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
23/03/2016 376.80p 377.80p 373.30p 375.50p 4522917
22/03/2016 376.70p 380.20p 373.10p 380.20p 3316583
21/03/2016 374.30p 379.10p 374.18p 376.80p 2408961
18/03/2016 375.00p 378.50p 374.10p 375.50p 6927253
17/03/2016 374.60p 377.50p 369.20p 375.20p 4412295
16/03/2016 367.00p 374.80p 365.64p 372.40p 4081969
15/03/2016 364.80p 367.60p 362.00p 365.80p 2791818
14/03/2016 367.30p 371.10p 364.90p 366.60p 3004976
11/03/2016 362.70p 368.60p 361.90p 366.50p 4534619
10/03/2016 379.70p 379.70p 356.30p 358.60p 12592077
09/03/2016 394.30p 397.80p 391.50p 394.90p 3753558
08/03/2016 392.80p 393.10p 385.90p 392.00p 4628624
07/03/2016 398.20p 402.80p 392.60p 395.40p 4818864
04/03/2016 399.70p 406.30p 397.90p 398.70p 6095002
03/03/2016 408.70p 409.15p 396.10p 399.00p 6751076
02/03/2016 412.00p 416.00p 406.00p 407.80p 4700680
01/03/2016 389.00p 414.10p 389.00p 409.60p 10646442
29/02/2016 385.10p 389.60p 385.10p 388.60p 7663465
26/02/2016 387.00p 389.00p 383.90p 388.80p 4292652
25/02/2016 378.20p 386.30p 378.20p 384.30p 5531537
24/02/2016 375.60p 377.60p 372.20p 373.50p 3625448
23/02/2016 376.60p 381.10p 374.30p 377.20p 2813136
22/02/2016 378.00p 381.60p 377.20p 378.20p 1540429
19/02/2016 375.60p 376.80p 370.50p 374.70p 3123482
18/02/2016 376.50p 378.00p 373.20p 375.60p 3623918
17/02/2016 365.70p 376.20p 363.10p 376.00p 3609805
16/02/2016 367.20p 367.95p 361.80p 365.80p 2595819
15/02/2016 363.10p 368.60p 362.90p 364.00p 4195382
12/02/2016 352.10p 357.90p 349.00p 357.80p 4869991
11/02/2016 354.10p 354.10p 343.30p 350.10p 5420217
10/02/2016 351.80p 361.60p 349.40p 355.80p 3876375
09/02/2016 351.50p 354.50p 345.70p 349.20p 4915191
08/02/2016 363.40p 365.40p 349.10p 350.70p 4412968
05/02/2016 372.90p 373.50p 362.00p 362.00p 5545198
04/02/2016 376.90p 377.60p 369.30p 371.50p 3376819
03/02/2016 375.40p 380.00p 371.80p 373.10p 5643003
02/02/2016 378.50p 380.40p 375.70p 376.90p 6724413
01/02/2016 376.00p 380.40p 373.48p 379.50p 4923813
29/01/2016 373.10p 376.00p 369.80p 374.60p 5354266
28/01/2016 375.60p 378.20p 367.80p 368.60p 5380047
27/01/2016 369.20p 377.50p 368.30p 377.50p 4586023
26/01/2016 366.30p 370.70p 363.70p 369.40p 4329408
25/01/2016 370.10p 370.50p 367.20p 369.80p 3784298
22/01/2016 364.40p 367.00p 360.70p 366.20p 4778979
21/01/2016 360.40p 362.20p 354.70p 359.60p 5876939
20/01/2016 365.20p 368.80p 358.10p 359.90p 6305369
19/01/2016 372.20p 373.67p 368.30p 371.60p 5679438
18/01/2016 368.10p 371.40p 366.90p 369.10p 4823028
15/01/2016 367.40p 372.20p 365.80p 369.60p 8370468
14/01/2016 367.50p 370.60p 364.20p 368.50p 5159314
13/01/2016 371.90p 376.20p 371.30p 372.60p 5060214
12/01/2016 365.00p 371.30p 364.10p 371.30p 8306190
11/01/2016 363.00p 367.10p 361.80p 362.20p 5829214
08/01/2016 369.50p 372.20p 363.40p 364.60p 5337575
07/01/2016 370.10p 373.00p 367.70p 371.50p 8589741
06/01/2016 383.20p 383.90p 375.50p 376.50p 8668192
05/01/2016 395.90p 397.80p 383.50p 386.30p 7435794
04/01/2016 404.50p 404.50p 390.70p 392.60p 10832253
31/12/2015 413.70p 413.90p 405.00p 407.50p 2158726
30/12/2015 410.80p 414.90p 407.40p 412.80p 3696717
29/12/2015 413.10p 413.80p 400.40p 412.00p 4722496
24/12/2015 410.50p 411.90p 408.65p 410.70p 252731
23/12/2015 408.60p 409.10p 403.00p 409.00p 2566058
22/12/2015 407.20p 407.80p 402.60p 405.50p 2443412
21/12/2015 404.00p 408.10p 402.20p 404.60p 4310567
18/12/2015 405.30p 408.20p 402.60p 404.80p 6927699
17/12/2015 415.20p 418.90p 407.90p 407.90p 5023996
16/12/2015 410.50p 411.50p 406.40p 409.50p 4940838
15/12/2015 402.70p 412.20p 401.90p 410.00p 5928695
14/12/2015 400.00p 403.20p 399.20p 400.40p 9474409
11/12/2015 403.80p 404.80p 396.40p 399.00p 6450688
10/12/2015 403.20p 406.10p 399.85p 405.00p 3935895
09/12/2015 404.80p 407.50p 404.10p 405.50p 4962384
08/12/2015 407.90p 409.70p 404.10p 405.90p 2945689
07/12/2015 411.20p 413.30p 408.60p 409.00p 3038844
04/12/2015 407.60p 409.50p 404.04p 409.50p 3852542
03/12/2015 412.60p 414.70p 405.80p 407.70p 4868216
02/12/2015 415.30p 415.80p 413.10p 413.40p 2592794
01/12/2015 413.50p 414.80p 411.16p 414.30p 3598322
30/11/2015 407.60p 411.80p 405.20p 411.80p 7212247
27/11/2015 404.50p 409.40p 402.90p 408.20p 2127119
26/11/2015 408.50p 409.30p 405.80p 406.60p 1627169
25/11/2015 404.70p 410.20p 404.30p 407.10p 3756437
24/11/2015 398.90p 403.00p 394.84p 402.80p 5438217
23/11/2015 398.50p 401.53p 398.50p 399.40p 3975174
20/11/2015 406.70p 406.70p 401.30p 401.60p 4438981
19/11/2015 407.60p 410.20p 405.50p 406.00p 3917077
18/11/2015 404.00p 405.60p 401.20p 404.30p 2812946
17/11/2015 403.00p 404.40p 401.50p 404.20p 4161030
16/11/2015 394.90p 401.20p 394.00p 399.90p 4226552
13/11/2015 401.40p 402.00p 395.80p 398.00p 5185899
12/11/2015 400.70p 405.50p 399.30p 403.00p 7946696
11/11/2015 395.90p 400.90p 394.40p 400.90p 5419389
10/11/2015 396.90p 397.30p 393.60p 395.00p 4513006
09/11/2015 397.70p 398.54p 393.90p 394.40p 3831662
06/11/2015 391.50p 398.40p 391.00p 396.90p 5253888
05/11/2015 395.20p 395.60p 390.40p 391.20p 5625033
04/11/2015 395.00p 397.00p 394.54p 394.80p 4845489
03/11/2015 392.90p 396.40p 392.10p 394.80p 4495064
02/11/2015 392.50p 394.70p 390.20p 391.50p 4031428
30/10/2015 397.00p 397.20p 392.00p 394.40p 4429207
29/10/2015 395.20p 398.90p 394.50p 396.20p 4880148
28/10/2015 393.00p 396.50p 392.60p 395.40p 3855238
27/10/2015 393.70p 393.70p 391.20p 392.00p 2812747
26/10/2015 393.70p 394.00p 390.40p 393.10p 2695881
23/10/2015 390.80p 393.80p 388.40p 392.50p 4338611
22/10/2015 381.30p 389.76p 381.30p 389.70p 4572346
21/10/2015 386.00p 386.00p 382.60p 382.80p 2482461
20/10/2015 384.90p 386.95p 383.20p 384.40p 2890267
19/10/2015 382.50p 386.10p 380.70p 383.80p 3199844
16/10/2015 378.30p 382.80p 377.62p 382.20p 3787479
15/10/2015 373.90p 376.30p 372.50p 376.00p 2451487
14/10/2015 372.60p 374.25p 371.50p 372.10p 3022400
13/10/2015 376.60p 377.70p 372.60p 375.00p 2526214
12/10/2015 375.00p 377.40p 373.20p 376.60p 3509430
09/10/2015 378.40p 381.00p 375.10p 375.40p 4612503
08/10/2015 375.60p 378.69p 374.50p 376.80p 3251317
07/10/2015 378.30p 379.05p 375.30p 375.60p 3480947
06/10/2015 381.20p 381.20p 375.76p 376.90p 3913253
05/10/2015 381.50p 381.60p 378.10p 379.50p 3378317
02/10/2015 378.20p 380.90p 373.20p 376.60p 3538332
01/10/2015 378.00p 380.40p 375.40p 375.90p 3831157
30/09/2015 371.50p 375.70p 370.60p 374.90p 6063617
29/09/2015 365.40p 370.70p 364.20p 366.60p 5192629
28/09/2015 369.90p 371.54p 368.00p 368.30p 2974121
25/09/2015 370.90p 372.00p 368.20p 371.00p 3753091
24/09/2015 364.10p 366.90p 363.90p 365.60p 4922439
23/09/2015 361.20p 367.50p 360.40p 365.00p 3917005
22/09/2015 364.90p 366.20p 360.91p 361.70p 4902101
21/09/2015 361.80p 369.10p 361.80p 365.00p 3743942
18/09/2015 364.00p 367.90p 363.20p 364.00p 6463932
17/09/2015 365.10p 367.20p 363.90p 364.30p 4517650
16/09/2015 367.20p 367.40p 362.50p 364.10p 5394246
15/09/2015 361.40p 365.90p 358.20p 365.20p 3868841
14/09/2015 364.00p 365.00p 360.70p 361.10p 4242894
11/09/2015 364.70p 366.60p 361.03p 362.30p 2588494
10/09/2015 358.80p 366.20p 357.05p 364.20p 6002368
09/09/2015 360.80p 362.80p 359.20p 361.00p 3978446
08/09/2015 353.70p 357.90p 352.53p 355.80p 3281279
07/09/2015 353.00p 353.91p 349.80p 352.40p 1609024
04/09/2015 352.10p 354.90p 350.10p 351.10p 3666931
03/09/2015 355.00p 356.40p 353.50p 354.00p 4647925
02/09/2015 350.10p 352.80p 347.60p 351.20p 3863935
01/09/2015 349.90p 354.20p 345.70p 348.10p 5877893
28/08/2015 352.40p 353.10p 349.80p 353.10p 4445452
27/08/2015 352.50p 354.70p 347.40p 351.20p 7447672
26/08/2015 349.70p 350.70p 345.40p 346.90p 6743095
25/08/2015 350.20p 353.70p 348.79p 351.90p 6184703
24/08/2015 349.40p 352.93p 340.90p 346.00p 8852686
21/08/2015 357.60p 360.60p 356.50p 357.20p 6275509
20/08/2015 360.80p 365.80p 360.20p 361.10p 4306914
19/08/2015 367.40p 367.80p 363.40p 363.60p 6466964
18/08/2015 371.00p 372.64p 367.90p 368.90p 4706168
17/08/2015 374.50p 374.50p 369.40p 370.00p 3766595
14/08/2015 374.50p 374.50p 371.90p 371.90p 3987890
13/08/2015 375.30p 376.30p 372.50p 373.10p 4599896
12/08/2015 381.60p 382.59p 374.40p 375.50p 5660356
11/08/2015 386.80p 386.80p 380.80p 382.70p 4970439
10/08/2015 386.70p 388.70p 383.20p 387.80p 5200659
07/08/2015 385.40p 386.60p 383.00p 384.10p 3994960
06/08/2015 384.60p 387.10p 382.10p 385.90p 4722157
05/08/2015 377.00p 384.60p 376.99p 384.60p 6058732
04/08/2015 374.20p 375.80p 369.40p 375.80p 6376738
03/08/2015 364.30p 366.70p 361.90p 366.00p 4605068
31/07/2015 365.40p 366.20p 359.10p 365.90p 4558244
30/07/2015 367.50p 369.30p 363.00p 364.60p 3690102
29/07/2015 367.00p 367.84p 364.69p 367.70p 5386752
28/07/2015 357.50p 366.90p 357.10p 364.90p 6512572
27/07/2015 358.60p 361.13p 354.80p 356.00p 2502843
24/07/2015 361.10p 363.90p 358.90p 359.90p 3808895
23/07/2015 363.70p 363.70p 359.40p 362.50p 4217287
22/07/2015 357.60p 363.30p 357.20p 361.50p 2930639
21/07/2015 356.50p 362.90p 356.50p 359.10p 4764976
20/07/2015 356.00p 359.70p 355.70p 356.70p 2609601
17/07/2015 357.40p 359.80p 356.00p 359.30p 2610127
16/07/2015 356.60p 357.60p 355.00p 356.90p 4963348
15/07/2015 350.50p 357.10p 350.40p 355.00p 5754311
14/07/2015 346.50p 351.00p 345.30p 350.30p 7036532
13/07/2015 343.00p 347.70p 342.12p 346.00p 4856010
10/07/2015 339.50p 341.30p 336.00p 339.60p 4248669
09/07/2015 337.30p 338.10p 335.60p 336.20p 4111828
08/07/2015 333.10p 337.00p 332.00p 335.50p 3372614
07/07/2015 339.30p 339.50p 332.00p 333.10p 4722996
06/07/2015 336.40p 341.20p 336.20p 338.80p 2996372
03/07/2015 339.30p 341.90p 338.20p 339.30p 2943160
02/07/2015 338.20p 340.90p 336.50p 340.20p 5258527
01/07/2015 337.60p 340.70p 336.20p 337.40p 5685030
30/06/2015 336.90p 339.80p 332.60p 335.80p 8068767
29/06/2015 334.20p 341.70p 334.20p 338.40p 6682635
26/06/2015 341.40p 344.45p 340.60p 342.00p 3731936
25/06/2015 339.60p 342.50p 338.40p 341.40p 5204188
24/06/2015 343.90p 343.90p 339.50p 339.50p 5379055
23/06/2015 341.70p 344.90p 340.93p 342.70p 3641213
22/06/2015 341.90p 343.00p 339.90p 340.30p 4220868
19/06/2015 338.50p 339.58p 337.10p 337.80p 3841593
18/06/2015 337.50p 338.50p 334.70p 338.40p 3191196
17/06/2015 339.40p 342.20p 336.00p 338.10p 3680742
16/06/2015 340.00p 341.20p 336.50p 339.10p 5307692
15/06/2015 341.30p 341.50p 339.20p 340.20p 4554320
12/06/2015 344.90p 346.40p 342.40p 343.20p 5061379

*Close Price adjusted for both dividends and splits