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
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
09/01/2017 364.90p 369.40p 362.59p 368.00p 2261208
06/01/2017 366.60p 368.50p 364.70p 364.70p 3024553
05/01/2017 372.90p 373.20p 364.20p 366.00p 5223450
04/01/2017 374.50p 374.50p 372.00p 373.00p 3374945
03/01/2017 370.70p 378.30p 370.70p 372.90p 4339199
30/12/2016 368.50p 370.30p 365.90p 369.40p 1706116
29/12/2016 360.40p 367.20p 360.00p 367.20p 1999744
28/12/2016 367.40p 367.40p 359.00p 362.50p 3002095
23/12/2016 365.40p 368.30p 363.60p 367.80p 1379144
22/12/2016 359.90p 364.40p 358.70p 363.60p 2332282
21/12/2016 356.80p 361.60p 356.20p 359.60p 5234543
20/12/2016 357.80p 361.80p 356.10p 358.20p 3542074
19/12/2016 357.30p 357.70p 354.10p 357.30p 4640381
16/12/2016 355.60p 359.20p 354.30p 356.40p 5055085
15/12/2016 348.40p 357.10p 348.40p 355.80p 4582154
14/12/2016 348.80p 350.00p 345.90p 348.50p 4293909
13/12/2016 347.10p 350.20p 346.40p 349.80p 3733219
12/12/2016 356.40p 357.40p 344.40p 347.40p 5154602
09/12/2016 359.10p 373.00p 353.40p 355.90p 2695444
08/12/2016 360.10p 362.40p 352.40p 357.70p 4079251
07/12/2016 354.70p 361.60p 353.20p 361.60p 3464898
06/12/2016 349.80p 354.80p 346.70p 354.80p 3633874
05/12/2016 348.50p 353.60p 346.60p 351.40p 4448595
02/12/2016 343.70p 348.50p 342.20p 347.30p 2968443
01/12/2016 345.80p 346.79p 341.40p 343.60p 3564658
30/11/2016 353.70p 353.90p 347.13p 347.20p 3510581
29/11/2016 351.70p 352.40p 346.00p 352.10p 4061471
28/11/2016 356.30p 357.02p 351.20p 352.90p 4202305
25/11/2016 360.10p 360.80p 353.80p 355.10p 3149830
24/11/2016 356.60p 362.50p 356.50p 358.30p 3972667
23/11/2016 356.00p 358.20p 348.40p 348.40p 3923655
22/11/2016 348.70p 357.30p 347.90p 356.00p 3530091
21/11/2016 354.80p 355.90p 345.98p 346.50p 5172922
18/11/2016 353.40p 355.90p 350.30p 355.30p 4597834
17/11/2016 351.00p 354.10p 347.20p 353.30p 3818868
16/11/2016 355.40p 356.30p 350.70p 351.30p 3613050
15/11/2016 358.50p 360.80p 352.80p 354.50p 3187773
14/11/2016 357.80p 362.60p 356.60p 357.50p 4068076
11/11/2016 359.30p 362.90p 353.80p 355.60p 3120149
10/11/2016 365.10p 369.50p 356.80p 360.00p 7821301
09/11/2016 341.80p 366.60p 337.60p 363.70p 7687391
08/11/2016 349.40p 353.45p 349.10p 353.20p 8179746
07/11/2016 349.00p 350.20p 344.26p 349.90p 6662639
04/11/2016 351.70p 351.70p 343.70p 344.60p 5270965
03/11/2016 351.10p 356.30p 350.64p 353.00p 5112053
02/11/2016 351.60p 354.35p 348.30p 351.20p 5058987
01/11/2016 347.40p 353.40p 347.00p 351.90p 5244075
31/10/2016 344.90p 347.50p 343.80p 346.10p 4844779
28/10/2016 347.40p 348.40p 345.13p 346.20p 4555868
27/10/2016 348.10p 349.80p 346.00p 348.60p 4176695
26/10/2016 350.40p 351.40p 345.70p 347.90p 4138146
25/10/2016 350.70p 352.40p 349.00p 351.30p 3435887
24/10/2016 351.50p 354.40p 351.00p 351.60p 9194466
21/10/2016 352.30p 354.80p 346.50p 350.70p 5823022
20/10/2016 358.50p 358.50p 353.60p 354.80p 2787439
19/10/2016 358.60p 358.90p 353.50p 357.20p 2914845
18/10/2016 352.30p 358.90p 351.10p 358.90p 3981430
17/10/2016 357.20p 358.40p 351.20p 351.60p 3860771
14/10/2016 358.90p 361.40p 357.60p 359.40p 4185623
13/10/2016 362.40p 362.40p 354.80p 358.10p 6059863
12/10/2016 350.80p 363.10p 350.10p 362.60p 6092644
11/10/2016 352.00p 353.40p 350.50p 351.00p 4247620
10/10/2016 357.30p 357.90p 351.80p 352.30p 4231969
07/10/2016 365.30p 365.30p 355.20p 356.20p 4618207
06/10/2016 368.30p 370.00p 362.97p 363.00p 3843179
05/10/2016 374.70p 377.20p 366.70p 367.40p 4344898
04/10/2016 367.30p 376.30p 364.40p 372.80p 7113359
03/10/2016 365.00p 369.70p 363.60p 369.00p 3109903
30/09/2016 364.80p 366.20p 361.70p 364.80p 7684444
29/09/2016 372.20p 373.50p 367.40p 369.50p 4099850
28/09/2016 368.10p 373.10p 367.10p 370.40p 3982621
27/09/2016 374.40p 374.80p 366.00p 368.60p 3455116
26/09/2016 377.30p 377.30p 371.30p 371.80p 3018524
23/09/2016 382.40p 382.40p 376.90p 378.40p 2531495
22/09/2016 384.70p 387.30p 381.00p 382.50p 2384882
21/09/2016 385.30p 387.30p 383.90p 384.10p 3156524
20/09/2016 376.80p 386.20p 376.80p 381.70p 3767378
19/09/2016 374.20p 378.50p 370.40p 378.50p 6115594
16/09/2016 371.10p 372.80p 368.11p 370.80p 7410304
15/09/2016 363.80p 371.50p 363.60p 371.50p 3717719
14/09/2016 365.60p 366.00p 363.10p 364.70p 2957332
13/09/2016 366.20p 367.40p 361.90p 363.20p 3237940
12/09/2016 364.50p 366.67p 362.10p 366.50p 4862516
09/09/2016 375.70p 377.80p 368.20p 368.20p 4080293
08/09/2016 375.50p 378.30p 373.20p 377.10p 3134443
07/09/2016 378.60p 378.60p 374.30p 376.40p 2593878
06/09/2016 381.50p 382.20p 378.10p 378.60p 2282659
05/09/2016 382.40p 383.10p 377.00p 379.90p 3556253
02/09/2016 373.00p 381.80p 371.10p 380.50p 4056918
01/09/2016 369.80p 375.70p 368.20p 372.30p 4236149
31/08/2016 363.00p 369.00p 361.80p 369.00p 7674291
30/08/2016 365.40p 366.60p 361.80p 363.40p 4228551
26/08/2016 367.10p 368.30p 365.30p 366.80p 2369409
25/08/2016 370.10p 370.10p 365.00p 366.40p 2081370
24/08/2016 371.30p 373.90p 369.70p 371.80p 2477032
23/08/2016 371.20p 374.50p 370.60p 372.90p 2663783
22/08/2016 368.60p 371.80p 368.30p 370.50p 3871742
19/08/2016 370.70p 377.94p 368.40p 368.70p 2000158
18/08/2016 375.40p 376.10p 371.20p 371.30p 2443156
17/08/2016 373.00p 374.10p 370.90p 373.10p 3971047
16/08/2016 379.10p 379.70p 374.27p 374.30p 3599302
15/08/2016 378.20p 380.90p 376.40p 379.10p 3895805
12/08/2016 375.20p 377.20p 372.20p 377.20p 3069943
11/08/2016 380.00p 380.05p 372.80p 377.00p 4399913
10/08/2016 392.50p 395.70p 391.60p 393.00p 7922209
09/08/2016 392.90p 394.00p 390.00p 392.30p 4995586
08/08/2016 391.70p 398.70p 391.70p 393.80p 4332271
05/08/2016 393.00p 397.10p 392.80p 395.00p 4955410
04/08/2016 390.70p 397.50p 387.20p 394.10p 8712742
03/08/2016 396.70p 399.50p 369.45p 391.00p 7570767
02/08/2016 370.00p 400.70p 367.24p 399.90p 17027194
01/08/2016 351.80p 358.00p 347.60p 355.10p 6622183
29/07/2016 348.40p 350.90p 347.30p 350.20p 3440135
28/07/2016 349.50p 351.40p 346.60p 347.90p 4238264
27/07/2016 344.60p 349.20p 344.20p 349.10p 2970634
26/07/2016 345.10p 346.70p 343.60p 343.80p 2363938
25/07/2016 343.00p 344.80p 341.48p 344.50p 3304174
22/07/2016 340.50p 343.30p 338.90p 342.00p 2043961
21/07/2016 349.00p 349.00p 340.50p 342.00p 3266593
20/07/2016 346.10p 348.66p 345.10p 348.00p 3127677
19/07/2016 343.70p 345.80p 341.70p 344.10p 2290874
18/07/2016 338.10p 346.70p 337.90p 345.00p 4012969
15/07/2016 344.20p 344.80p 337.30p 339.50p 3902739
14/07/2016 347.00p 347.60p 343.30p 345.10p 4371325
13/07/2016 346.20p 348.10p 343.90p 345.00p 4572299
12/07/2016 342.50p 349.30p 341.70p 346.00p 3818702
11/07/2016 342.30p 343.36p 338.50p 341.90p 4764577
08/07/2016 337.20p 340.80p 336.70p 339.20p 3660694
07/07/2016 338.40p 340.44p 334.30p 337.30p 5016237
06/07/2016 339.20p 340.60p 332.80p 334.60p 5759412
05/07/2016 347.50p 348.74p 339.20p 339.20p 3111229

*Close Price adjusted for both dividends and splits