Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/11/2017 2,220.00p 2,220.00p 2,140.00p 2,165.00p 771691
14/11/2017 2,243.00p 2,302.00p 2,162.00p 2,162.00p 866658
13/11/2017 2,402.00p 2,435.59p 2,246.00p 2,253.00p 359001
10/11/2017 2,439.00p 2,468.00p 2,411.17p 2,457.00p 87965
09/11/2017 2,462.00p 2,475.00p 2,442.00p 2,450.00p 293477
08/11/2017 2,396.00p 2,466.00p 2,396.00p 2,452.00p 64763
07/11/2017 2,433.00p 2,458.00p 2,433.00p 2,450.00p 78629
06/11/2017 2,427.00p 2,461.90p 2,427.00p 2,449.00p 614659
03/11/2017 2,420.00p 2,464.00p 2,420.00p 2,460.00p 90771
02/11/2017 2,430.00p 2,466.00p 2,430.00p 2,466.00p 90350
01/11/2017 2,449.00p 2,454.00p 2,423.00p 2,440.00p 68973
31/10/2017 2,415.00p 2,436.00p 2,387.90p 2,423.00p 69129
30/10/2017 2,385.00p 2,448.00p 2,367.90p 2,420.00p 88286
27/10/2017 2,369.00p 2,381.60p 2,352.00p 2,375.00p 70490
26/10/2017 2,319.00p 2,364.00p 2,315.00p 2,361.00p 84099
25/10/2017 2,275.00p 2,317.00p 2,270.00p 2,317.00p 53626
24/10/2017 2,249.00p 2,279.00p 2,214.10p 2,273.00p 37174
23/10/2017 2,292.00p 2,323.90p 2,253.00p 2,263.00p 35254
20/10/2017 2,274.00p 2,297.00p 2,267.00p 2,278.00p 76550
19/10/2017 2,339.00p 2,339.00p 2,271.31p 2,281.00p 36045
18/10/2017 2,274.00p 2,313.00p 2,259.00p 2,296.00p 49671
17/10/2017 2,272.00p 2,278.00p 2,254.00p 2,260.00p 57723
16/10/2017 2,299.00p 2,299.00p 2,268.00p 2,279.00p 163309
13/10/2017 2,307.00p 2,327.00p 2,301.00p 2,301.00p 43994
12/10/2017 2,320.00p 2,325.00p 2,303.00p 2,303.00p 42348
11/10/2017 2,362.00p 2,362.00p 2,299.00p 2,320.00p 68800
10/10/2017 2,356.00p 2,366.00p 2,340.00p 2,348.00p 36092
09/10/2017 2,385.00p 2,385.00p 2,332.00p 2,346.00p 58648
06/10/2017 2,339.00p 2,363.00p 2,311.00p 2,338.00p 64483
05/10/2017 2,307.00p 2,335.00p 2,302.00p 2,329.00p 70775
04/10/2017 2,312.00p 2,321.00p 2,301.00p 2,315.00p 49461
03/10/2017 2,328.00p 2,328.00p 2,295.00p 2,315.00p 58012
02/10/2017 2,301.00p 2,325.00p 2,297.00p 2,319.00p 83272
29/09/2017 2,235.00p 2,306.00p 2,230.00p 2,306.00p 97744
28/09/2017 2,252.00p 2,257.00p 2,221.00p 2,249.00p 66326
27/09/2017 2,247.00p 2,255.00p 2,228.00p 2,248.00p 87371
26/09/2017 2,206.00p 2,256.00p 2,184.00p 2,251.00p 155738
25/09/2017 2,181.00p 2,230.00p 2,181.00p 2,211.00p 79214
22/09/2017 2,170.00p 2,201.00p 2,166.00p 2,188.00p 69868
21/09/2017 2,250.00p 2,250.00p 2,163.00p 2,167.00p 144730
20/09/2017 2,246.00p 2,272.00p 2,221.00p 2,250.00p 141848
19/09/2017 2,261.00p 2,264.00p 2,245.00p 2,245.00p 52525
18/09/2017 2,231.00p 2,265.00p 2,231.00p 2,263.00p 64654
15/09/2017 2,226.00p 2,253.00p 2,221.00p 2,250.00p 137756
14/09/2017 2,236.00p 2,265.00p 2,226.00p 2,235.00p 73489
13/09/2017 2,221.00p 2,225.00p 2,206.00p 2,219.00p 52517
12/09/2017 2,227.00p 2,227.00p 2,199.00p 2,223.00p 141207
11/09/2017 2,200.00p 2,246.00p 2,200.00p 2,230.00p 118802
08/09/2017 2,250.00p 2,250.00p 2,193.00p 2,212.00p 70134
07/09/2017 2,248.00p 2,259.00p 2,229.00p 2,248.00p 106878
06/09/2017 2,291.00p 2,291.00p 2,237.00p 2,244.00p 69034
05/09/2017 2,275.00p 2,292.00p 2,274.00p 2,292.00p 43710
04/09/2017 2,265.00p 2,291.00p 2,265.00p 2,276.00p 48692
01/09/2017 2,251.00p 2,295.00p 2,248.00p 2,285.00p 125242
31/08/2017 2,229.00p 2,269.00p 2,229.00p 2,258.00p 97877
30/08/2017 2,275.00p 2,278.00p 2,230.00p 2,238.00p 60081
29/08/2017 2,324.00p 2,324.00p 2,225.00p 2,257.00p 84648
25/08/2017 2,309.00p 2,310.00p 2,260.00p 2,270.00p 73304
24/08/2017 2,356.00p 2,382.00p 2,300.00p 2,300.00p 76038
23/08/2017 2,346.00p 2,375.00p 2,346.00p 2,359.00p 48818
22/08/2017 2,350.00p 2,369.00p 2,344.00p 2,349.00p 145338
21/08/2017 2,323.00p 2,359.00p 2,323.00p 2,350.00p 80697
18/08/2017 2,365.00p 2,365.00p 2,320.00p 2,329.00p 71519
17/08/2017 2,374.00p 2,382.00p 2,346.00p 2,354.00p 48615
16/08/2017 2,400.00p 2,400.00p 2,375.00p 2,385.00p 48185
15/08/2017 2,395.00p 2,415.00p 2,363.00p 2,385.00p 100699
14/08/2017 2,381.00p 2,381.00p 2,343.00p 2,365.00p 58280
11/08/2017 2,351.00p 2,373.00p 2,336.00p 2,361.00p 53944
10/08/2017 2,362.00p 2,397.00p 2,362.00p 2,364.00p 56066
09/08/2017 2,367.00p 2,380.00p 2,348.00p 2,375.00p 58187
08/08/2017 2,406.00p 2,407.00p 2,354.00p 2,375.00p 101567
07/08/2017 2,445.00p 2,449.00p 2,370.00p 2,406.00p 93129
04/08/2017 2,456.00p 2,496.00p 2,424.00p 2,447.00p 122887
03/08/2017 2,557.00p 2,597.00p 2,473.00p 2,492.00p 104291
02/08/2017 2,620.00p 2,620.00p 2,515.00p 2,564.00p 86418
01/08/2017 2,580.00p 2,582.00p 2,509.00p 2,560.00p 86627
31/07/2017 2,546.00p 2,557.00p 2,524.00p 2,547.00p 77960
28/07/2017 2,535.00p 2,535.00p 2,488.00p 2,525.00p 44263
27/07/2017 2,499.00p 2,552.00p 2,490.00p 2,543.00p 30185
26/07/2017 2,450.00p 2,514.00p 2,447.00p 2,501.00p 53481
25/07/2017 2,522.00p 2,532.00p 2,494.00p 2,500.00p 55395
24/07/2017 2,523.00p 2,533.00p 2,500.00p 2,517.00p 82688
21/07/2017 2,524.00p 2,528.00p 2,501.00p 2,528.00p 55837
20/07/2017 2,500.00p 2,527.00p 2,481.00p 2,527.00p 49902
19/07/2017 2,459.00p 2,492.00p 2,459.00p 2,492.00p 37684
18/07/2017 2,463.00p 2,493.00p 2,451.00p 2,483.00p 41878
17/07/2017 2,445.00p 2,481.00p 2,438.00p 2,468.00p 131435
14/07/2017 2,453.00p 2,480.00p 2,452.00p 2,467.00p 45091
13/07/2017 2,499.00p 2,548.00p 2,423.00p 2,473.00p 139550
12/07/2017 2,501.00p 2,524.00p 2,456.00p 2,496.00p 123641
11/07/2017 2,522.00p 2,544.00p 2,475.00p 2,505.00p 203833
10/07/2017 2,494.00p 2,549.00p 2,486.00p 2,522.00p 128728
07/07/2017 2,453.00p 2,492.00p 2,453.00p 2,487.00p 45075
06/07/2017 2,475.00p 2,483.00p 2,452.00p 2,473.00p 47508
05/07/2017 2,411.00p 2,483.00p 2,411.00p 2,474.00p 50915
04/07/2017 2,459.00p 2,466.00p 2,430.00p 2,453.00p 93675
03/07/2017 2,498.00p 2,498.00p 2,422.00p 2,454.00p 146748
30/06/2017 2,433.00p 2,505.00p 2,433.00p 2,486.00p 132452
29/06/2017 2,443.00p 2,444.00p 2,411.00p 2,432.00p 97839
28/06/2017 2,412.00p 2,450.00p 2,401.00p 2,440.00p 91104
27/06/2017 2,427.00p 2,427.00p 2,387.00p 2,417.00p 49045
26/06/2017 2,426.00p 2,434.00p 2,409.00p 2,427.00p 43873
23/06/2017 2,435.00p 2,440.00p 2,403.00p 2,411.00p 47797
22/06/2017 2,435.00p 2,454.00p 2,412.00p 2,432.00p 75839
21/06/2017 2,458.00p 2,468.00p 2,420.00p 2,429.00p 86791
20/06/2017 2,462.00p 2,506.00p 2,452.00p 2,453.00p 82017
19/06/2017 2,433.00p 2,476.00p 2,429.00p 2,458.00p 76362
16/06/2017 2,438.00p 2,457.00p 2,381.76p 2,438.00p 371781
15/06/2017 2,464.00p 2,486.00p 2,384.00p 2,424.00p 199553
14/06/2017 2,448.00p 2,486.00p 2,438.00p 2,477.00p 79672
13/06/2017 2,413.00p 2,446.00p 2,401.00p 2,446.00p 116835
12/06/2017 2,427.00p 2,458.40p 2,400.45p 2,406.00p 111758
09/06/2017 2,466.00p 2,501.00p 2,433.00p 2,463.00p 81102
08/06/2017 2,489.00p 2,489.00p 2,454.00p 2,466.00p 82642
07/06/2017 2,472.00p 2,483.00p 2,452.00p 2,470.00p 70231
06/06/2017 2,469.00p 2,484.00p 2,451.00p 2,480.00p 100785
05/06/2017 2,590.00p 2,670.00p 2,472.00p 2,477.00p 103565
02/06/2017 2,520.00p 2,535.00p 2,512.00p 2,518.00p 355468
01/06/2017 2,540.00p 2,555.00p 2,506.00p 2,515.00p 343672
31/05/2017 2,500.00p 2,552.00p 2,474.20p 2,530.00p 373650
30/05/2017 2,592.00p 2,611.63p 2,550.00p 2,558.00p 284211
26/05/2017 2,590.00p 2,595.40p 2,563.00p 2,578.00p 355247
25/05/2017 2,583.00p 2,585.00p 2,556.00p 2,585.00p 52931
24/05/2017 2,538.00p 2,584.00p 2,533.00p 2,565.00p 171450
23/05/2017 2,590.00p 2,590.00p 2,507.00p 2,533.00p 167327
22/05/2017 2,533.00p 2,537.00p 2,502.00p 2,523.00p 65011
19/05/2017 2,562.00p 2,569.00p 2,505.00p 2,513.00p 134662
18/05/2017 2,570.00p 2,587.64p 2,524.00p 2,550.00p 189000
17/05/2017 2,674.00p 2,675.00p 2,573.00p 2,597.00p 158138
16/05/2017 2,613.00p 2,626.00p 2,521.00p 2,626.00p 255959
15/05/2017 2,615.00p 2,777.00p 2,518.54p 2,587.00p 486992
12/05/2017 2,526.00p 2,554.84p 2,512.00p 2,530.00p 60738
11/05/2017 2,569.00p 2,572.00p 2,525.00p 2,530.00p 67117
10/05/2017 2,579.00p 2,631.00p 2,539.00p 2,545.00p 262819
09/05/2017 2,513.00p 2,533.00p 2,493.90p 2,525.00p 85411
08/05/2017 2,531.00p 2,531.00p 2,468.66p 2,491.00p 100077
05/05/2017 2,530.00p 2,530.00p 2,456.00p 2,472.00p 110924
04/05/2017 2,503.00p 2,503.00p 2,467.00p 2,470.00p 106173
03/05/2017 2,558.00p 2,587.00p 2,501.00p 2,501.00p 75490
02/05/2017 2,508.00p 2,557.00p 2,499.00p 2,556.00p 50133
28/04/2017 2,491.00p 2,505.00p 2,485.00p 2,493.00p 99717
27/04/2017 2,482.00p 2,494.00p 2,471.00p 2,485.00p 64987
26/04/2017 2,463.00p 2,507.00p 2,452.00p 2,492.00p 79315
25/04/2017 2,495.00p 2,496.00p 2,464.00p 2,477.00p 74124
24/04/2017 2,495.00p 2,500.00p 2,472.60p 2,500.00p 97861
21/04/2017 2,503.00p 2,519.00p 2,452.00p 2,462.00p 206789
20/04/2017 2,536.00p 2,536.00p 2,496.00p 2,509.00p 55441
19/04/2017 2,500.00p 2,514.00p 2,457.00p 2,514.00p 124924
18/04/2017 2,469.00p 2,489.76p 2,451.70p 2,464.00p 97982
13/04/2017 2,469.00p 2,482.00p 2,445.36p 2,477.00p 52552
12/04/2017 2,450.00p 2,482.00p 2,418.32p 2,479.00p 180881
11/04/2017 2,406.00p 2,443.00p 2,392.00p 2,443.00p 80774
10/04/2017 2,427.00p 2,433.00p 2,402.00p 2,417.00p 94596
07/04/2017 2,390.00p 2,436.00p 2,384.00p 2,419.00p 65396
06/04/2017 2,439.00p 2,439.00p 2,392.00p 2,405.00p 82143
05/04/2017 2,376.00p 2,419.00p 2,358.00p 2,417.00p 129114
04/04/2017 2,460.00p 2,460.00p 2,408.00p 2,418.00p 127476
03/04/2017 2,376.00p 2,416.00p 2,368.00p 2,409.00p 267098
31/03/2017 2,400.00p 2,411.69p 2,369.00p 2,379.00p 283976
30/03/2017 2,430.00p 2,446.00p 2,400.00p 2,405.00p 67610
29/03/2017 2,440.00p 2,449.00p 2,427.00p 2,430.00p 78673
28/03/2017 2,430.00p 2,468.00p 2,423.00p 2,455.00p 193783
27/03/2017 2,406.00p 2,454.00p 2,406.00p 2,448.00p 66806
24/03/2017 2,471.00p 2,478.00p 2,427.15p 2,454.00p 86720
23/03/2017 2,418.00p 2,479.00p 2,400.00p 2,473.00p 190315
22/03/2017 2,426.00p 2,459.00p 2,400.00p 2,409.00p 187864
21/03/2017 2,500.00p 2,503.50p 2,448.00p 2,470.00p 104812
20/03/2017 2,495.00p 2,512.00p 2,487.00p 2,495.00p 80264
17/03/2017 2,500.00p 2,524.00p 2,489.40p 2,500.00p 176298
16/03/2017 2,479.00p 2,550.00p 2,460.00p 2,504.00p 107156
15/03/2017 2,528.00p 2,528.00p 2,450.00p 2,512.00p 103557
14/03/2017 2,540.00p 2,550.00p 2,482.00p 2,500.00p 161689
13/03/2017 2,589.00p 2,589.00p 2,494.26p 2,538.00p 144635
10/03/2017 2,492.00p 2,583.00p 2,473.00p 2,555.00p 420859
09/03/2017 2,322.00p 2,498.00p 2,261.00p 2,498.00p 1278664
08/03/2017 2,650.00p 2,650.00p 2,295.00p 2,296.00p 1583096
07/03/2017 2,775.00p 2,791.00p 2,745.04p 2,764.00p 191549
06/03/2017 2,751.00p 2,768.00p 2,717.66p 2,767.00p 168335
03/03/2017 2,683.00p 2,761.00p 2,632.00p 2,750.00p 218224
02/03/2017 2,616.00p 2,622.00p 2,583.90p 2,622.00p 67011
01/03/2017 2,612.00p 2,612.00p 2,566.00p 2,597.00p 77519
28/02/2017 2,550.00p 2,603.00p 2,516.00p 2,595.00p 66389
27/02/2017 2,573.00p 2,583.00p 2,505.98p 2,564.00p 1026933
24/02/2017 2,499.00p 2,525.00p 2,492.00p 2,506.00p 39521
23/02/2017 2,509.00p 2,536.00p 2,508.88p 2,525.00p 70421
22/02/2017 2,526.00p 2,542.00p 2,504.00p 2,506.00p 66104
21/02/2017 2,502.00p 2,530.80p 2,492.80p 2,525.00p 74146
20/02/2017 2,513.00p 2,544.65p 2,505.75p 2,530.00p 52726
17/02/2017 2,589.00p 2,589.00p 2,496.00p 2,515.00p 87822
16/02/2017 2,535.00p 2,541.00p 2,519.00p 2,525.00p 60673
15/02/2017 2,464.00p 2,550.00p 2,464.00p 2,527.00p 77185
14/02/2017 2,462.00p 2,536.00p 2,462.00p 2,531.00p 56917
13/02/2017 2,586.00p 2,586.00p 2,514.00p 2,528.00p 114637
10/02/2017 2,501.00p 2,535.00p 2,501.00p 2,528.00p 67950
09/02/2017 2,490.00p 2,511.70p 2,479.00p 2,501.00p 81512
08/02/2017 2,498.00p 2,509.00p 2,430.00p 2,505.00p 71404
07/02/2017 2,454.00p 2,477.00p 2,387.50p 2,462.00p 81782
06/02/2017 2,490.00p 2,490.00p 2,419.00p 2,438.00p 71287
03/02/2017 2,466.00p 2,466.00p 2,415.72p 2,434.00p 50803
02/02/2017 2,418.00p 2,434.00p 2,406.00p 2,426.00p 46307

*Close Price adjusted for both dividends and splits