Domino's Pizza Group (DOM) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Domino's Pizza Group

Date Open High Low Close* Volume
05/03/2013 183.17p 186.67p 179.83p 185.17p 1452363
04/03/2013 180.83p 183.00p 178.63p 181.83p 3800097
01/03/2013 179.00p 181.17p 178.50p 180.33p 3150762
28/02/2013 174.33p 181.00p 172.67p 179.00p 48180956
27/02/2013 174.00p 174.17p 171.00p 173.00p 1215663
26/02/2013 174.67p 175.33p 170.17p 173.00p 1474260
25/02/2013 176.67p 177.83p 171.67p 175.17p 4836723
22/02/2013 181.67p 182.00p 177.33p 179.17p 4434183
21/02/2013 181.83p 183.48p 180.00p 181.00p 2401365
20/02/2013 179.33p 185.00p 178.83p 183.17p 5728956
19/02/2013 179.17p 179.87p 176.33p 179.00p 754893
18/02/2013 177.17p 178.17p 174.99p 176.67p 4081167
15/02/2013 176.67p 176.67p 174.76p 176.00p 349917
14/02/2013 179.17p 179.17p 171.51p 175.83p 517215
13/02/2013 176.50p 178.17p 174.44p 178.17p 847794
12/02/2013 174.50p 175.67p 173.00p 175.67p 464460
11/02/2013 176.83p 176.83p 173.83p 175.50p 170340
08/02/2013 175.17p 176.17p 173.83p 176.17p 269643
07/02/2013 175.50p 177.11p 173.67p 174.33p 650823
06/02/2013 169.83p 175.83p 169.72p 175.00p 6752370
05/02/2013 166.83p 170.17p 166.67p 169.50p 2977497
04/02/2013 172.67p 172.67p 168.50p 169.67p 570036
01/02/2013 172.83p 172.83p 169.33p 170.00p 6113322
31/01/2013 169.83p 171.67p 168.21p 171.50p 822963
30/01/2013 170.50p 171.83p 166.80p 168.67p 558876
29/01/2013 170.17p 170.17p 165.66p 169.50p 454239
28/01/2013 170.83p 173.33p 169.17p 169.67p 399795
25/01/2013 171.67p 171.67p 169.33p 170.83p 616806
24/01/2013 170.17p 171.52p 169.00p 170.67p 717969
23/01/2013 174.33p 174.33p 168.00p 171.50p 1874751
22/01/2013 174.33p 174.83p 172.57p 173.50p 320265
21/01/2013 174.67p 174.83p 173.21p 174.83p 476433
18/01/2013 174.17p 174.50p 173.17p 174.17p 691332
17/01/2013 173.50p 174.50p 172.74p 174.50p 518256
16/01/2013 173.17p 174.58p 172.50p 173.83p 2181108
15/01/2013 174.83p 174.83p 172.50p 174.00p 364716
14/01/2013 172.17p 175.50p 171.50p 173.83p 895032
11/01/2013 170.83p 173.00p 170.67p 171.33p 543513
10/01/2013 170.33p 174.17p 170.17p 171.33p 620256
09/01/2013 169.50p 171.17p 168.28p 169.67p 1213983
08/01/2013 177.33p 178.67p 169.00p 171.17p 2922555
07/01/2013 175.67p 176.00p 173.46p 175.67p 1323465
04/01/2013 177.67p 177.67p 174.50p 175.00p 2058654
03/01/2013 174.50p 177.83p 173.67p 177.17p 1166166
02/01/2013 169.17p 175.67p 165.80p 175.00p 1493424
31/12/2012 165.00p 166.13p 164.40p 165.80p 283398
28/12/2012 164.93p 164.93p 161.23p 163.83p 360315
27/12/2012 164.97p 165.13p 162.07p 164.37p 429966
24/12/2012 164.63p 165.05p 163.10p 164.00p 449529
21/12/2012 164.53p 166.38p 163.47p 165.00p 1227108
20/12/2012 163.07p 165.83p 161.83p 164.73p 2799480
19/12/2012 163.77p 165.65p 163.17p 163.17p 1226592
18/12/2012 166.67p 166.67p 163.17p 163.77p 4137864
17/12/2012 168.00p 168.34p 165.60p 167.00p 1193499
14/12/2012 168.83p 168.83p 165.10p 168.33p 535755
13/12/2012 168.50p 168.84p 167.50p 168.33p 959922
12/12/2012 168.00p 169.00p 166.96p 168.00p 1625169
11/12/2012 168.00p 169.67p 166.67p 167.00p 506715
10/12/2012 167.50p 168.83p 166.83p 167.83p 4646499
07/12/2012 169.00p 169.50p 164.00p 167.33p 2742927
06/12/2012 172.17p 172.67p 168.67p 169.50p 423246
05/12/2012 172.33p 172.67p 168.00p 171.50p 2012280
04/12/2012 168.33p 172.50p 166.40p 171.50p 2844018
03/12/2012 168.67p 169.50p 167.83p 168.67p 411225
30/11/2012 173.17p 173.50p 167.17p 168.83p 633402
29/11/2012 174.17p 175.00p 172.50p 173.00p 374121
28/11/2012 173.67p 174.00p 171.67p 173.33p 1301787
27/11/2012 173.83p 174.83p 172.83p 174.00p 315156
26/11/2012 174.17p 174.50p 171.33p 173.33p 755331
23/11/2012 173.50p 174.50p 172.54p 174.00p 527925
22/11/2012 175.17p 176.17p 173.83p 173.83p 559371
21/11/2012 178.50p 178.50p 175.00p 175.00p 228819
20/11/2012 174.67p 179.83p 174.67p 177.67p 316764
19/11/2012 173.17p 178.00p 173.17p 175.50p 488742
16/11/2012 172.67p 173.67p 172.17p 172.83p 470745
15/11/2012 173.33p 176.50p 172.50p 173.00p 638325
14/11/2012 176.00p 176.83p 173.50p 174.83p 331947
13/11/2012 173.50p 177.17p 173.50p 176.00p 1067646
12/11/2012 172.00p 173.83p 170.67p 173.83p 489171
09/11/2012 173.50p 173.50p 168.83p 171.33p 610605
08/11/2012 176.67p 177.00p 172.67p 172.67p 396750
07/11/2012 178.33p 180.17p 175.00p 175.50p 234594
06/11/2012 177.17p 178.17p 175.67p 178.00p 321843
05/11/2012 180.00p 180.00p 176.33p 177.17p 314382
02/11/2012 176.33p 182.00p 176.33p 179.50p 1008216
01/11/2012 172.33p 176.83p 168.50p 176.17p 2002482
31/10/2012 168.50p 170.50p 168.17p 168.50p 270981
30/10/2012 169.17p 170.17p 168.33p 168.33p 296478
29/10/2012 169.50p 169.67p 168.17p 168.67p 595566
26/10/2012 167.17p 170.07p 166.67p 169.33p 1050621
25/10/2012 166.00p 168.83p 165.93p 168.17p 242499
24/10/2012 167.17p 168.33p 165.63p 166.67p 482955
23/10/2012 167.67p 168.83p 166.30p 167.17p 857838
22/10/2012 167.67p 168.17p 166.67p 167.33p 369387
19/10/2012 165.70p 168.00p 163.34p 167.50p 960093
18/10/2012 169.00p 169.00p 165.10p 165.77p 1599741
17/10/2012 171.17p 171.17p 167.50p 168.83p 935766
16/10/2012 169.33p 170.83p 169.33p 170.67p 509514
15/10/2012 170.67p 171.67p 168.83p 169.50p 1079568
12/10/2012 171.67p 172.02p 169.56p 170.17p 769770
11/10/2012 172.67p 174.17p 171.67p 171.83p 878856
10/10/2012 175.50p 176.83p 173.00p 173.00p 12235677
09/10/2012 178.17p 178.33p 175.17p 176.67p 387882
08/10/2012 179.17p 180.17p 178.00p 178.33p 277356
05/10/2012 177.83p 179.67p 177.17p 179.17p 731661
04/10/2012 178.17p 179.83p 176.50p 177.17p 771936
03/10/2012 178.17p 178.33p 175.67p 177.50p 431349
02/10/2012 177.17p 178.45p 176.33p 178.33p 1178850
01/10/2012 177.17p 179.33p 176.50p 178.17p 910092
28/09/2012 176.67p 177.53p 175.00p 177.00p 854505
27/09/2012 179.17p 179.67p 174.17p 177.00p 1311633
26/09/2012 180.00p 182.17p 175.67p 180.17p 10713483
25/09/2012 186.17p 188.33p 186.17p 187.67p 1153323
24/09/2012 186.67p 189.00p 184.33p 186.33p 564420
21/09/2012 184.17p 187.50p 181.28p 187.50p 1268604
20/09/2012 183.67p 185.33p 182.00p 184.33p 499356
19/09/2012 181.67p 185.50p 181.67p 184.67p 357747
18/09/2012 183.50p 183.83p 181.17p 182.67p 575688
17/09/2012 180.17p 184.92p 179.67p 184.33p 676167
14/09/2012 182.00p 185.00p 180.17p 184.00p 3696429
13/09/2012 179.67p 181.33p 178.33p 180.33p 985593
12/09/2012 182.33p 183.33p 179.50p 180.00p 1986018
11/09/2012 183.83p 183.83p 180.50p 182.83p 2047710
10/09/2012 180.50p 185.33p 179.83p 184.50p 2204334
07/09/2012 178.50p 182.00p 177.33p 179.67p 691143
06/09/2012 176.00p 177.83p 175.17p 177.83p 564516
05/09/2012 175.17p 176.50p 174.33p 175.67p 678858
04/09/2012 180.33p 180.83p 174.97p 176.00p 671118
03/09/2012 179.33p 181.67p 179.33p 181.67p 511692
31/08/2012 177.83p 183.17p 177.50p 179.33p 905283
30/08/2012 182.00p 183.00p 178.00p 178.83p 2427417
29/08/2012 180.67p 182.17p 180.00p 181.67p 447105
28/08/2012 180.00p 181.17p 179.83p 181.17p 478863
24/08/2012 180.67p 181.17p 178.00p 180.33p 2712978
23/08/2012 177.33p 181.67p 177.33p 179.83p 1028907
22/08/2012 182.33p 182.67p 179.67p 180.67p 267414
21/08/2012 181.67p 183.10p 179.33p 182.50p 383613
20/08/2012 183.17p 185.33p 182.00p 182.00p 949959
17/08/2012 182.50p 184.83p 182.07p 183.83p 1042605
16/08/2012 181.33p 182.50p 181.17p 182.00p 562371
15/08/2012 180.50p 181.67p 180.33p 181.17p 6537513
14/08/2012 177.33p 182.00p 177.33p 181.50p 1020720
13/08/2012 180.33p 182.67p 180.01p 181.00p 492978
10/08/2012 182.50p 182.88p 180.17p 180.83p 2051511
09/08/2012 181.67p 184.17p 180.00p 182.00p 3486231
08/08/2012 180.67p 182.17p 179.83p 180.67p 3706794
07/08/2012 174.00p 184.67p 173.67p 181.17p 3557121
06/08/2012 169.83p 176.88p 169.33p 173.00p 1259919
03/08/2012 170.00p 171.67p 169.00p 170.17p 487752
02/08/2012 170.50p 171.67p 168.67p 170.33p 525249
01/08/2012 167.67p 171.50p 167.67p 170.00p 752820
31/07/2012 172.00p 173.17p 170.00p 170.67p 969855
30/07/2012 174.50p 174.50p 170.50p 171.50p 417063
27/07/2012 170.33p 174.00p 169.67p 173.67p 667743
26/07/2012 170.33p 172.00p 168.33p 170.50p 822315
25/07/2012 167.50p 169.83p 164.70p 169.67p 1743099
24/07/2012 169.83p 169.83p 166.05p 166.67p 2199816
23/07/2012 171.67p 172.17p 167.67p 168.83p 1881096
20/07/2012 175.00p 175.00p 169.67p 173.00p 3403779
19/07/2012 172.50p 174.83p 171.66p 174.67p 976674
18/07/2012 174.17p 174.83p 171.33p 171.67p 932169
17/07/2012 173.17p 173.67p 171.33p 173.17p 646743
16/07/2012 172.00p 172.67p 169.33p 172.33p 1184718
13/07/2012 169.00p 172.17p 168.26p 171.33p 978882
12/07/2012 171.50p 171.50p 166.59p 168.17p 892533
11/07/2012 170.00p 172.00p 169.86p 171.33p 865179
10/07/2012 171.00p 171.70p 169.00p 170.00p 1146555
09/07/2012 173.50p 173.50p 171.17p 171.17p 702783
06/07/2012 171.33p 174.00p 170.78p 173.17p 1225218
05/07/2012 172.00p 172.17p 169.67p 170.83p 830208
04/07/2012 172.33p 173.17p 170.33p 172.67p 606411
03/07/2012 173.33p 173.33p 170.67p 172.00p 1481592
02/07/2012 172.17p 173.33p 170.67p 173.33p 1032435
29/06/2012 173.33p 173.33p 169.50p 171.50p 1483290
28/06/2012 171.17p 172.33p 167.83p 172.00p 961893
27/06/2012 170.50p 173.17p 170.17p 170.67p 983997
26/06/2012 170.33p 171.33p 168.25p 170.50p 1451598
25/06/2012 166.83p 171.33p 166.67p 170.50p 1356948
22/06/2012 166.60p 172.00p 166.20p 167.00p 2305629
21/06/2012 170.17p 170.17p 165.93p 166.33p 4127070
20/06/2012 163.17p 171.17p 162.93p 170.33p 1892502
19/06/2012 163.40p 165.40p 160.17p 162.37p 1191354
18/06/2012 168.00p 168.00p 162.90p 163.67p 1101090
15/06/2012 164.03p 167.50p 162.10p 164.17p 5723205
14/06/2012 162.07p 164.17p 161.33p 164.00p 1736055
13/06/2012 158.57p 162.33p 158.57p 162.33p 1374825
12/06/2012 158.30p 159.33p 154.77p 159.33p 2744235
11/06/2012 161.00p 162.57p 156.97p 158.00p 1311306
08/06/2012 160.33p 161.82p 157.80p 158.97p 2249307
07/06/2012 164.37p 164.67p 160.33p 160.67p 3023058
06/06/2012 162.50p 165.47p 161.87p 164.00p 4080978
01/06/2012 160.00p 162.33p 157.13p 162.17p 3622968
31/05/2012 158.67p 160.87p 156.91p 160.33p 2345928
30/05/2012 160.07p 160.07p 155.23p 157.90p 1853871
29/05/2012 158.17p 163.03p 157.44p 160.17p 1744710
28/05/2012 159.37p 159.50p 156.64p 157.57p 1208148
25/05/2012 159.50p 159.93p 156.03p 157.53p 1860534
24/05/2012 153.50p 160.63p 152.87p 158.43p 2805516
23/05/2012 153.30p 153.67p 152.03p 152.03p 1537425
22/05/2012 152.67p 158.30p 151.24p 153.43p 1747326

*Close Price adjusted for both dividends and splits