Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2017 2,493.00p 2,493.00p 2,408.00p 2,415.00p 48923
31/01/2017 2,401.00p 2,452.00p 2,382.00p 2,445.00p 165121
30/01/2017 2,497.00p 2,497.00p 2,408.00p 2,417.00p 58608
27/01/2017 2,375.00p 2,443.00p 2,375.00p 2,434.00p 35150
26/01/2017 2,409.00p 2,440.00p 2,400.00p 2,426.00p 43289
25/01/2017 2,428.00p 2,429.90p 2,385.00p 2,402.00p 80453
24/01/2017 2,436.00p 2,451.02p 2,405.00p 2,411.00p 86663
23/01/2017 2,518.00p 2,518.00p 2,432.00p 2,432.00p 107958
20/01/2017 2,471.00p 2,493.28p 2,454.00p 2,470.00p 43027
19/01/2017 2,450.00p 2,476.00p 2,446.00p 2,476.00p 157988
18/01/2017 2,500.00p 2,500.00p 2,450.00p 2,460.00p 82237
17/01/2017 2,434.00p 2,476.00p 2,434.00p 2,450.00p 78376
16/01/2017 2,475.00p 2,486.00p 2,458.00p 2,476.00p 26775
13/01/2017 2,450.00p 2,504.50p 2,447.00p 2,473.00p 133031
12/01/2017 2,529.00p 2,529.00p 2,487.00p 2,495.00p 101905
11/01/2017 2,481.00p 2,526.00p 2,481.00p 2,525.00p 60978
10/01/2017 2,510.00p 2,519.00p 2,472.00p 2,509.00p 58156
09/01/2017 2,465.00p 2,536.00p 2,457.00p 2,511.00p 53089
06/01/2017 2,528.00p 2,538.00p 2,462.00p 2,477.00p 61777
05/01/2017 2,508.00p 2,508.00p 2,447.00p 2,495.00p 574332
04/01/2017 2,448.00p 2,452.00p 2,426.00p 2,449.00p 63926
03/01/2017 2,439.00p 2,461.00p 2,402.25p 2,447.00p 52739
30/12/2016 2,488.00p 2,488.00p 2,457.00p 2,471.00p 18309
29/12/2016 2,458.00p 2,486.00p 2,457.00p 2,475.00p 37260
28/12/2016 2,459.00p 2,483.10p 2,449.10p 2,468.00p 66160
23/12/2016 2,499.00p 2,500.00p 2,456.00p 2,456.00p 20273
22/12/2016 2,510.00p 2,510.00p 2,440.00p 2,492.00p 36127
21/12/2016 2,499.00p 2,502.48p 2,458.00p 2,461.00p 164776
20/12/2016 2,549.00p 2,550.40p 2,485.00p 2,491.00p 152047
19/12/2016 2,492.00p 2,521.48p 2,490.00p 2,501.00p 67149
16/12/2016 2,478.00p 2,500.25p 2,464.00p 2,500.00p 220816
15/12/2016 2,390.00p 2,475.00p 2,390.00p 2,474.00p 163252
14/12/2016 2,386.00p 2,421.00p 2,386.00p 2,404.00p 102360
13/12/2016 2,383.00p 2,403.00p 2,356.00p 2,395.00p 78922
12/12/2016 2,402.00p 2,412.00p 2,376.00p 2,388.00p 84115
09/12/2016 2,360.00p 2,418.00p 2,359.00p 2,402.00p 82293
08/12/2016 2,360.00p 2,385.00p 2,358.00p 2,362.00p 201600
07/12/2016 2,400.00p 2,409.00p 2,356.00p 2,358.00p 93064
06/12/2016 2,369.00p 2,396.69p 2,359.00p 2,386.00p 76488
05/12/2016 2,410.00p 2,410.00p 2,358.00p 2,360.00p 163725
02/12/2016 2,459.00p 2,461.00p 2,402.00p 2,408.00p 124942
01/12/2016 2,452.00p 2,472.00p 2,411.00p 2,471.00p 137317
30/11/2016 2,483.00p 2,490.00p 2,439.00p 2,441.00p 110342
29/11/2016 2,479.00p 2,485.00p 2,457.00p 2,470.00p 84240
28/11/2016 2,483.00p 2,489.00p 2,447.66p 2,479.00p 102199
25/11/2016 2,488.00p 2,505.50p 2,480.00p 2,495.00p 72885
24/11/2016 2,518.00p 2,533.76p 2,494.00p 2,504.00p 74055
23/11/2016 2,597.00p 2,616.00p 2,503.00p 2,505.00p 332204
22/11/2016 2,520.00p 2,554.00p 2,520.00p 2,554.00p 192975
21/11/2016 2,600.00p 2,600.00p 2,516.00p 2,534.00p 196803
18/11/2016 2,549.00p 2,599.00p 2,549.00p 2,590.00p 153081
17/11/2016 2,546.00p 2,571.00p 2,512.50p 2,550.00p 183728
16/11/2016 2,550.00p 2,567.00p 2,540.76p 2,541.00p 122475
15/11/2016 2,600.00p 2,600.00p 2,533.00p 2,544.00p 130793
14/11/2016 2,608.00p 2,621.00p 2,577.00p 2,578.00p 197988
11/11/2016 2,633.00p 2,638.00p 2,592.00p 2,605.00p 149439
10/11/2016 2,603.00p 2,691.00p 2,603.00p 2,640.00p 89990
09/11/2016 2,637.00p 2,663.00p 2,594.00p 2,662.00p 63465
08/11/2016 2,680.00p 2,691.00p 2,636.00p 2,652.00p 189569
07/11/2016 2,661.00p 2,680.00p 2,618.00p 2,670.00p 154465
04/11/2016 2,642.00p 2,649.99p 2,617.00p 2,629.00p 89724
03/11/2016 2,612.00p 2,722.00p 2,612.00p 2,656.00p 86002
02/11/2016 2,636.00p 2,658.00p 2,609.00p 2,633.00p 68126
01/11/2016 2,661.00p 2,675.00p 2,638.71p 2,653.00p 40974
31/10/2016 2,637.00p 2,664.00p 2,626.00p 2,653.00p 72279
28/10/2016 2,631.00p 2,671.00p 2,593.00p 2,654.00p 63820
27/10/2016 2,663.00p 2,683.00p 2,607.00p 2,645.00p 82192
26/10/2016 2,683.00p 2,683.00p 2,631.00p 2,667.00p 105924
25/10/2016 2,651.00p 2,730.00p 2,651.00p 2,669.00p 54390
24/10/2016 2,743.00p 2,768.00p 2,697.72p 2,722.00p 55838
21/10/2016 2,752.00p 2,774.00p 2,732.00p 2,749.00p 33595
20/10/2016 2,750.00p 2,763.00p 2,732.00p 2,750.00p 57716
19/10/2016 2,762.00p 2,783.40p 2,743.00p 2,751.00p 72503
18/10/2016 2,826.00p 2,843.00p 2,756.00p 2,766.00p 47312
17/10/2016 2,834.00p 2,834.00p 2,798.00p 2,805.00p 105988
14/10/2016 2,811.00p 2,842.00p 2,801.00p 2,820.00p 114768
13/10/2016 2,861.00p 2,861.00p 2,768.00p 2,810.00p 101716
12/10/2016 2,782.00p 2,807.00p 2,769.00p 2,795.00p 56448
11/10/2016 2,756.00p 2,786.00p 2,736.00p 2,775.00p 48464
10/10/2016 2,763.00p 2,780.00p 2,652.39p 2,750.00p 58486
07/10/2016 2,807.00p 2,837.00p 2,765.00p 2,773.00p 44003
06/10/2016 2,833.00p 2,834.00p 2,796.00p 2,815.00p 56192
05/10/2016 2,865.00p 2,898.25p 2,802.00p 2,820.00p 82464
04/10/2016 2,873.00p 2,940.00p 2,871.00p 2,871.00p 83062
03/10/2016 2,802.00p 2,875.00p 2,778.52p 2,867.00p 66018
30/09/2016 2,741.00p 2,805.00p 2,741.00p 2,803.00p 36157
29/09/2016 2,822.00p 2,823.00p 2,787.00p 2,808.00p 27368
28/09/2016 2,779.00p 2,798.00p 2,750.27p 2,789.00p 76640
27/09/2016 2,779.00p 2,792.00p 2,747.00p 2,766.00p 61000
26/09/2016 2,775.00p 2,775.00p 2,722.00p 2,761.00p 38696
23/09/2016 2,781.00p 2,795.00p 2,741.00p 2,765.00p 29654
22/09/2016 2,798.00p 2,798.00p 2,755.00p 2,771.00p 38169
21/09/2016 2,813.00p 2,823.00p 2,788.00p 2,794.00p 33793
20/09/2016 2,782.00p 2,815.00p 2,776.00p 2,797.00p 33841
19/09/2016 2,798.00p 2,801.15p 2,761.00p 2,777.00p 46824
16/09/2016 2,772.00p 2,801.00p 2,751.00p 2,801.00p 117729
15/09/2016 2,719.00p 2,762.00p 2,693.00p 2,754.00p 35505
14/09/2016 2,742.00p 2,758.00p 2,715.00p 2,733.00p 55687
13/09/2016 2,753.00p 2,762.00p 2,733.00p 2,750.00p 95922
12/09/2016 2,720.00p 2,755.00p 2,714.00p 2,751.00p 43602
09/09/2016 2,753.00p 2,779.00p 2,740.00p 2,757.00p 84873
08/09/2016 2,745.00p 2,785.00p 2,738.00p 2,781.00p 141414
07/09/2016 2,749.00p 2,752.00p 2,726.00p 2,747.00p 45492
06/09/2016 2,764.00p 2,787.00p 2,737.00p 2,754.00p 44851
05/09/2016 2,780.00p 2,780.00p 2,726.00p 2,765.00p 43377
02/09/2016 2,749.00p 2,800.00p 2,730.00p 2,762.00p 104797
01/09/2016 2,687.00p 2,748.00p 2,684.00p 2,738.00p 41307
31/08/2016 2,659.00p 2,701.00p 2,659.00p 2,689.00p 69473
30/08/2016 2,643.00p 2,692.00p 2,640.00p 2,692.00p 81498
26/08/2016 2,659.00p 2,675.00p 2,626.00p 2,651.00p 29776
25/08/2016 2,675.00p 2,675.00p 2,634.00p 2,647.00p 73171
24/08/2016 2,685.00p 2,713.00p 2,678.00p 2,681.00p 36232
23/08/2016 2,734.00p 2,749.00p 2,693.00p 2,693.00p 41128
22/08/2016 2,725.00p 2,747.00p 2,697.00p 2,738.00p 34359
19/08/2016 2,701.00p 2,750.00p 2,692.00p 2,732.00p 38460
18/08/2016 2,730.00p 2,736.00p 2,681.00p 2,706.00p 65925
17/08/2016 2,708.00p 2,739.00p 2,684.00p 2,731.00p 41990
16/08/2016 2,713.00p 2,730.00p 2,679.00p 2,689.00p 42805
15/08/2016 2,723.00p 2,735.00p 2,682.61p 2,714.00p 19220
12/08/2016 2,715.00p 2,746.00p 2,679.14p 2,726.00p 28798
11/08/2016 2,712.00p 2,740.00p 2,696.00p 2,723.00p 39135
10/08/2016 2,701.00p 2,733.00p 2,699.00p 2,710.00p 59841
09/08/2016 2,701.00p 2,736.00p 2,701.00p 2,716.00p 133185
08/08/2016 2,732.00p 2,732.00p 2,678.00p 2,704.00p 39524
05/08/2016 2,710.00p 2,730.00p 2,680.00p 2,710.00p 82059
04/08/2016 2,667.00p 2,703.00p 2,628.00p 2,700.00p 91812
03/08/2016 2,662.00p 2,662.00p 2,625.00p 2,640.00p 149057
02/08/2016 2,651.00p 2,699.00p 2,621.00p 2,660.00p 59336
01/08/2016 2,703.00p 2,713.51p 2,660.00p 2,660.00p 53151
29/07/2016 2,649.00p 2,712.00p 2,641.00p 2,699.00p 84657
28/07/2016 2,689.00p 2,726.00p 2,659.00p 2,659.00p 106806
27/07/2016 2,675.00p 2,730.00p 2,575.68p 2,682.00p 407267
26/07/2016 2,768.00p 2,789.00p 2,725.01p 2,734.00p 47735
25/07/2016 2,724.00p 2,768.00p 2,717.00p 2,739.00p 81147
22/07/2016 2,725.00p 2,737.00p 2,687.00p 2,718.00p 69968
21/07/2016 2,730.00p 2,742.00p 2,650.00p 2,721.00p 109886
20/07/2016 2,740.00p 2,750.00p 2,696.00p 2,714.00p 170099
19/07/2016 2,733.00p 2,761.00p 2,727.00p 2,729.00p 63355
18/07/2016 2,742.00p 2,789.00p 2,718.00p 2,754.00p 50689
15/07/2016 2,791.00p 2,791.00p 2,695.04p 2,729.00p 76695
14/07/2016 2,831.00p 2,844.00p 2,746.71p 2,779.00p 69035
13/07/2016 2,786.00p 2,870.00p 2,782.00p 2,834.00p 123286
12/07/2016 2,765.00p 2,797.00p 2,735.60p 2,782.00p 70710
11/07/2016 2,725.00p 2,783.96p 2,641.00p 2,762.00p 91079
08/07/2016 2,692.00p 2,734.00p 2,667.00p 2,687.00p 75343
07/07/2016 2,668.00p 2,740.00p 2,668.00p 2,705.00p 59351
06/07/2016 2,650.00p 2,683.00p 2,619.00p 2,683.00p 105827
05/07/2016 2,690.00p 2,698.29p 2,595.00p 2,681.00p 102270
04/07/2016 2,748.00p 2,748.00p 2,613.00p 2,667.00p 102272
01/07/2016 2,598.00p 2,737.00p 2,589.41p 2,723.00p 222598
30/06/2016 2,512.00p 2,578.00p 2,452.71p 2,570.00p 103957
29/06/2016 2,425.00p 2,525.00p 2,409.50p 2,525.00p 108539
28/06/2016 2,326.00p 2,420.00p 2,326.00p 2,400.00p 147797
27/06/2016 2,382.00p 2,388.00p 2,240.00p 2,276.00p 154227
24/06/2016 2,429.00p 2,429.00p 2,300.00p 2,372.00p 187057
23/06/2016 2,515.00p 2,549.00p 2,484.00p 2,519.00p 57196
22/06/2016 2,463.00p 2,496.00p 2,433.00p 2,481.00p 71329
21/06/2016 2,452.00p 2,462.00p 2,436.90p 2,438.00p 42729
20/06/2016 2,401.00p 2,488.00p 2,378.00p 2,450.00p 86777
17/06/2016 2,276.00p 2,362.00p 2,276.00p 2,355.00p 207537
16/06/2016 2,319.00p 2,335.70p 2,264.72p 2,273.00p 145991
15/06/2016 2,357.00p 2,371.85p 2,326.50p 2,332.00p 34937
14/06/2016 2,385.00p 2,387.17p 2,312.93p 2,351.00p 85791
13/06/2016 2,424.00p 2,449.00p 2,368.00p 2,386.00p 60469
10/06/2016 2,489.00p 2,489.00p 2,418.00p 2,442.00p 40190
09/06/2016 2,465.00p 2,501.00p 2,465.00p 2,482.00p 36290
08/06/2016 2,535.00p 2,535.00p 2,469.00p 2,469.00p 55201
07/06/2016 2,560.00p 2,560.00p 2,515.00p 2,530.00p 37707
06/06/2016 2,565.00p 2,599.00p 2,516.00p 2,549.00p 78904
03/06/2016 2,558.00p 2,583.00p 2,530.48p 2,553.00p 38783
02/06/2016 2,513.00p 2,568.00p 2,513.00p 2,564.00p 53103
01/06/2016 2,545.00p 2,550.00p 2,518.00p 2,550.00p 84383
31/05/2016 2,554.00p 2,560.76p 2,529.00p 2,541.00p 77271
27/05/2016 2,561.00p 2,576.00p 2,548.00p 2,550.00p 51294
26/05/2016 2,597.00p 2,597.00p 2,560.00p 2,575.00p 35175
25/05/2016 2,562.00p 2,582.00p 2,548.00p 2,579.00p 245885
24/05/2016 2,528.00p 2,562.00p 2,512.00p 2,562.00p 173469
23/05/2016 2,468.00p 2,530.00p 2,468.00p 2,529.00p 221588
20/05/2016 2,457.00p 2,472.00p 2,453.00p 2,461.00p 54411
19/05/2016 2,424.00p 2,485.00p 2,424.00p 2,459.00p 52506
18/05/2016 2,452.00p 2,494.00p 2,452.00p 2,480.00p 71261
17/05/2016 2,504.00p 2,504.00p 2,451.61p 2,478.00p 77976
16/05/2016 2,456.00p 2,478.75p 2,438.00p 2,447.00p 35590
13/05/2016 2,467.00p 2,484.00p 2,445.00p 2,472.00p 36465
12/05/2016 2,490.00p 2,520.00p 2,471.00p 2,481.00p 33256
11/05/2016 2,496.00p 2,507.63p 2,458.00p 2,494.00p 71191
10/05/2016 2,520.00p 2,520.00p 2,478.00p 2,500.00p 25730
09/05/2016 2,476.00p 2,498.00p 2,439.25p 2,471.00p 61871
06/05/2016 2,517.00p 2,555.00p 2,499.00p 2,505.00p 40263
05/05/2016 2,490.00p 2,525.00p 2,485.00p 2,517.00p 32545
04/05/2016 2,488.00p 2,511.00p 2,473.00p 2,503.00p 37440
03/05/2016 2,451.00p 2,488.00p 2,425.00p 2,472.00p 83958
29/04/2016 2,461.00p 2,480.00p 2,431.00p 2,440.00p 39526
28/04/2016 2,480.00p 2,491.00p 2,442.00p 2,472.00p 64567
27/04/2016 2,490.00p 2,492.00p 2,465.89p 2,469.00p 73058
26/04/2016 2,525.00p 2,525.76p 2,483.00p 2,490.00p 69907
25/04/2016 2,535.00p 2,535.00p 2,507.00p 2,510.00p 58347
22/04/2016 2,549.00p 2,558.94p 2,513.00p 2,528.00p 57310
21/04/2016 2,593.00p 2,593.00p 2,531.00p 2,556.00p 61645
20/04/2016 2,538.00p 2,564.00p 2,512.00p 2,562.00p 60555

*Close Price adjusted for both dividends and splits