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
19/04/2013 204.62p 204.62p 202.02p 202.82p 1158968
18/04/2013 205.82p 205.82p 201.52p 202.12p 2566481
17/04/2013 205.62p 207.02p 204.17p 204.92p 6311772
16/04/2013 205.82p 207.12p 204.42p 206.42p 1369984
15/04/2013 208.72p 208.72p 203.02p 207.12p 1682386
12/04/2013 203.82p 208.44p 202.72p 207.72p 2872920
11/04/2013 203.52p 205.52p 203.52p 204.92p 4321524
10/04/2013 201.62p 204.46p 200.22p 204.02p 1452558
09/04/2013 199.72p 202.12p 195.74p 200.22p 2066052
08/04/2013 197.32p 200.22p 197.08p 199.62p 1838277
05/04/2013 201.72p 202.77p 195.42p 198.32p 2118272
04/04/2013 206.22p 206.22p 202.14p 202.32p 1810090
03/04/2013 204.82p 207.02p 203.92p 204.12p 1646058
02/04/2013 205.22p 205.22p 203.12p 204.52p 1980175
28/03/2013 202.42p 205.22p 201.77p 203.92p 1977468
27/03/2013 203.12p 203.42p 199.98p 201.62p 2038734
26/03/2013 202.12p 203.72p 200.42p 202.12p 4329692
25/03/2013 207.72p 207.72p 201.32p 201.32p 2352375
22/03/2013 204.72p 207.42p 203.92p 204.82p 2986478
21/03/2013 205.52p 208.92p 203.72p 203.92p 2859237
20/03/2013 205.22p 207.82p 202.22p 207.12p 17050014
19/03/2013 202.62p 205.82p 202.32p 203.72p 3417917
18/03/2013 202.12p 205.22p 197.62p 204.82p 8044236
15/03/2013 205.12p 206.82p 204.06p 205.12p 12530440
14/03/2013 206.12p 208.12p 204.81p 206.12p 5591727
13/03/2013 204.12p 210.32p 202.32p 205.12p 24472724
12/03/2013 210.92p 212.83p 208.12p 210.32p 1970134
11/03/2013 207.62p 214.13p 206.82p 210.42p 1559751
08/03/2013 206.12p 216.13p 204.46p 209.42p 1735111
07/03/2013 204.12p 206.82p 200.92p 206.22p 1790959
06/03/2013 202.32p 205.12p 197.92p 201.52p 2733816
05/03/2013 209.82p 211.32p 206.82p 206.82p 2636105
04/03/2013 207.12p 209.06p 204.56p 206.62p 2269951
01/03/2013 211.12p 211.12p 207.52p 208.12p 2404280
28/02/2013 210.12p 214.50p 209.12p 211.12p 2821336
27/02/2013 212.03p 212.13p 209.10p 210.62p 1480293
26/02/2013 209.32p 213.07p 208.32p 211.42p 1201384
25/02/2013 210.02p 213.13p 209.62p 211.12p 1298132
22/02/2013 207.72p 211.93p 207.72p 210.12p 1808700
21/02/2013 210.12p 210.12p 203.70p 208.12p 1604150
20/02/2013 215.13p 218.23p 204.69p 206.12p 3958738
19/02/2013 216.13p 216.74p 213.23p 214.43p 1562033
18/02/2013 217.23p 217.73p 215.23p 215.73p 263188
15/02/2013 216.03p 218.79p 215.05p 216.53p 523107
14/02/2013 219.63p 219.63p 215.71p 216.13p 3049534
13/02/2013 219.53p 219.93p 218.23p 219.63p 885442
12/02/2013 219.53p 220.03p 217.70p 219.23p 442455
11/02/2013 219.73p 220.53p 215.93p 219.03p 649480
08/02/2013 220.13p 220.13p 216.50p 219.13p 578255
07/02/2013 217.63p 218.59p 215.93p 216.83p 670241
06/02/2013 219.73p 219.73p 216.63p 217.83p 3421758
05/02/2013 221.13p 221.13p 218.73p 219.13p 1153994
04/02/2013 219.43p 221.83p 218.73p 218.83p 715126
01/02/2013 221.23p 223.28p 218.99p 221.13p 1293887
31/01/2013 220.13p 225.83p 219.22p 223.03p 1921426
30/01/2013 224.13p 224.13p 219.29p 220.73p 1361317
29/01/2013 224.13p 225.43p 219.25p 219.93p 2965819
28/01/2013 223.13p 226.63p 221.03p 225.13p 1457699
25/01/2013 222.13p 225.63p 222.13p 223.73p 1925921
24/01/2013 218.23p 223.43p 217.63p 223.43p 1685006
23/01/2013 220.23p 220.23p 216.40p 218.93p 2022984
22/01/2013 214.63p 218.53p 212.97p 217.83p 1635175
21/01/2013 215.23p 215.47p 213.13p 214.43p 363643
18/01/2013 213.03p 213.96p 211.12p 213.13p 1491577
17/01/2013 210.12p 214.23p 210.12p 213.63p 4809950
16/01/2013 213.73p 214.33p 210.12p 213.53p 1347564
15/01/2013 212.13p 215.58p 210.92p 214.13p 1309034
14/01/2013 210.72p 215.74p 210.52p 213.13p 2589009
11/01/2013 211.02p 213.23p 210.12p 211.12p 767115
10/01/2013 211.42p 214.38p 211.42p 211.42p 782336
09/01/2013 214.73p 217.13p 210.33p 211.53p 2964012
08/01/2013 210.12p 214.43p 210.12p 211.53p 1609239
07/01/2013 213.83p 216.33p 211.32p 212.23p 863775
04/01/2013 212.13p 214.33p 211.55p 214.13p 1088701
03/01/2013 214.03p 215.03p 210.42p 213.43p 1390954
02/01/2013 217.63p 217.63p 211.63p 214.43p 1652486
31/12/2012 212.83p 216.53p 210.34p 216.53p 229533
28/12/2012 213.33p 218.23p 211.12p 213.53p 767281
27/12/2012 216.13p 217.13p 210.42p 212.63p 579182
24/12/2012 213.13p 217.63p 210.22p 213.13p 369540
21/12/2012 215.13p 217.88p 207.37p 214.13p 32617342
20/12/2012 214.13p 214.38p 208.10p 210.62p 3549902
19/12/2012 213.13p 215.13p 209.12p 210.12p 3034360
18/12/2012 211.12p 213.13p 206.52p 213.13p 2819806
17/12/2012 210.62p 211.88p 208.00p 210.12p 2387185
14/12/2012 211.12p 212.44p 208.12p 210.12p 2716855
13/12/2012 207.87p 213.88p 204.59p 211.88p 4692034
12/12/2012 201.37p 209.12p 201.37p 209.12p 2573163
11/12/2012 197.62p 208.64p 197.12p 206.12p 2884546
10/12/2012 201.62p 202.37p 197.77p 200.37p 808128
07/12/2012 203.87p 203.87p 198.08p 201.12p 1519702
06/12/2012 198.12p 202.25p 197.87p 199.37p 7569648
05/12/2012 200.12p 201.12p 198.62p 199.12p 2184216
04/12/2012 203.12p 203.79p 197.37p 199.12p 966376
03/12/2012 198.12p 203.65p 198.12p 202.12p 1908754
30/11/2012 201.12p 202.87p 199.93p 202.87p 580308
29/11/2012 204.12p 205.62p 201.20p 203.12p 715446
28/11/2012 198.12p 203.87p 198.12p 203.87p 688880
27/11/2012 197.62p 203.87p 197.62p 202.12p 1511291
26/11/2012 197.12p 204.12p 197.12p 200.87p 876983
23/11/2012 202.12p 203.37p 198.73p 202.37p 1148692
22/11/2012 194.62p 202.12p 194.58p 200.12p 2540800
21/11/2012 197.12p 198.12p 194.11p 197.12p 2578901
20/11/2012 196.87p 197.12p 192.61p 195.62p 885321
19/11/2012 197.12p 197.12p 193.53p 195.37p 551960
16/11/2012 197.12p 197.12p 192.61p 194.87p 980454
15/11/2012 194.87p 196.00p 192.86p 194.87p 1796256
14/11/2012 197.37p 197.37p 193.48p 194.87p 1028645
13/11/2012 199.12p 199.12p 193.61p 195.62p 958533
12/11/2012 191.11p 196.12p 191.11p 194.62p 1529346
09/11/2012 193.36p 195.12p 191.86p 194.11p 2796230
08/11/2012 197.62p 197.62p 193.61p 195.12p 816698
07/11/2012 195.87p 197.51p 193.11p 194.11p 2253035
06/11/2012 197.87p 198.12p 193.61p 196.12p 2146293
05/11/2012 198.12p 198.12p 193.61p 196.12p 2419312
02/11/2012 197.12p 199.12p 193.86p 195.37p 3973128
01/11/2012 193.36p 199.12p 192.54p 199.12p 3337118
31/10/2012 193.61p 195.12p 191.79p 194.62p 3022946
30/10/2012 191.11p 193.61p 189.80p 193.61p 3501641
29/10/2012 193.11p 193.11p 190.11p 190.36p 2727861
26/10/2012 190.11p 192.86p 189.28p 192.61p 2786165
25/10/2012 190.36p 193.86p 188.50p 191.61p 3575404
24/10/2012 188.11p 192.15p 188.11p 190.11p 5836380
23/10/2012 192.61p 192.61p 189.02p 189.36p 7397312
22/10/2012 195.12p 195.12p 191.73p 193.11p 5687044
19/10/2012 193.86p 195.87p 191.77p 195.12p 13038693
18/10/2012 192.61p 194.11p 189.11p 192.86p 8256088
17/10/2012 190.11p 194.36p 188.53p 193.11p 17894482
16/10/2012 188.36p 189.86p 186.19p 189.36p 17349536
15/10/2012 188.11p 190.11p 182.64p 188.11p 17346226
12/10/2012 188.11p 189.24p 184.05p 186.61p 43474740
11/10/2012 181.11p 189.36p 175.10p 188.11p 180418192

*Close Price adjusted for both dividends and splits