515
21/03/2018 921.00p 948.50p 915.82p 926.00p 436523
20/03/2018 972.00p 996.00p 919.50p 922.50p 578075
19/03/2018 998.50p 1,000.00p 953.88p 973.00p 782237
16/03/2018 942.00p 1,026.16p 939.50p 1,001.00p 1861803
15/03/2018 984.00p 998.50p 902.50p 945.50p 727199
14/03/2018 955.00p 1,028.00p 877.50p 982.00p 1192432
13/03/2018 895.00p 898.00p 848.00p 853.00p 249106
12/03/2018 912.50p 917.50p 871.00p 882.00p 428330
09/03/2018 904.50p 920.50p 891.50p 913.00p 303704
08/03/2018 904.00p 914.00p 890.00p 903.00p 281556
07/03/2018 864.00p 914.00p 852.00p 902.50p 679596
06/03/2018 810.50p 865.92p 800.50p 862.00p 365046
05/03/2018 819.50p 820.25p 796.00p 810.00p 257202
02/03/2018 812.50p 825.00p 800.00p 820.00p 495006
01/03/2018 819.50p 829.00p 796.50p 812.00p 317902
28/02/2018 811.00p 821.00p 805.50p 818.00p 463983
27/02/2018 802.00p 813.50p 795.00p 811.00p 196197
26/02/2018 805.00p 814.65p 797.50p 801.50p 224904
23/02/2018 778.00p 811.00p 776.00p 802.00p 434660
22/02/2018 764.50p 783.50p 747.00p 779.50p 411409
21/02/2018 797.00p 797.00p 761.50p 761.50p 319299
20/02/2018 783.00p 809.50p 781.00p 797.50p 287026
19/02/2018 775.00p 824.00p 770.00p 783.00p 380448
16/02/2018 777.50p 786.50p 746.13p 771.00p 1640092
15/02/2018 778.00p 792.50p 775.50p 780.00p 322954
14/02/2018 775.50p 784.50p 774.00p 777.00p 346538
13/02/2018 780.00p 791.00p 776.00p 776.00p 442307
12/02/2018 784.00p 791.50p 776.50p 777.00p 369380
09/02/2018 786.50p 790.50p 771.50p 780.00p 632141
08/02/2018 750.00p 796.00p 740.00p 785.50p 1557330
07/02/2018 757.50p 775.50p 744.00p 748.50p 501960
06/02/2018 752.00p 766.50p 734.92p 758.50p 797311
05/02/2018 783.50p 783.50p 747.50p 768.00p 553911
02/02/2018 790.50p 803.00p 767.00p 785.50p 1186966
01/02/2018 820.00p 835.50p 763.38p 788.50p 1531321
31/01/2018 866.50p 873.70p 816.00p 819.00p 560902
30/01/2018 876.00p 884.06p 854.50p 862.00p 466287
29/01/2018 908.00p 920.29p 875.50p 875.50p 497655
26/01/2018 935.00p 951.50p 901.50p 907.50p 575927
25/01/2018 986.50p 988.95p 930.25p 937.00p 1039729
24/01/2018 1,005.00p 1,023.81p 965.50p 983.00p 943519
23/01/2018 985.00p 1,033.00p 950.00p 997.50p 622006
22/01/2018 967.00p 1,059.00p 944.50p 956.50p 2283707
19/01/2018 1,149.00p 1,200.00p 874.50p 962.00p 12344262
18/01/2018 1,934.00p 1,936.47p 1,882.00p 1,916.00p 217473
17/01/2018 1,943.00p 1,943.00p 1,886.94p 1,934.00p 158332
16/01/2018 1,877.00p 1,938.00p 1,875.00p 1,933.00p 280868
15/01/2018 1,831.00p 1,880.00p 1,791.00p 1,880.00p 215561
12/01/2018 1,795.00p 1,801.00p 1,778.00p 1,797.00p 133738
11/01/2018 1,842.00p 1,854.50p 1,777.00p 1,789.00p 269644
10/01/2018 1,827.00p 1,863.05p 1,797.00p 1,840.00p 414581
09/01/2018 1,839.00p 1,842.00p 1,819.00p 1,834.00p 240757
08/01/2018 1,826.00p 1,858.00p 1,810.00p 1,833.00p 216875
05/01/2018 1,800.00p 1,831.00p 1,777.00p 1,820.00p 244685
04/01/2018 1,829.00p 1,829.00p 1,780.00p 1,801.00p 155950
03/01/2018 1,798.00p 1,835.59p 1,789.00p 1,817.00p 115133
02/01/2018 1,834.00p 1,842.00p 1,776.00p 1,820.00p 240090
29/12/2017 1,755.00p 1,820.00p 1,755.00p 1,820.00p 69489
28/12/2017 1,779.00p 1,779.00p 1,745.00p 1,754.00p 74398
27/12/2017 1,800.00p 1,805.50p 1,751.00p 1,773.00p 106105
22/12/2017 1,777.00p 1,805.00p 1,759.00p 1,799.00p 104479
21/12/2017 1,783.00p 1,797.00p 1,729.00p 1,785.00p 259571
20/12/2017 1,722.00p 1,807.00p 1,718.00p 1,788.00p 331164
19/12/2017 1,701.00p 1,744.00p 1,682.00p 1,728.00p 252508
18/12/2017 1,632.00p 1,714.00p 1,632.00p 1,697.00p 259521
15/12/2017 1,644.00p 1,646.00p 1,600.00p 1,626.00p 339837
14/12/2017 1,670.00p 1,680.50p 1,639.00p 1,647.00p 359758
13/12/2017 1,605.00p 1,678.70p 1,597.00p 1,676.00p 413743
12/12/2017 1,627.00p 1,627.00p 1,592.00p 1,601.00p 364213
11/12/2017 1,635.00p 1,637.00p 1,593.00p 1,604.00p 243534
08/12/2017 1,598.00p 1,628.00p 1,584.00p 1,628.00p 171086
07/12/2017 1,590.00p 1,624.00p 1,579.00p 1,600.00p 399698
06/12/2017 1,612.00p 1,614.00p 1,588.72p 1,594.00p 369705
05/12/2017 1,629.00p 1,629.00p 1,581.00p 1,613.00p 478956
04/12/2017 1,620.00p 1,646.00p 1,592.00p 1,627.00p 532526
01/12/2017 1,735.00p 1,746.48p 1,612.00p 1,624.00p 503217
30/11/2017 1,770.00p 1,770.00p 1,719.00p 1,732.00p 218825
29/11/2017 1,748.00p 1,786.00p 1,748.00p 1,763.00p 225698
28/11/2017 1,853.00p 1,877.00p 1,728.00p 1,746.00p 425631
27/11/2017 1,862.00p 1,879.90p 1,801.00p 1,856.00p 237650
24/11/2017 1,856.00p 1,874.00p 1,802.50p 1,859.00p 258864
23/11/2017 1,779.00p 1,902.00p 1,779.00p 1,836.00p 305754
22/11/2017 1,840.00p 1,840.00p 1,779.00p 1,806.00p 532839
21/11/2017 1,815.00p 1,856.00p 1,793.12p 1,839.00p 183873
20/11/2017 1,854.00p 1,883.00p 1,832.00p 1,849.00p 537868
17/11/2017 1,983.00p 2,017.00p 1,831.00p 1,848.00p 1144595
16/11/2017 2,105.00p 2,112.00p 1,923.00p 1,965.00p 1627694

*Close Price adjusted for both dividends and splits