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
01/08/2013 190.33p 199.00p 190.33p 197.50p 3011064
31/07/2013 189.50p 194.00p 183.83p 190.33p 5019087
30/07/2013 195.67p 195.67p 179.00p 189.33p 8616120
29/07/2013 198.00p 202.67p 196.83p 200.00p 1516560
26/07/2013 201.50p 201.67p 195.45p 197.17p 2092491
25/07/2013 202.67p 203.50p 198.50p 200.67p 910218
24/07/2013 205.00p 206.00p 203.00p 203.33p 1245627
23/07/2013 207.50p 208.17p 202.17p 204.17p 1395312
22/07/2013 208.33p 208.33p 205.17p 207.67p 1297818
19/07/2013 207.83p 209.33p 206.83p 207.67p 986010
18/07/2013 208.67p 211.33p 208.67p 208.83p 991518
17/07/2013 209.83p 211.83p 207.83p 209.50p 1539750
16/07/2013 211.67p 211.83p 208.67p 210.00p 2476731
15/07/2013 214.33p 217.17p 210.67p 211.67p 626088
12/07/2013 210.33p 214.00p 209.67p 213.83p 651759
11/07/2013 212.33p 213.33p 206.67p 209.67p 1267881
10/07/2013 207.83p 211.33p 207.33p 211.33p 781695
09/07/2013 211.67p 213.33p 208.60p 210.67p 971283
08/07/2013 211.17p 213.17p 210.00p 210.17p 541530
05/07/2013 214.83p 214.83p 209.67p 210.67p 922473
04/07/2013 211.17p 214.00p 208.83p 214.00p 1279341
03/07/2013 217.17p 223.00p 205.00p 213.83p 3317796
02/07/2013 222.17p 226.67p 221.83p 223.00p 1139535
01/07/2013 224.83p 226.67p 222.17p 223.33p 1089873
28/06/2013 223.67p 224.17p 221.67p 223.50p 618183
27/06/2013 221.17p 225.33p 220.79p 223.33p 837045
26/06/2013 218.83p 221.50p 217.17p 220.67p 1712517
25/06/2013 217.00p 218.55p 213.33p 218.17p 439254
24/06/2013 217.83p 219.33p 214.17p 215.50p 3017679
21/06/2013 221.67p 221.67p 217.50p 217.50p 765288
20/06/2013 223.50p 225.33p 220.17p 220.83p 576906
19/06/2013 224.00p 226.50p 222.50p 225.33p 990930
18/06/2013 223.67p 224.67p 220.01p 224.17p 234279
17/06/2013 219.50p 222.00p 219.50p 220.50p 334614
14/06/2013 220.00p 222.83p 216.67p 220.00p 393846
13/06/2013 218.17p 221.33p 215.00p 218.33p 734928
12/06/2013 222.17p 222.50p 219.83p 221.33p 264426
11/06/2013 224.67p 224.67p 218.67p 221.83p 1648224
10/06/2013 222.67p 225.17p 220.83p 224.33p 612231
07/06/2013 222.50p 227.00p 220.67p 222.67p 643533
06/06/2013 227.00p 227.50p 221.67p 221.67p 674892
05/06/2013 228.67p 229.83p 224.00p 226.67p 1581705
04/06/2013 230.83p 230.83p 228.50p 229.67p 1102071
03/06/2013 234.83p 236.67p 229.67p 230.67p 3890694
31/05/2013 233.17p 236.50p 231.67p 235.83p 1507224
30/05/2013 231.50p 233.33p 228.83p 232.83p 349899
29/05/2013 233.83p 236.17p 230.50p 231.50p 293361
28/05/2013 233.33p 236.17p 231.00p 236.17p 585663
24/05/2013 233.17p 234.33p 228.83p 231.00p 647277
23/05/2013 233.00p 233.00p 230.00p 232.17p 513444
22/05/2013 233.17p 235.33p 231.17p 235.00p 13660662
21/05/2013 231.00p 232.50p 228.00p 232.50p 1397868
20/05/2013 230.00p 232.80p 227.83p 230.33p 1414038
17/05/2013 226.67p 230.00p 225.50p 230.00p 508749
16/05/2013 226.50p 227.17p 224.50p 226.17p 692547
15/05/2013 218.50p 227.17p 218.50p 225.00p 1881729
14/05/2013 219.00p 220.83p 217.67p 219.00p 346668
13/05/2013 219.50p 221.17p 216.83p 219.50p 1552542
10/05/2013 221.17p 224.17p 219.33p 220.17p 760275
09/05/2013 219.50p 221.33p 217.67p 220.33p 779193
08/05/2013 215.67p 220.33p 215.67p 220.17p 570564
07/05/2013 218.67p 218.83p 214.00p 217.33p 809760
03/05/2013 214.83p 219.00p 214.00p 217.83p 956082
02/05/2013 215.00p 216.50p 212.00p 216.50p 848775
01/05/2013 216.67p 218.00p 215.00p 215.67p 703242
30/04/2013 218.00p 219.50p 215.17p 217.00p 1035102
29/04/2013 221.50p 222.50p 215.17p 216.67p 3442428
26/04/2013 224.33p 224.50p 220.50p 221.83p 1378410
25/04/2013 222.33p 224.00p 221.17p 224.00p 665097
24/04/2013 216.67p 222.33p 215.00p 221.83p 2677545
23/04/2013 210.67p 216.33p 209.67p 216.00p 742278
22/04/2013 212.67p 212.67p 208.83p 210.00p 916992
19/04/2013 208.33p 213.00p 207.67p 210.83p 2875842
18/04/2013 206.67p 209.50p 205.33p 208.00p 601893
17/04/2013 205.00p 208.17p 203.50p 206.67p 2048916
16/04/2013 206.00p 206.00p 203.17p 204.00p 1383075
15/04/2013 207.33p 208.15p 203.50p 205.67p 1503795
12/04/2013 207.67p 209.67p 205.67p 208.33p 873174
11/04/2013 202.00p 210.50p 202.00p 208.50p 1030593
10/04/2013 202.50p 205.00p 201.00p 203.17p 733239
09/04/2013 201.33p 204.33p 199.17p 204.17p 721533
08/04/2013 199.33p 203.25p 199.33p 200.50p 3557628
05/04/2013 205.00p 205.00p 197.17p 200.50p 1583664
04/04/2013 195.17p 207.33p 190.33p 202.33p 3372483
03/04/2013 203.33p 206.50p 190.00p 190.33p 1861782
02/04/2013 201.50p 209.17p 200.37p 206.50p 2829129
28/03/2013 201.33p 202.83p 197.69p 200.83p 987843
27/03/2013 196.83p 204.00p 196.83p 201.00p 1759683
26/03/2013 197.17p 197.17p 194.50p 195.67p 881973
25/03/2013 197.17p 198.83p 194.17p 196.67p 433587
22/03/2013 198.33p 198.50p 194.83p 194.83p 857751
21/03/2013 197.83p 199.17p 195.97p 197.67p 1006377
20/03/2013 197.67p 198.33p 195.67p 197.17p 600579
19/03/2013 195.00p 197.83p 194.95p 196.00p 546945
18/03/2013 196.33p 196.67p 193.33p 195.83p 698637
15/03/2013 197.83p 197.83p 192.67p 195.67p 1655379
14/03/2013 195.00p 195.67p 192.73p 195.00p 13391553
13/03/2013 193.67p 195.50p 190.67p 193.00p 647370
12/03/2013 194.67p 196.00p 193.33p 195.50p 1038702
11/03/2013 196.67p 196.67p 192.17p 193.83p 833934
08/03/2013 191.67p 194.00p 190.83p 193.50p 2376393
07/03/2013 189.67p 193.38p 187.47p 190.50p 1737729
06/03/2013 185.00p 189.67p 184.33p 189.00p 2389635
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

*Close Price adjusted for both dividends and splits