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
18/09/2015 364.00p 367.90p 363.20p 364.00p 6463932
17/09/2015 365.10p 367.20p 363.90p 364.30p 4517650
16/09/2015 367.20p 367.40p 362.50p 364.10p 5394246
15/09/2015 361.40p 365.90p 358.20p 365.20p 3868841
14/09/2015 364.00p 365.00p 360.70p 361.10p 4242894
11/09/2015 364.70p 366.60p 361.03p 362.30p 2588494
10/09/2015 358.80p 366.20p 357.05p 364.20p 6002368
09/09/2015 360.80p 362.80p 359.20p 361.00p 3978446
08/09/2015 353.70p 357.90p 352.53p 355.80p 3281279
07/09/2015 353.00p 353.91p 349.80p 352.40p 1609024
04/09/2015 352.10p 354.90p 350.10p 351.10p 3666931
03/09/2015 355.00p 356.40p 353.50p 354.00p 4647925
02/09/2015 350.10p 352.80p 347.60p 351.20p 3863935
01/09/2015 349.90p 354.20p 345.70p 348.10p 5877893
28/08/2015 352.40p 353.10p 349.80p 353.10p 4445452
27/08/2015 352.50p 354.70p 347.40p 351.20p 7447672
26/08/2015 349.70p 350.70p 345.40p 346.90p 6743095
25/08/2015 350.20p 353.70p 348.79p 351.90p 6184703
24/08/2015 349.40p 352.93p 340.90p 346.00p 8852686
21/08/2015 357.60p 360.60p 356.50p 357.20p 6275509
20/08/2015 360.80p 365.80p 360.20p 361.10p 4306914
19/08/2015 367.40p 367.80p 363.40p 363.60p 6466964
18/08/2015 371.00p 372.64p 367.90p 368.90p 4706168
17/08/2015 374.50p 374.50p 369.40p 370.00p 3766595
14/08/2015 374.50p 374.50p 371.90p 371.90p 3987890
13/08/2015 375.30p 376.30p 372.50p 373.10p 4599896
12/08/2015 381.60p 382.59p 374.40p 375.50p 5660356
11/08/2015 386.80p 386.80p 380.80p 382.70p 4970439
10/08/2015 386.70p 388.70p 383.20p 387.80p 5200659
07/08/2015 385.40p 386.60p 383.00p 384.10p 3994960
06/08/2015 384.60p 387.10p 382.10p 385.90p 4722157
05/08/2015 377.00p 384.60p 376.99p 384.60p 6058732
04/08/2015 374.20p 375.80p 369.40p 375.80p 6376738
03/08/2015 364.30p 366.70p 361.90p 366.00p 4605068
31/07/2015 365.40p 366.20p 359.10p 365.90p 4558244
30/07/2015 367.50p 369.30p 363.00p 364.60p 3690102
29/07/2015 367.00p 367.84p 364.69p 367.70p 5386752
28/07/2015 357.50p 366.90p 357.10p 364.90p 6512572
27/07/2015 358.60p 361.13p 354.80p 356.00p 2502843
24/07/2015 361.10p 363.90p 358.90p 359.90p 3808895
23/07/2015 363.70p 363.70p 359.40p 362.50p 4217287
22/07/2015 357.60p 363.30p 357.20p 361.50p 2930639
21/07/2015 356.50p 362.90p 356.50p 359.10p 4764976
20/07/2015 356.00p 359.70p 355.70p 356.70p 2609601
17/07/2015 357.40p 359.80p 356.00p 359.30p 2610127
16/07/2015 356.60p 357.60p 355.00p 356.90p 4963348
15/07/2015 350.50p 357.10p 350.40p 355.00p 5754311
14/07/2015 346.50p 351.00p 345.30p 350.30p 7036532
13/07/2015 343.00p 347.70p 342.12p 346.00p 4856010
10/07/2015 339.50p 341.30p 336.00p 339.60p 4248669
09/07/2015 337.30p 338.10p 335.60p 336.20p 4111828
08/07/2015 333.10p 337.00p 332.00p 335.50p 3372614
07/07/2015 339.30p 339.50p 332.00p 333.10p 4722996
06/07/2015 336.40p 341.20p 336.20p 338.80p 2996372
03/07/2015 339.30p 341.90p 338.20p 339.30p 2943160
02/07/2015 338.20p 340.90p 336.50p 340.20p 5258527
01/07/2015 337.60p 340.70p 336.20p 337.40p 5685030
30/06/2015 336.90p 339.80p 332.60p 335.80p 8068767
29/06/2015 334.20p 341.70p 334.20p 338.40p 6682635
26/06/2015 341.40p 344.45p 340.60p 342.00p 3731936
25/06/2015 339.60p 342.50p 338.40p 341.40p 5204188
24/06/2015 343.90p 343.90p 339.50p 339.50p 5379055
23/06/2015 341.70p 344.90p 340.93p 342.70p 3641213
22/06/2015 341.90p 343.00p 339.90p 340.30p 4220868
19/06/2015 338.50p 339.58p 337.10p 337.80p 3841593
18/06/2015 337.50p 338.50p 334.70p 338.40p 3191196
17/06/2015 339.40p 342.20p 336.00p 338.10p 3680742
16/06/2015 340.00p 341.20p 336.50p 339.10p 5307692
15/06/2015 341.30p 341.50p 339.20p 340.20p 4554320
12/06/2015 344.90p 346.40p 342.40p 343.20p 5061379
11/06/2015 345.00p 347.81p 344.60p 345.50p 5163226
10/06/2015 344.20p 346.00p 342.90p 345.30p 5329929
09/06/2015 342.80p 345.55p 342.40p 344.40p 5668814
08/06/2015 344.50p 344.80p 342.20p 342.60p 2783234
05/06/2015 344.90p 345.42p 341.90p 344.20p 3350568
04/06/2015 346.00p 347.31p 342.50p 345.60p 4188351
03/06/2015 339.50p 347.21p 339.50p 346.60p 10178763
02/06/2015 339.60p 340.10p 335.60p 339.20p 7132623
01/06/2015 338.90p 341.20p 337.24p 338.50p 4135384
29/05/2015 337.60p 341.50p 334.70p 337.40p 7282576
28/05/2015 335.20p 337.90p 333.70p 337.20p 6916618
27/05/2015 329.79p 334.10p 329.79p 331.20p 5218251
26/05/2015 330.30p 333.10p 327.89p 330.80p 3667953
22/05/2015 329.39p 332.03p 328.09p 330.30p 3362339
21/05/2015 326.39p 329.45p 326.39p 328.69p 3100699
20/05/2015 327.69p 329.39p 326.49p 327.09p 3175532
19/05/2015 326.09p 327.69p 325.29p 326.69p 3689898
18/05/2015 324.59p 325.99p 321.69p 324.09p 2437754
15/05/2015 321.89p 325.05p 321.49p 323.39p 2540285
14/05/2015 320.19p 322.19p 318.39p 321.19p 3462006
13/05/2015 319.59p 321.09p 318.89p 320.19p 3698243
12/05/2015 322.59p 322.59p 318.79p 319.19p 6080022
11/05/2015 323.09p 325.49p 320.99p 323.39p 3720297
08/05/2015 322.69p 328.49p 318.49p 322.19p 6407605
07/05/2015 315.79p 319.49p 312.38p 317.59p 7260710
06/05/2015 312.98p 318.59p 312.98p 316.69p 4622470
05/05/2015 323.29p 324.19p 313.19p 314.19p 8359344
01/05/2015 318.79p 320.69p 314.89p 318.19p 2245673
30/04/2015 318.29p 319.39p 314.75p 319.29p 5249650
29/04/2015 323.79p 327.19p 317.89p 318.49p 5394516
28/04/2015 325.89p 326.19p 320.24p 323.69p 5435392
27/04/2015 326.29p 327.49p 322.99p 326.39p 3299390
24/04/2015 324.89p 328.09p 323.29p 326.29p 4704603
23/04/2015 326.09p 327.69p 322.89p 325.69p 9351677
22/04/2015 327.89p 327.99p 323.09p 325.99p 4116932
21/04/2015 326.59p 328.49p 324.69p 326.29p 4868880
20/04/2015 325.09p 327.89p 323.29p 324.99p 2267975
17/04/2015 327.89p 329.59p 323.39p 324.69p 6382320
16/04/2015 331.00p 331.00p 326.69p 328.99p 3844989
15/04/2015 330.20p 330.20p 327.99p 329.69p 5486478
14/04/2015 326.79p 330.40p 326.79p 329.69p 3676151
13/04/2015 330.20p 330.70p 327.59p 328.39p 3878640
10/04/2015 326.29p 331.30p 325.19p 330.40p 4906959
09/04/2015 324.89p 325.29p 322.79p 325.09p 5555870
08/04/2015 319.29p 323.69p 318.29p 322.89p 10030949
07/04/2015 320.39p 321.09p 318.19p 318.99p 4613742
02/04/2015 317.69p 320.29p 316.69p 319.79p 3478283
01/04/2015 317.89p 321.69p 316.99p 317.69p 5709734
31/03/2015 323.09p 324.59p 318.59p 319.19p 8173560
30/03/2015 323.59p 324.29p 320.79p 323.49p 3335107
27/03/2015 321.69p 323.39p 318.99p 320.39p 4634010
26/03/2015 327.89p 327.89p 305.28p 320.49p 8765920
25/03/2015 330.30p 334.10p 330.20p 330.20p 4683743
24/03/2015 329.19p 332.80p 328.19p 331.20p 3899852
23/03/2015 329.09p 331.10p 324.79p 330.60p 5074629
20/03/2015 327.69p 329.09p 325.29p 328.99p 7988517
19/03/2015 326.49p 329.39p 324.89p 327.09p 4964210
18/03/2015 321.19p 326.69p 321.19p 325.29p 5203323
17/03/2015 322.89p 323.79p 320.89p 321.69p 4162780
16/03/2015 319.39p 323.34p 318.67p 321.89p 4500478
13/03/2015 321.09p 321.89p 317.39p 319.69p 5803797
12/03/2015 319.49p 322.59p 317.74p 321.19p 6248734
11/03/2015 332.80p 333.80p 329.39p 330.20p 5614108
10/03/2015 343.40p 343.40p 332.50p 332.50p 6883729
09/03/2015 340.10p 342.10p 338.50p 341.60p 6967918
06/03/2015 339.70p 343.50p 339.60p 341.90p 3447068
05/03/2015 332.40p 343.50p 332.40p 341.30p 7097804
04/03/2015 328.79p 332.80p 324.19p 332.80p 5678153
03/03/2015 331.00p 336.90p 327.79p 328.59p 5596312
02/03/2015 327.19p 330.70p 326.97p 330.70p 4633800
27/02/2015 325.99p 328.49p 324.79p 327.59p 3995361
26/02/2015 327.39p 329.09p 325.67p 326.19p 9865621
25/02/2015 330.90p 333.30p 329.97p 332.20p 2882284
24/02/2015 330.80p 332.40p 329.59p 331.10p 3429202
23/02/2015 328.19p 331.79p 328.09p 331.30p 4150015
20/02/2015 322.29p 328.09p 322.19p 327.69p 4973063
19/02/2015 323.09p 324.69p 320.99p 323.89p 3721124
18/02/2015 316.99p 323.79p 316.39p 323.19p 5069885
17/02/2015 318.19p 318.93p 314.79p 318.19p 3098143
16/02/2015 317.19p 317.81p 314.49p 315.89p 3391639
13/02/2015 318.19p 319.59p 314.79p 317.19p 4630119
12/02/2015 316.69p 318.59p 316.49p 317.19p 2911306
11/02/2015 318.19p 319.99p 315.79p 316.99p 3073087
10/02/2015 313.09p 319.79p 313.09p 317.19p 5272921
09/02/2015 315.09p 315.09p 311.48p 313.19p 3689624
06/02/2015 315.89p 318.09p 314.29p 315.69p 2859461
05/02/2015 317.59p 319.59p 314.79p 316.39p 3183028
04/02/2015 316.69p 318.99p 315.79p 318.49p 3842922
03/02/2015 311.58p 317.49p 310.08p 316.99p 5261548
02/02/2015 313.09p 313.09p 309.68p 311.68p 3814556
30/01/2015 317.19p 318.19p 312.38p 312.68p 4068730
29/01/2015 313.59p 317.09p 313.59p 316.39p 3478904
28/01/2015 314.79p 315.39p 311.88p 315.39p 4040203
27/01/2015 312.28p 314.59p 309.88p 313.99p 5062308
26/01/2015 310.68p 313.69p 308.02p 313.39p 2688927
23/01/2015 308.38p 312.30p 308.10p 311.48p 3884308
22/01/2015 307.88p 311.08p 303.78p 307.38p 6362963
21/01/2015 307.08p 308.48p 305.38p 307.48p 4477600
20/01/2015 308.68p 310.48p 306.18p 307.18p 6000760
19/01/2015 305.18p 310.58p 304.58p 309.98p 3004361
16/01/2015 304.68p 306.78p 301.48p 305.68p 4436532
15/01/2015 303.68p 305.98p 298.28p 305.78p 8006790
14/01/2015 305.38p 307.48p 301.68p 302.78p 4670347
13/01/2015 302.28p 309.18p 301.18p 308.28p 7779728
12/01/2015 299.78p 305.18p 299.28p 302.28p 5841246
09/01/2015 298.18p 300.68p 296.10p 299.38p 4669506
08/01/2015 295.17p 300.18p 293.67p 297.28p 5250973
07/01/2015 291.27p 295.87p 288.97p 293.57p 6196224
06/01/2015 293.07p 294.27p 289.77p 289.87p 5346262
05/01/2015 292.17p 296.07p 291.19p 293.07p 5043236
02/01/2015 295.07p 295.37p 291.73p 292.57p 3928910
31/12/2014 291.97p 294.77p 275.13p 291.47p 1020110
30/12/2014 290.27p 293.66p 289.67p 291.37p 2088753
29/12/2014 292.97p 295.69p 290.57p 291.97p 1489739
24/12/2014 295.97p 295.97p 292.17p 292.17p 753708
23/12/2014 293.57p 294.37p 289.87p 290.57p 2014971
22/12/2014 291.07p 293.27p 288.27p 291.87p 2570242
19/12/2014 288.87p 293.07p 288.87p 288.97p 9192468
18/12/2014 282.77p 289.57p 281.97p 287.57p 6339576
17/12/2014 280.77p 281.77p 278.66p 280.27p 4536018
16/12/2014 279.77p 282.57p 276.86p 282.57p 4610708
15/12/2014 283.87p 284.87p 276.90p 279.27p 4475903
12/12/2014 288.17p 288.57p 283.97p 284.97p 5268849
11/12/2014 290.07p 293.27p 288.77p 289.07p 4267722
10/12/2014 288.87p 291.57p 287.00p 290.17p 4508487
09/12/2014 291.07p 292.87p 286.32p 288.17p 5466641
08/12/2014 290.47p 293.37p 290.47p 292.37p 9260723
05/12/2014 291.77p 292.71p 290.67p 291.87p 2340311
04/12/2014 291.47p 292.37p 290.07p 290.87p 3489913
03/12/2014 291.27p 293.07p 289.77p 290.67p 3153416

*Close Price adjusted for both dividends and splits