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
01/12/2014 293.87p 296.48p 289.77p 291.67p 4616028
28/11/2014 291.77p 296.58p 291.77p 294.67p 3270168
27/11/2014 290.17p 294.47p 290.17p 292.67p 3985117
26/11/2014 288.27p 291.17p 288.07p 289.67p 3599196
25/11/2014 285.77p 289.17p 285.72p 287.57p 4699960
24/11/2014 285.27p 286.47p 284.17p 285.37p 2334917
21/11/2014 286.07p 286.87p 283.77p 284.77p 4299120
20/11/2014 282.87p 287.07p 282.37p 285.67p 3685748
19/11/2014 283.47p 283.97p 281.27p 283.47p 3491012
18/11/2014 282.47p 284.27p 281.17p 282.67p 3606713
17/11/2014 278.86p 281.57p 278.13p 281.37p 2784800
14/11/2014 281.67p 281.67p 278.76p 280.57p 4689768
13/11/2014 278.56p 281.47p 277.16p 280.47p 3598749
12/11/2014 276.16p 277.76p 275.76p 276.56p 3853050
11/11/2014 274.46p 278.04p 274.46p 277.06p 3063186
10/11/2014 271.36p 274.06p 270.79p 274.06p 2850250
07/11/2014 278.26p 280.77p 270.66p 271.36p 4292220
06/11/2014 278.26p 279.97p 276.96p 277.16p 5429228
05/11/2014 278.46p 281.27p 276.16p 279.57p 6960290
04/11/2014 274.86p 278.36p 274.06p 278.06p 4807267
03/11/2014 275.96p 275.96p 271.36p 274.66p 7083488
31/10/2014 284.17p 285.97p 273.76p 276.16p 10085652
30/10/2014 278.66p 281.67p 278.16p 281.67p 5458804
29/10/2014 280.57p 280.57p 277.76p 279.06p 3925490
28/10/2014 277.66p 280.67p 277.66p 279.16p 5958004
27/10/2014 278.96p 279.67p 273.06p 276.26p 4932052
24/10/2014 277.96p 278.26p 274.56p 276.66p 6577430
23/10/2014 279.27p 282.03p 278.06p 278.16p 6235746
22/10/2014 272.06p 280.27p 272.06p 279.77p 10037035
21/10/2014 268.66p 271.66p 267.56p 271.26p 10500957
20/10/2014 265.66p 268.96p 265.46p 268.56p 8177653
17/10/2014 264.86p 265.26p 262.12p 264.76p 8149706
16/10/2014 269.16p 270.06p 260.45p 264.56p 6314239
15/10/2014 274.66p 274.66p 267.16p 267.36p 5486408
14/10/2014 273.56p 275.06p 272.26p 273.76p 5357324
13/10/2014 274.56p 277.83p 272.56p 275.36p 4448714
10/10/2014 276.36p 278.83p 275.03p 276.16p 6908634
09/10/2014 283.07p 283.49p 277.56p 278.36p 5522530
08/10/2014 283.17p 284.07p 276.76p 280.77p 5117606
07/10/2014 286.57p 287.26p 281.67p 283.77p 6554132
06/10/2014 288.77p 289.57p 285.57p 287.67p 17115374
03/10/2014 286.17p 289.67p 285.37p 287.97p 4869394
02/10/2014 289.77p 290.47p 284.77p 285.07p 7624515
01/10/2014 293.67p 294.17p 291.17p 291.97p 6104804
30/09/2014 299.28p 299.78p 292.67p 294.37p 6902708
29/09/2014 300.38p 303.18p 297.08p 299.28p 3816764
26/09/2014 298.88p 300.38p 296.28p 299.88p 3705553
25/09/2014 304.78p 306.38p 296.48p 298.68p 12684309
24/09/2014 297.38p 298.48p 294.67p 297.28p 4901276
23/09/2014 300.58p 302.18p 295.57p 297.18p 5866922
22/09/2014 299.68p 300.78p 297.08p 300.28p 6605442
19/09/2014 295.27p 300.18p 292.77p 300.18p 46022128
18/09/2014 288.47p 292.87p 286.75p 292.17p 6423674
17/09/2014 292.77p 293.37p 286.77p 289.37p 5140310
16/09/2014 292.17p 294.17p 289.37p 291.47p 3018938
15/09/2014 296.28p 296.53p 292.37p 293.67p 2851942
12/09/2014 293.17p 296.88p 292.77p 296.28p 5144966
11/09/2014 290.17p 292.37p 287.15p 292.37p 7065670
10/09/2014 293.17p 295.47p 291.77p 292.37p 3212138
09/09/2014 293.57p 295.27p 289.87p 293.07p 2666720
08/09/2014 296.48p 296.48p 290.87p 294.77p 3010379
05/09/2014 296.68p 298.38p 294.47p 295.77p 3772379
04/09/2014 299.48p 300.88p 294.97p 296.07p 7421394
03/09/2014 303.78p 306.88p 299.38p 300.88p 6340466
02/09/2014 299.58p 304.48p 299.58p 302.78p 5295586
01/09/2014 298.58p 300.78p 297.03p 300.38p 2839068
29/08/2014 290.17p 299.08p 290.07p 299.08p 8138517
28/08/2014 291.27p 295.27p 286.27p 289.37p 4732138
27/08/2014 289.27p 292.37p 287.57p 292.37p 4666238
26/08/2014 288.57p 290.67p 286.47p 289.37p 3776063
22/08/2014 288.97p 289.67p 286.77p 287.47p 3375210
21/08/2014 283.87p 288.97p 282.87p 288.77p 3762470
20/08/2014 282.57p 283.47p 280.17p 283.27p 3682657
19/08/2014 283.07p 284.47p 281.17p 282.17p 2307029
18/08/2014 281.97p 283.67p 278.66p 281.17p 4385488
15/08/2014 278.66p 279.37p 276.99p 278.66p 5033620
14/08/2014 281.17p 282.57p 278.26p 278.36p 6226525
13/08/2014 287.17p 287.17p 280.77p 281.27p 7974360
12/08/2014 295.17p 297.18p 292.87p 296.58p 4226460
11/08/2014 296.58p 297.79p 294.17p 295.27p 3967510
08/08/2014 292.97p 295.37p 292.27p 293.07p 4042474
07/08/2014 298.48p 298.68p 295.27p 295.27p 3397609
06/08/2014 302.98p 304.38p 296.11p 298.08p 6633529
05/08/2014 305.68p 307.18p 302.08p 304.38p 5601684
04/08/2014 299.58p 305.08p 298.76p 304.18p 6065989
01/08/2014 292.17p 299.67p 285.17p 299.58p 9951684
31/07/2014 286.57p 288.67p 282.67p 285.17p 5771972
30/07/2014 291.27p 291.37p 286.17p 287.57p 2623297
29/07/2014 288.37p 291.07p 287.28p 290.37p 3739850
28/07/2014 287.17p 288.97p 284.97p 286.87p 6236637
25/07/2014 285.47p 289.77p 285.07p 287.17p 3505124
24/07/2014 287.77p 287.77p 284.87p 285.47p 4766242
23/07/2014 283.17p 287.07p 280.17p 286.67p 4947162
22/07/2014 285.17p 285.97p 283.67p 284.97p 2908658
21/07/2014 284.17p 285.07p 282.77p 283.87p 7211120
18/07/2014 284.27p 284.97p 281.27p 284.27p 3116575
17/07/2014 283.37p 285.47p 281.77p 284.97p 4771514
16/07/2014 284.57p 285.97p 282.37p 283.87p 4020710
15/07/2014 286.37p 286.77p 283.47p 284.07p 4851455
14/07/2014 278.76p 287.32p 277.56p 285.07p 5172026
11/07/2014 274.86p 278.16p 274.86p 277.56p 2893383
10/07/2014 275.66p 276.46p 272.16p 274.96p 3239186
09/07/2014 276.86p 277.26p 272.16p 275.16p 4318324
08/07/2014 280.67p 280.92p 276.16p 277.26p 4074272
07/07/2014 280.57p 282.37p 279.67p 281.07p 2160019
04/07/2014 281.47p 283.77p 279.37p 281.47p 3256938
03/07/2014 274.56p 279.97p 274.16p 277.96p 3809436
02/07/2014 272.16p 275.46p 271.16p 274.86p 3983529
01/07/2014 270.96p 272.66p 269.66p 272.26p 2211890
30/06/2014 269.16p 271.06p 267.76p 269.96p 3735366
27/06/2014 269.96p 270.76p 265.86p 268.36p 4020418
26/06/2014 266.66p 270.66p 265.98p 270.16p 4069032
25/06/2014 265.26p 266.46p 262.86p 265.66p 2190302
24/06/2014 267.16p 270.36p 262.36p 265.26p 4066815
23/06/2014 264.86p 266.36p 262.92p 265.66p 2197270
20/06/2014 266.06p 268.26p 265.46p 265.46p 4973942
19/06/2014 266.56p 267.96p 264.96p 266.66p 3449417
18/06/2014 264.26p 266.06p 263.76p 264.96p 2527232
17/06/2014 264.26p 264.96p 262.15p 263.76p 4026930
16/06/2014 263.66p 265.06p 261.75p 263.96p 2459536
13/06/2014 264.16p 267.56p 263.16p 264.46p 5253304
12/06/2014 262.05p 265.46p 259.25p 264.66p 4212327
11/06/2014 257.05p 260.78p 257.05p 260.25p 3283342
10/06/2014 261.15p 261.55p 257.95p 258.35p 2402554
09/06/2014 261.25p 262.05p 259.85p 261.55p 1416933
06/06/2014 258.05p 261.75p 257.85p 260.85p 2622283
05/06/2014 257.15p 259.41p 256.54p 258.35p 3201212
04/06/2014 254.35p 257.45p 253.75p 256.45p 3730439
03/06/2014 257.95p 258.65p 254.05p 254.65p 3142391
02/06/2014 254.25p 258.45p 253.55p 258.05p 7335288
30/05/2014 252.25p 256.55p 252.25p 253.45p 32771384
29/05/2014 245.85p 252.55p 245.85p 251.15p 7071200
28/05/2014 244.74p 247.45p 242.44p 246.85p 3809413
27/05/2014 243.94p 245.34p 242.14p 244.94p 4383001
23/05/2014 242.24p 243.14p 239.84p 243.14p 3833559
22/05/2014 244.04p 244.84p 241.34p 242.44p 3230880
21/05/2014 241.84p 244.04p 241.84p 243.94p 2999872
20/05/2014 243.04p 245.85p 242.44p 243.04p 2701158
19/05/2014 240.54p 243.64p 240.54p 242.44p 2386780
16/05/2014 245.85p 246.95p 240.44p 242.44p 4751274
15/05/2014 248.95p 250.25p 243.44p 244.74p 5569912
14/05/2014 250.25p 252.63p 245.34p 248.65p 3921208
13/05/2014 250.95p 252.15p 249.65p 250.55p 2966236
12/05/2014 250.45p 251.45p 248.55p 249.65p 17791614
09/05/2014 250.05p 250.05p 246.75p 248.75p 2842215
08/05/2014 249.05p 250.48p 248.15p 249.65p 2652608
07/05/2014 249.75p 249.88p 246.85p 248.55p 3175089
06/05/2014 250.75p 251.45p 247.85p 249.15p 3155890
02/05/2014 259.05p 259.05p 247.35p 249.15p 4513351
01/05/2014 248.05p 250.45p 245.45p 247.95p 3908521
30/04/2014 245.04p 251.25p 245.04p 250.45p 6021291
29/04/2014 245.04p 246.75p 243.34p 246.15p 3326694
28/04/2014 241.14p 244.24p 239.71p 243.34p 2033291
25/04/2014 245.55p 246.39p 240.54p 241.34p 3406252
24/04/2014 242.34p 244.84p 242.34p 243.14p 2196638
23/04/2014 240.54p 242.54p 237.94p 242.44p 3436430
22/04/2014 241.64p 242.44p 239.24p 240.14p 4160506
17/04/2014 235.54p 242.54p 235.54p 239.64p 4724342
16/04/2014 236.84p 237.84p 234.54p 236.04p 5960664
15/04/2014 231.04p 235.34p 229.94p 233.24p 5763154
14/04/2014 231.64p 232.44p 227.83p 230.44p 3445410
11/04/2014 233.34p 235.04p 231.24p 231.74p 4805608
10/04/2014 233.34p 237.64p 233.34p 235.04p 2518672
09/04/2014 237.54p 238.94p 230.84p 233.54p 9443250
08/04/2014 241.94p 242.64p 235.54p 238.94p 4274672
07/04/2014 243.34p 244.94p 241.14p 242.14p 2860402
04/04/2014 243.54p 247.65p 243.54p 244.94p 6537950
03/04/2014 243.64p 246.85p 243.54p 243.94p 4257154
02/04/2014 241.24p 245.14p 241.14p 244.14p 9055420
01/04/2014 238.74p 240.94p 236.64p 240.44p 8590564
31/03/2014 241.34p 242.84p 237.14p 237.64p 6133900
28/03/2014 244.34p 245.14p 240.84p 241.64p 5281794
27/03/2014 242.74p 245.57p 241.02p 243.84p 3414280
26/03/2014 244.74p 246.15p 243.24p 243.64p 3014170
25/03/2014 243.34p 244.94p 242.34p 244.14p 3705552
24/03/2014 243.84p 245.65p 240.54p 242.64p 6141984
21/03/2014 248.95p 249.15p 243.72p 243.74p 24733802
20/03/2014 250.95p 251.95p 247.35p 248.45p 4010144
19/03/2014 249.95p 252.15p 248.65p 251.65p 6356123
18/03/2014 248.55p 250.98p 246.15p 250.05p 5030567
17/03/2014 248.55p 250.05p 248.20p 248.65p 4430208
14/03/2014 252.05p 253.55p 247.55p 248.25p 4977306
13/03/2014 255.25p 255.25p 252.95p 253.55p 4353620
12/03/2014 254.55p 269.46p 252.36p 255.05p 6177398
11/03/2014 267.96p 269.26p 265.16p 267.36p 6045808
10/03/2014 265.56p 270.16p 265.26p 268.16p 5508232
07/03/2014 268.36p 268.36p 264.36p 265.36p 8618012
06/03/2014 266.36p 268.26p 264.06p 268.06p 34493744
05/03/2014 265.06p 266.86p 263.42p 265.56p 7641733
04/03/2014 263.26p 266.36p 261.45p 264.36p 4898443
03/03/2014 261.55p 264.66p 259.55p 261.45p 9402791
28/02/2014 258.35p 264.66p 258.15p 264.66p 15230838
27/02/2014 266.16p 267.66p 257.95p 258.15p 199517376
26/02/2014 263.16p 271.66p 260.15p 263.16p 13436217
25/02/2014 260.35p 262.86p 259.35p 261.15p 3417184
24/02/2014 259.45p 262.56p 259.45p 262.56p 2876925
21/02/2014 260.15p 262.76p 258.55p 260.95p 2553323
20/02/2014 257.45p 260.15p 255.75p 259.95p 1535118
19/02/2014 258.45p 260.05p 256.65p 258.75p 1992403
18/02/2014 258.75p 259.95p 257.25p 258.95p 1809320

*Close Price adjusted for both dividends and splits