Direct Line Insurance Group (DLG) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Direct Line Insurance Group

Date Open High Low Close* Volume
23/10/2017 379.30p 379.30p 376.80p 378.00p 1968670
20/10/2017 379.30p 379.70p 374.00p 379.70p 4490525
19/10/2017 376.40p 379.30p 373.50p 377.30p 5084828
18/10/2017 377.80p 379.30p 374.20p 376.00p 3167497
17/10/2017 375.50p 378.60p 375.50p 376.20p 4256383
16/10/2017 377.30p 379.60p 375.60p 375.60p 3220645
13/10/2017 375.00p 377.60p 374.40p 376.50p 3609330
12/10/2017 369.20p 376.20p 369.20p 376.10p 4672936
11/10/2017 370.60p 371.10p 366.30p 370.10p 4315204
10/10/2017 370.00p 375.00p 369.80p 370.70p 4921597
09/10/2017 362.60p 366.50p 362.60p 366.40p 3615368
06/10/2017 355.90p 364.30p 355.90p 364.30p 5287183
05/10/2017 359.30p 363.80p 353.80p 355.70p 5517345
04/10/2017 357.00p 359.20p 352.80p 358.50p 6900962
03/10/2017 361.90p 363.50p 356.60p 358.10p 5670973
02/10/2017 363.20p 365.50p 360.90p 361.20p 5638270
29/09/2017 362.60p 367.20p 362.60p 363.60p 4700605
28/09/2017 357.00p 362.30p 352.60p 361.40p 6760590
27/09/2017 361.40p 362.60p 356.10p 356.90p 6279778
26/09/2017 363.30p 365.30p 360.60p 361.30p 3716879
25/09/2017 368.60p 369.00p 363.80p 363.80p 3554045
22/09/2017 369.50p 370.40p 366.90p 369.50p 2967702
21/09/2017 373.00p 374.90p 368.90p 370.50p 3168083
20/09/2017 373.10p 375.50p 371.40p 372.90p 1880345
19/09/2017 373.40p 376.30p 372.00p 372.40p 1748890
18/09/2017 373.40p 374.70p 372.20p 374.00p 1978312
15/09/2017 376.80p 378.00p 369.20p 371.50p 5465999
14/09/2017 380.70p 381.40p 375.30p 378.00p 2631161
13/09/2017 382.90p 383.80p 378.40p 381.60p 3252521
12/09/2017 383.40p 387.50p 382.90p 382.90p 3302215
11/09/2017 384.90p 390.30p 384.90p 385.50p 3978910
08/09/2017 380.80p 384.70p 379.20p 383.00p 5935422
07/09/2017 374.30p 389.70p 374.20p 379.60p 6582529
06/09/2017 374.40p 374.40p 368.10p 371.60p 2329339
05/09/2017 377.60p 378.20p 374.40p 375.30p 2679476
04/09/2017 380.00p 381.90p 377.50p 377.80p 1743120
01/09/2017 380.30p 382.20p 378.80p 379.60p 1840381
31/08/2017 380.20p 381.80p 377.70p 380.10p 3986311
30/08/2017 384.70p 384.70p 379.80p 379.80p 2860458
29/08/2017 386.00p 386.00p 378.50p 381.90p 2951263
25/08/2017 394.30p 400.00p 385.40p 386.00p 3422438
24/08/2017 384.80p 387.00p 384.40p 385.30p 1802018
23/08/2017 385.50p 389.90p 384.40p 384.90p 3099898
22/08/2017 386.30p 388.00p 384.60p 385.10p 2656303
21/08/2017 383.60p 388.70p 383.60p 385.40p 2307038
18/08/2017 387.20p 390.50p 383.90p 385.10p 3421159
17/08/2017 386.60p 390.20p 386.10p 388.80p 3595410
16/08/2017 396.20p 396.70p 385.90p 386.30p 5720299
15/08/2017 392.40p 396.90p 388.60p 395.70p 5045234
14/08/2017 397.00p 401.20p 397.00p 398.30p 3459087
11/08/2017 399.00p 399.00p 392.20p 396.50p 3051542
10/08/2017 401.00p 403.70p 396.70p 400.20p 3389961
09/08/2017 408.80p 408.80p 400.90p 406.60p 3965328
08/08/2017 407.00p 411.30p 406.10p 411.30p 4376779
07/08/2017 405.40p 406.70p 403.00p 406.10p 3022000
04/08/2017 402.80p 404.50p 399.40p 404.00p 3240632
03/08/2017 397.10p 404.00p 395.50p 403.30p 4523679
02/08/2017 397.10p 398.80p 392.60p 396.50p 5104215
01/08/2017 390.60p 403.00p 390.30p 395.00p 10330108
31/07/2017 371.00p 379.70p 370.10p 374.60p 6628123
28/07/2017 371.90p 373.00p 369.20p 371.20p 2623909
27/07/2017 372.10p 374.10p 369.20p 374.10p 2217936
26/07/2017 371.30p 372.50p 367.60p 371.00p 2260810
25/07/2017 367.90p 375.00p 367.90p 371.10p 3689426
24/07/2017 374.90p 375.40p 366.00p 367.80p 3600578
21/07/2017 374.40p 378.80p 372.90p 375.70p 6580836
20/07/2017 367.20p 373.80p 363.90p 373.70p 4146252
19/07/2017 364.40p 366.90p 361.60p 365.70p 2140759
18/07/2017 365.30p 366.40p 361.90p 363.10p 2420910
17/07/2017 364.70p 366.80p 363.00p 365.10p 2068788
14/07/2017 371.20p 371.20p 364.20p 365.00p 2540164
13/07/2017 368.40p 369.80p 366.30p 369.00p 3618685
12/07/2017 368.10p 369.90p 364.40p 367.30p 4603856
11/07/2017 364.00p 364.40p 360.30p 361.20p 2132499
10/07/2017 365.70p 365.70p 360.80p 363.70p 2063000
07/07/2017 361.30p 363.40p 360.10p 363.40p 1871074
06/07/2017 360.60p 362.60p 359.40p 361.60p 1574900
05/07/2017 360.60p 362.80p 357.70p 360.40p 1757690
04/07/2017 357.30p 363.70p 356.00p 359.30p 2031595
03/07/2017 355.30p 358.70p 352.90p 358.10p 3485651
30/06/2017 356.60p 358.50p 354.30p 355.40p 3456862
29/06/2017 356.70p 357.90p 354.60p 356.70p 2439270
28/06/2017 354.50p 357.30p 351.50p 354.80p 2183305
27/06/2017 362.10p 362.10p 353.50p 354.80p 2900226
26/06/2017 363.20p 364.60p 359.50p 361.90p 2420813
23/06/2017 357.70p 360.50p 357.00p 360.50p 2499968
22/06/2017 363.80p 363.80p 355.50p 356.90p 3326820
21/06/2017 366.20p 369.10p 359.90p 363.80p 4194360
20/06/2017 366.10p 373.10p 366.00p 367.60p 4284342
19/06/2017 371.90p 372.40p 365.90p 366.50p 3042096
16/06/2017 360.40p 370.00p 359.30p 370.00p 13480618
15/06/2017 365.20p 365.60p 357.20p 360.60p 5714467
14/06/2017 354.60p 366.10p 353.50p 364.30p 8235332
13/06/2017 351.30p 355.60p 351.30p 353.90p 2735588
12/06/2017 353.30p 355.70p 351.10p 352.00p 2792148
09/06/2017 343.70p 355.40p 340.10p 354.20p 5863868
08/06/2017 347.70p 349.10p 344.90p 346.00p 6485106
07/06/2017 341.50p 349.30p 340.70p 347.30p 4775933
06/06/2017 344.30p 345.50p 339.96p 343.00p 4185594
05/06/2017 346.80p 349.00p 344.20p 345.90p 3414703
02/06/2017 349.00p 351.00p 345.90p 346.60p 9480217
01/06/2017 348.20p 350.50p 346.90p 347.30p 3633235
31/05/2017 348.90p 350.10p 345.30p 348.60p 7669446
30/05/2017 344.10p 348.80p 343.00p 348.40p 5106078
26/05/2017 349.50p 350.30p 344.60p 345.40p 4267361
25/05/2017 348.60p 350.20p 347.60p 349.00p 3671013
24/05/2017 341.80p 347.40p 340.50p 347.40p 9501092
23/05/2017 346.80p 349.10p 341.70p 342.10p 7649758
22/05/2017 351.20p 352.80p 346.80p 347.30p 4940807
19/05/2017 352.30p 355.70p 350.20p 351.70p 3903682
18/05/2017 350.70p 352.00p 347.20p 350.50p 5453143
17/05/2017 346.30p 350.30p 345.30p 350.20p 6468926
16/05/2017 349.60p 351.30p 346.60p 347.70p 4421285
15/05/2017 356.90p 357.52p 349.90p 350.70p 4392429
12/05/2017 353.60p 356.83p 353.60p 356.60p 1962997
11/05/2017 357.30p 357.85p 352.00p 354.10p 4279944
10/05/2017 356.00p 360.20p 355.70p 358.30p 2528049
09/05/2017 356.20p 368.00p 356.20p 357.90p 5509386
08/05/2017 356.30p 359.20p 355.90p 356.70p 3151666
05/05/2017 360.30p 362.10p 355.88p 356.40p 3643722
04/05/2017 359.10p 361.60p 357.30p 361.60p 4253277
03/05/2017 357.00p 364.80p 355.40p 359.20p 9587193
02/05/2017 348.20p 355.70p 346.00p 355.70p 6326064
28/04/2017 345.40p 351.50p 345.40p 349.20p 5963527
27/04/2017 348.20p 349.00p 345.20p 346.00p 8289293
26/04/2017 348.40p 349.20p 344.70p 348.70p 3811803
25/04/2017 344.90p 350.05p 343.95p 348.30p 5444750
24/04/2017 342.80p 344.10p 339.80p 344.10p 4641474
21/04/2017 338.90p 342.40p 337.90p 337.90p 8598989
20/04/2017 339.50p 341.50p 338.60p 340.20p 5659524
19/04/2017 339.30p 340.60p 337.65p 338.90p 6856244
18/04/2017 345.00p 348.20p 339.20p 339.40p 5257997
13/04/2017 341.70p 344.40p 341.30p 343.80p 3221462
12/04/2017 345.00p 346.00p 341.40p 341.80p 7316231
11/04/2017 343.50p 346.20p 342.80p 344.80p 4560928
10/04/2017 343.30p 346.90p 342.40p 344.60p 2909313
07/04/2017 344.60p 346.90p 342.17p 344.40p 3493255
06/04/2017 348.30p 349.14p 344.60p 345.30p 3947346
05/04/2017 348.70p 350.00p 345.60p 348.90p 5534916
04/04/2017 347.30p 349.50p 345.30p 348.00p 6486915
03/04/2017 348.50p 349.80p 343.50p 347.20p 6487334
31/03/2017 347.10p 353.00p 347.00p 347.40p 11740765
30/03/2017 337.00p 350.52p 335.23p 341.00p 8054845
29/03/2017 340.20p 340.40p 335.00p 335.90p 4185192
28/03/2017 337.60p 339.50p 335.00p 338.60p 5258188
27/03/2017 334.80p 337.40p 333.00p 336.80p 7789795
24/03/2017 341.10p 341.20p 335.80p 337.60p 4247437
23/03/2017 335.80p 336.80p 333.40p 336.00p 3619698
22/03/2017 337.80p 340.18p 334.10p 334.90p 6663391
21/03/2017 340.80p 341.80p 338.50p 340.00p 8849015
20/03/2017 334.90p 341.10p 332.50p 340.10p 4987799
17/03/2017 334.80p 336.50p 333.00p 334.40p 8417076
16/03/2017 338.10p 338.30p 332.28p 333.80p 7580789
15/03/2017 345.80p 348.60p 344.00p 346.30p 5434892
14/03/2017 348.30p 349.90p 344.30p 344.40p 10398915
13/03/2017 345.90p 348.70p 343.30p 347.50p 6075137
10/03/2017 342.80p 347.10p 339.90p 345.00p 6888057
09/03/2017 336.50p 340.83p 334.60p 340.80p 9489878
08/03/2017 339.00p 339.40p 334.80p 335.50p 8368560
07/03/2017 348.20p 348.50p 336.00p 338.20p 11995104
06/03/2017 345.60p 348.40p 344.40p 348.40p 5080005
03/03/2017 344.40p 348.30p 343.40p 345.90p 9809325
02/03/2017 347.80p 348.50p 344.60p 346.40p 4575493
01/03/2017 344.70p 349.70p 341.90p 349.70p 8472930
28/02/2017 339.70p 343.80p 334.90p 343.50p 8649274
27/02/2017 338.80p 347.20p 328.40p 338.50p 18604462
24/02/2017 363.10p 367.00p 361.40p 364.60p 3854352
23/02/2017 356.30p 362.90p 355.80p 362.90p 3976771
22/02/2017 359.80p 360.40p 354.00p 356.10p 4209198
21/02/2017 362.90p 363.80p 358.47p 358.50p 3102660
20/02/2017 360.00p 371.50p 360.00p 361.90p 5155879
17/02/2017 356.50p 358.20p 352.10p 353.90p 4567790
16/02/2017 357.40p 359.60p 355.33p 357.00p 3007110
15/02/2017 359.30p 360.70p 355.30p 357.00p 4259520
14/02/2017 359.00p 362.40p 357.60p 359.20p 7186525
13/02/2017 366.80p 366.80p 356.90p 360.70p 5589958
10/02/2017 363.50p 371.20p 363.50p 368.00p 5064921
09/02/2017 361.20p 363.70p 360.10p 363.20p 2681856
08/02/2017 359.50p 361.87p 358.60p 360.80p 3420696
07/02/2017 353.80p 361.20p 352.70p 360.00p 5239447
06/02/2017 356.60p 357.90p 351.16p 353.10p 2223907
03/02/2017 352.70p 358.20p 352.60p 356.40p 6942596
02/02/2017 352.80p 357.60p 351.62p 353.00p 3956279
01/02/2017 357.20p 358.30p 353.10p 353.90p 3562425
31/01/2017 355.40p 359.60p 353.30p 355.00p 5739768
30/01/2017 352.30p 358.80p 350.10p 355.30p 10864891
27/01/2017 354.80p 354.90p 350.30p 354.90p 3032150
26/01/2017 353.30p 354.60p 349.80p 352.60p 3774372
25/01/2017 348.50p 354.10p 347.00p 352.60p 4236297
24/01/2017 345.60p 346.90p 341.70p 346.20p 3935156
23/01/2017 343.50p 346.20p 341.70p 344.90p 5012826
20/01/2017 348.00p 349.70p 344.10p 345.30p 3359681
19/01/2017 348.70p 350.20p 345.60p 347.20p 4502175
18/01/2017 348.20p 353.40p 346.30p 348.90p 4769206
17/01/2017 348.20p 349.50p 344.87p 347.00p 5071925
16/01/2017 348.80p 352.20p 347.00p 350.00p 3464880
13/01/2017 348.60p 351.72p 346.00p 348.60p 5469822
12/01/2017 348.20p 349.90p 343.70p 346.70p 7443260
11/01/2017 355.00p 357.00p 349.48p 352.20p 4995855
10/01/2017 367.00p 367.70p 356.17p 357.00p 6272411

*Close Price adjusted for both dividends and splits