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
05/07/2016 347.50p 348.74p 339.20p 339.20p 3111229
04/07/2016 354.00p 355.12p 345.94p 348.30p 2354479
01/07/2016 348.60p 353.90p 345.10p 351.40p 4195731
30/06/2016 344.40p 346.80p 339.40p 344.80p 7235631
29/06/2016 340.90p 344.00p 337.60p 343.90p 4286376
28/06/2016 341.60p 345.00p 336.70p 338.00p 6756722
27/06/2016 352.00p 353.40p 332.30p 333.30p 5056761
24/06/2016 350.00p 357.00p 323.00p 351.20p 9213910
23/06/2016 374.50p 378.00p 370.20p 374.10p 3364867
22/06/2016 365.00p 374.60p 364.80p 371.80p 5695600
21/06/2016 359.40p 365.50p 356.00p 363.80p 5961761
20/06/2016 353.00p 357.80p 348.10p 357.70p 3743219
17/06/2016 341.60p 347.10p 340.50p 345.40p 4801835
16/06/2016 340.90p 341.70p 337.30p 340.80p 3187636
15/06/2016 344.00p 346.70p 342.80p 343.40p 3064559
14/06/2016 345.90p 349.20p 341.20p 342.20p 3586943
13/06/2016 349.50p 353.90p 349.30p 349.80p 5280194
10/06/2016 358.40p 358.40p 349.61p 352.00p 3082827
09/06/2016 363.50p 363.50p 355.00p 358.50p 4272127
08/06/2016 367.10p 368.18p 360.01p 361.50p 5709776
07/06/2016 375.80p 376.10p 368.50p 369.00p 5592544
06/06/2016 375.40p 379.10p 373.90p 375.60p 2858613
03/06/2016 376.20p 376.90p 372.00p 375.30p 2788836
02/06/2016 375.30p 377.20p 371.90p 374.00p 2926144
01/06/2016 374.80p 377.40p 372.60p 375.00p 3190384
31/05/2016 373.40p 377.10p 370.30p 375.30p 7962295
27/05/2016 369.10p 371.80p 367.90p 371.80p 2466805
26/05/2016 369.70p 371.00p 364.60p 369.20p 2611731
25/05/2016 376.10p 376.30p 368.70p 370.10p 2552923
24/05/2016 366.40p 374.10p 365.50p 374.00p 3910557
23/05/2016 368.00p 369.50p 366.50p 367.30p 6390766
20/05/2016 368.70p 370.80p 366.80p 368.00p 3534378
19/05/2016 368.00p 371.40p 365.50p 365.90p 4405286
18/05/2016 367.40p 369.60p 363.00p 369.60p 4310892
17/05/2016 369.90p 374.70p 368.30p 369.00p 3182572
16/05/2016 365.60p 369.50p 363.50p 369.50p 1965733
13/05/2016 370.90p 377.47p 360.40p 367.40p 7930142
12/05/2016 376.90p 378.70p 371.34p 373.50p 4605943
11/05/2016 378.40p 380.05p 377.40p 378.80p 1865256
10/05/2016 381.50p 382.70p 378.30p 379.50p 4427176
09/05/2016 378.50p 380.40p 376.90p 380.00p 4817548
06/05/2016 372.10p 378.30p 371.20p 377.00p 4449031
05/05/2016 375.00p 375.00p 368.02p 372.20p 5611494
04/05/2016 376.80p 376.80p 366.60p 371.00p 9648698
03/05/2016 365.00p 373.30p 364.00p 368.30p 8420640
29/04/2016 358.10p 368.60p 358.10p 361.90p 7115826
28/04/2016 349.70p 359.20p 349.60p 359.10p 7113188
27/04/2016 347.30p 352.20p 347.00p 352.20p 4476638
26/04/2016 349.30p 352.80p 347.70p 348.50p 3034081
25/04/2016 345.70p 349.10p 342.30p 348.00p 3450132
22/04/2016 345.70p 348.80p 344.20p 345.30p 2355254
21/04/2016 356.20p 356.20p 347.40p 347.60p 5348760
20/04/2016 358.20p 359.18p 352.00p 355.50p 5044001
19/04/2016 360.40p 362.60p 358.30p 359.40p 4733890
18/04/2016 358.90p 367.14p 358.90p 360.00p 3470944
15/04/2016 367.20p 367.70p 362.70p 362.80p 4015071
14/04/2016 369.10p 370.40p 366.70p 366.90p 3155664
13/04/2016 367.60p 369.40p 366.60p 367.70p 3673962
12/04/2016 356.70p 365.30p 356.20p 363.80p 3447813
11/04/2016 358.20p 358.79p 352.70p 355.30p 3399372
08/04/2016 360.70p 362.60p 359.30p 360.70p 2475449
07/04/2016 365.60p 367.30p 358.20p 360.50p 3123446
06/04/2016 359.50p 364.50p 359.40p 364.20p 3150027
05/04/2016 362.40p 362.40p 358.60p 359.50p 3627369
04/04/2016 362.80p 366.80p 361.50p 364.50p 2107508
01/04/2016 366.60p 367.30p 362.30p 364.10p 4152745
31/03/2016 372.60p 372.60p 368.90p 370.20p 3690931
30/03/2016 375.20p 376.20p 370.20p 373.00p 3792867
29/03/2016 372.00p 375.00p 369.90p 371.60p 2978442
24/03/2016 372.60p 374.90p 369.20p 369.90p 3257534
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

*Close Price adjusted for both dividends and splits