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
17/12/2013 230.64p 234.04p 230.14p 231.04p 1999624
16/12/2013 230.64p 233.45p 228.84p 232.74p 2232458
13/12/2013 229.64p 230.64p 228.03p 229.64p 3215667
12/12/2013 226.13p 230.24p 226.03p 229.04p 2627774
11/12/2013 227.93p 229.84p 227.73p 228.23p 1205100
10/12/2013 226.13p 232.74p 225.93p 228.94p 2697550
09/12/2013 223.23p 226.13p 223.23p 225.93p 1346379
06/12/2013 226.53p 226.53p 220.54p 223.63p 4057904
05/12/2013 221.03p 224.43p 219.43p 223.93p 2177058
04/12/2013 228.13p 228.13p 219.38p 221.53p 3141263
03/12/2013 231.94p 232.99p 227.33p 229.04p 2294462
02/12/2013 236.14p 236.14p 230.44p 231.34p 1739697
29/11/2013 231.34p 236.44p 230.74p 235.34p 2565735
28/11/2013 230.44p 231.34p 228.23p 230.84p 987641
27/11/2013 232.74p 235.07p 227.03p 229.64p 3866780
26/11/2013 233.74p 236.94p 231.41p 232.34p 19606642
25/11/2013 234.94p 235.44p 232.84p 233.34p 1621319
22/11/2013 230.54p 233.84p 230.34p 233.14p 2565190
21/11/2013 230.64p 232.14p 229.94p 230.54p 1995437
20/11/2013 235.04p 236.14p 230.84p 232.14p 2355320
19/11/2013 233.64p 236.74p 233.24p 236.64p 1782307
18/11/2013 232.44p 236.94p 232.34p 235.24p 2622122
15/11/2013 232.84p 233.64p 231.44p 232.34p 1856464
14/11/2013 230.14p 231.74p 229.34p 231.44p 1924922
13/11/2013 232.74p 233.14p 225.93p 229.34p 2462409
12/11/2013 234.64p 236.34p 230.14p 232.84p 2424703
11/11/2013 231.64p 234.44p 229.96p 233.74p 1632027
08/11/2013 230.34p 232.84p 228.13p 230.04p 2994981
07/11/2013 228.03p 231.94p 227.33p 230.24p 3193214
06/11/2013 228.13p 230.94p 226.33p 229.44p 3024248
05/11/2013 226.23p 227.53p 224.82p 226.33p 1847354
04/11/2013 230.64p 231.54p 227.03p 227.53p 2292402
01/11/2013 225.53p 232.54p 225.13p 228.64p 4415982
31/10/2013 227.53p 228.44p 223.83p 225.13p 3468313
30/10/2013 225.63p 228.64p 225.43p 227.33p 2419707
29/10/2013 222.93p 227.33p 222.93p 226.13p 1504392
28/10/2013 223.33p 225.13p 223.33p 223.83p 2030197
25/10/2013 221.43p 224.63p 221.13p 224.63p 3326341
24/10/2013 220.43p 222.73p 220.43p 221.13p 3487011
23/10/2013 220.43p 221.83p 219.53p 220.63p 3081826
22/10/2013 219.13p 220.83p 218.33p 220.13p 2403532
21/10/2013 218.23p 220.03p 217.53p 219.23p 2822448
18/10/2013 215.93p 220.43p 215.73p 218.73p 3224243
17/10/2013 211.42p 220.20p 211.02p 215.73p 8125170
16/10/2013 210.52p 212.53p 209.12p 212.33p 4053768
15/10/2013 210.82p 212.63p 209.38p 211.22p 3687130
14/10/2013 207.92p 211.12p 207.92p 210.12p 2137619
11/10/2013 210.52p 210.92p 208.82p 209.42p 2600337
10/10/2013 208.72p 210.32p 208.12p 210.02p 3523394
09/10/2013 208.42p 209.12p 207.52p 208.72p 2086709
08/10/2013 211.83p 211.83p 207.12p 209.12p 1703616
07/10/2013 209.42p 209.62p 206.72p 207.12p 1930204
04/10/2013 209.52p 210.52p 209.12p 209.62p 1540836
03/10/2013 210.52p 212.03p 209.92p 210.02p 2308726
02/10/2013 210.12p 211.12p 209.12p 210.52p 2847268
01/10/2013 213.13p 213.53p 211.12p 211.42p 1999806
30/09/2013 211.83p 213.33p 210.12p 213.33p 5731412
27/09/2013 212.13p 212.93p 211.12p 212.73p 20531622
26/09/2013 213.43p 214.13p 211.42p 211.83p 3015099
25/09/2013 212.13p 213.77p 212.13p 213.23p 2464500
24/09/2013 213.63p 214.03p 212.23p 213.13p 3555953
23/09/2013 212.23p 215.13p 211.93p 213.03p 3255462
20/09/2013 211.12p 218.13p 210.12p 210.12p 65130156
19/09/2013 217.63p 220.33p 217.63p 218.13p 2785828
18/09/2013 217.13p 217.93p 215.63p 217.93p 1635596
17/09/2013 216.83p 219.13p 214.63p 215.83p 2115149
16/09/2013 217.33p 219.43p 216.58p 216.93p 1294458
13/09/2013 218.63p 219.93p 216.33p 217.43p 1934077
12/09/2013 219.93p 220.43p 218.93p 219.93p 1734098
11/09/2013 219.23p 220.33p 218.13p 219.83p 1488938
10/09/2013 215.73p 219.63p 215.43p 219.13p 3642730
09/09/2013 215.83p 216.73p 214.43p 215.63p 1096265
06/09/2013 216.33p 216.73p 213.15p 215.73p 1319537
05/09/2013 216.13p 217.23p 214.53p 216.43p 1251702
04/09/2013 215.83p 217.63p 214.73p 216.03p 1804404
03/09/2013 216.13p 217.71p 214.93p 215.73p 1858710
02/09/2013 217.03p 219.54p 215.43p 216.23p 1751570
30/08/2013 216.73p 218.03p 215.83p 216.93p 2789583
29/08/2013 213.53p 217.33p 213.23p 216.63p 1851711
28/08/2013 213.13p 215.23p 212.63p 213.43p 1049372
27/08/2013 217.03p 217.23p 213.03p 213.13p 1154673
23/08/2013 216.63p 218.13p 215.73p 217.13p 2147266
22/08/2013 214.83p 217.13p 213.53p 216.53p 1485099
21/08/2013 216.73p 217.13p 212.73p 214.93p 1231659
20/08/2013 217.03p 218.33p 215.23p 216.63p 883742
19/08/2013 216.73p 218.43p 215.85p 217.13p 1744096
16/08/2013 216.23p 218.53p 214.73p 216.83p 2282825
15/08/2013 223.43p 223.63p 214.43p 216.33p 2185167
14/08/2013 228.13p 232.44p 223.33p 223.53p 1993946
13/08/2013 223.53p 234.04p 223.33p 232.44p 10267955
12/08/2013 221.53p 223.93p 220.63p 223.63p 1333676
09/08/2013 223.23p 224.93p 219.03p 221.43p 3368298
08/08/2013 222.03p 224.13p 221.73p 223.13p 1580346
07/08/2013 226.33p 228.13p 221.83p 221.93p 2750492
06/08/2013 232.64p 232.74p 225.33p 226.53p 3971988
05/08/2013 235.74p 236.34p 231.94p 232.74p 2467404
02/08/2013 230.84p 237.74p 226.80p 236.34p 3567096
01/08/2013 226.93p 231.14p 225.53p 229.64p 1964236
31/07/2013 225.83p 228.74p 224.63p 226.93p 1812493
30/07/2013 224.73p 226.53p 223.13p 225.93p 861383
29/07/2013 225.93p 226.03p 222.49p 224.83p 1372775
26/07/2013 226.13p 226.83p 224.23p 226.03p 1053312
25/07/2013 224.63p 227.43p 223.73p 226.03p 2444107
24/07/2013 223.03p 226.53p 222.93p 224.73p 1389653
23/07/2013 225.23p 227.23p 222.83p 222.93p 1847452
22/07/2013 225.23p 226.33p 223.93p 225.13p 1621685
19/07/2013 226.93p 228.03p 223.83p 225.13p 1862379
18/07/2013 228.13p 229.34p 226.03p 226.83p 2893883
17/07/2013 226.03p 229.94p 225.43p 227.73p 3236755
16/07/2013 227.43p 228.74p 223.43p 225.93p 2616718
15/07/2013 225.93p 228.03p 225.43p 227.53p 2276587
12/07/2013 222.03p 226.13p 222.03p 225.83p 1133635
11/07/2013 225.93p 227.43p 221.73p 222.13p 4744700
10/07/2013 224.93p 226.13p 218.73p 225.43p 3561908
09/07/2013 229.84p 230.54p 224.83p 225.43p 4333488
08/07/2013 226.13p 230.44p 225.71p 229.24p 2339902
05/07/2013 227.53p 228.64p 225.53p 226.03p 1885091
04/07/2013 227.83p 230.44p 226.43p 227.43p 2862564
03/07/2013 230.44p 230.74p 226.53p 227.73p 2878538
02/07/2013 234.34p 234.34p 229.49p 230.74p 2785089
01/07/2013 235.14p 238.14p 231.64p 234.24p 2789050
28/06/2013 230.14p 234.64p 228.74p 233.14p 5136566
27/06/2013 227.63p 232.64p 225.13p 228.84p 5263638
26/06/2013 222.13p 232.84p 219.23p 227.53p 9143880
25/06/2013 218.43p 220.23p 217.53p 219.23p 2298776
24/06/2013 218.23p 219.53p 215.63p 218.13p 3405981
21/06/2013 213.63p 219.13p 212.33p 219.13p 11410999
20/06/2013 215.23p 216.93p 211.22p 213.43p 1911318
19/06/2013 216.33p 217.23p 214.13p 216.63p 3629222
18/06/2013 213.03p 216.23p 212.43p 215.53p 2091792
17/06/2013 213.73p 215.43p 212.33p 213.53p 1573011
14/06/2013 214.43p 215.31p 211.63p 212.33p 2242532
13/06/2013 212.93p 214.93p 209.72p 214.13p 1433160
12/06/2013 214.03p 214.93p 212.06p 214.23p 1420480
11/06/2013 214.63p 215.38p 212.33p 214.93p 3004606
10/06/2013 211.02p 214.53p 211.02p 213.43p 1335048
07/06/2013 211.93p 213.03p 210.82p 212.33p 2217977
06/06/2013 214.03p 216.23p 211.42p 211.63p 2765237
05/06/2013 213.13p 216.53p 212.85p 214.03p 3922685
04/06/2013 212.13p 214.43p 211.02p 213.53p 4180785
03/06/2013 211.73p 213.13p 209.12p 211.63p 3765437
31/05/2013 208.02p 212.83p 205.82p 212.13p 51231920
30/05/2013 207.12p 209.52p 205.62p 207.52p 3012917
29/05/2013 209.22p 209.72p 205.72p 206.12p 2492430
28/05/2013 212.93p 212.93p 207.92p 209.72p 4327570
24/05/2013 212.73p 212.73p 207.62p 209.52p 2323781
23/05/2013 213.23p 213.23p 208.62p 211.02p 3307558
22/05/2013 212.13p 217.13p 211.58p 214.73p 3481048
21/05/2013 210.62p 212.73p 209.72p 212.23p 2088783
20/05/2013 209.92p 213.03p 207.92p 211.42p 4958954
17/05/2013 212.13p 221.73p 208.00p 208.62p 7706892
16/05/2013 207.62p 209.02p 205.62p 205.62p 6265776
15/05/2013 204.42p 207.82p 204.41p 205.22p 7198830
14/05/2013 204.12p 204.32p 200.22p 203.52p 4260290
13/05/2013 199.52p 202.86p 199.52p 200.22p 2443822
10/05/2013 198.42p 201.70p 198.42p 200.62p 7608622
09/05/2013 199.12p 200.22p 198.22p 198.72p 4848860
08/05/2013 200.62p 201.52p 198.92p 199.32p 4579532
07/05/2013 206.52p 206.52p 197.72p 200.12p 3486589
03/05/2013 205.12p 205.12p 199.22p 201.72p 2121738
02/05/2013 204.42p 206.52p 202.32p 203.92p 2911787
01/05/2013 204.02p 204.22p 199.96p 204.22p 1103791
30/04/2013 202.12p 202.82p 200.02p 202.62p 2509204
29/04/2013 200.12p 201.32p 198.28p 200.02p 2289529
26/04/2013 199.62p 200.62p 194.81p 200.62p 2491584
25/04/2013 203.52p 203.52p 197.62p 199.72p 2011396
24/04/2013 202.02p 205.12p 201.62p 202.12p 2604296
23/04/2013 201.42p 202.92p 201.12p 201.82p 3578139
22/04/2013 204.12p 204.62p 201.22p 201.92p 1179092
19/04/2013 204.62p 204.62p 202.02p 202.82p 1158968
18/04/2013 205.82p 205.82p 201.52p 202.12p 2566481
17/04/2013 205.62p 207.02p 204.17p 204.92p 6311772
16/04/2013 205.82p 207.12p 204.42p 206.42p 1369984
15/04/2013 208.72p 208.72p 203.02p 207.12p 1682386
12/04/2013 203.82p 208.44p 202.72p 207.72p 2872920
11/04/2013 203.52p 205.52p 203.52p 204.92p 4321524
10/04/2013 201.62p 204.46p 200.22p 204.02p 1452558
09/04/2013 199.72p 202.12p 195.74p 200.22p 2066052
08/04/2013 197.32p 200.22p 197.08p 199.62p 1838277
05/04/2013 201.72p 202.77p 195.42p 198.32p 2118272
04/04/2013 206.22p 206.22p 202.14p 202.32p 1810090
03/04/2013 204.82p 207.02p 203.92p 204.12p 1646058
02/04/2013 205.22p 205.22p 203.12p 204.52p 1980175
28/03/2013 202.42p 205.22p 201.77p 203.92p 1977468
27/03/2013 203.12p 203.42p 199.98p 201.62p 2038734
26/03/2013 202.12p 203.72p 200.42p 202.12p 4329692
25/03/2013 207.72p 207.72p 201.32p 201.32p 2352375
22/03/2013 204.72p 207.42p 203.92p 204.82p 2986478
21/03/2013 205.52p 208.92p 203.72p 203.92p 2859237
20/03/2013 205.22p 207.82p 202.22p 207.12p 17050014
19/03/2013 202.62p 205.82p 202.32p 203.72p 3417917
18/03/2013 202.12p 205.22p 197.62p 204.82p 8044236
15/03/2013 205.12p 206.82p 204.06p 205.12p 12530440
14/03/2013 206.12p 208.12p 204.81p 206.12p 5591727
13/03/2013 204.12p 210.32p 202.32p 205.12p 24472724
12/03/2013 210.92p 212.83p 208.12p 210.32p 1970134
11/03/2013 207.62p 214.13p 206.82p 210.42p 1559751
08/03/2013 206.12p 216.13p 204.46p 209.42p 1735111
07/03/2013 204.12p 206.82p 200.92p 206.22p 1790959
06/03/2013 202.32p 205.12p 197.92p 201.52p 2733816

*Close Price adjusted for both dividends and splits