Domino's Pizza Group (DOM) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Domino's Pizza Group

Date Open High Low Close* Volume
25/02/2010 112.50p 115.10p 112.20p 112.87p 1334289
24/02/2010 113.07p 113.47p 111.11p 112.47p 1346433
23/02/2010 115.83p 115.87p 111.03p 112.43p 1067832
22/02/2010 114.00p 115.43p 112.63p 114.90p 1316247
19/02/2010 115.07p 117.67p 113.17p 114.53p 1742895
18/02/2010 112.97p 118.59p 112.46p 117.63p 2612376
17/02/2010 110.00p 113.10p 109.78p 112.50p 1522320
16/02/2010 110.00p 112.44p 100.26p 109.00p 6284481
15/02/2010 109.53p 109.73p 105.99p 109.23p 862002
12/02/2010 108.83p 110.33p 106.37p 108.23p 1072674
11/02/2010 108.33p 110.20p 107.60p 109.07p 1360302
10/02/2010 106.90p 108.37p 106.90p 108.37p 946488
09/02/2010 107.43p 107.77p 106.23p 107.37p 1368672
08/02/2010 109.13p 109.13p 104.07p 107.07p 12926277
05/02/2010 109.13p 110.30p 107.83p 109.43p 1244814
04/02/2010 111.67p 112.50p 108.47p 110.07p 2507523
03/02/2010 111.13p 113.50p 110.00p 111.67p 2040420
02/02/2010 107.87p 112.17p 107.03p 111.47p 1902867
01/02/2010 106.67p 107.60p 105.00p 107.60p 589116
29/01/2010 106.30p 108.10p 105.40p 106.27p 1098216
28/01/2010 103.80p 106.33p 103.80p 105.00p 3394743
27/01/2010 103.17p 104.73p 102.57p 104.00p 3026730
26/01/2010 103.17p 106.67p 102.33p 103.80p 1773318
25/01/2010 104.00p 104.89p 103.07p 103.07p 2714049
22/01/2010 108.67p 108.67p 104.37p 105.00p 888792
21/01/2010 110.33p 110.33p 106.40p 106.67p 425817
20/01/2010 108.13p 110.67p 107.30p 108.87p 927465
19/01/2010 107.33p 108.83p 105.63p 108.33p 363180
18/01/2010 106.27p 108.02p 105.35p 107.17p 744654
15/01/2010 105.97p 106.40p 105.13p 105.83p 255735
14/01/2010 105.33p 106.63p 104.85p 106.30p 563352
13/01/2010 104.97p 106.67p 103.90p 105.27p 708702
12/01/2010 107.37p 108.08p 103.53p 106.00p 733512
11/01/2010 105.57p 108.33p 105.57p 107.67p 1093143
08/01/2010 106.67p 107.57p 104.20p 104.47p 1639779
07/01/2010 102.80p 105.00p 102.00p 105.00p 2345322
06/01/2010 106.33p 106.67p 101.77p 101.77p 2065053
05/01/2010 102.60p 104.32p 102.60p 103.33p 1536906
04/01/2010 97.90p 104.58p 97.03p 104.53p 1967091
31/12/2009 99.00p 100.00p 99.00p 99.33p 238629
30/12/2009 97.93p 100.20p 96.67p 99.53p 1575597
29/12/2009 97.37p 99.77p 97.37p 98.47p 595011
24/12/2009 97.33p 99.33p 97.33p 98.70p 54225
23/12/2009 98.07p 100.97p 97.13p 97.73p 518535
22/12/2009 100.63p 101.00p 97.33p 98.00p 565734
21/12/2009 99.33p 100.33p 97.70p 99.63p 2161506
18/12/2009 95.67p 99.33p 95.67p 98.33p 4775109
17/12/2009 98.17p 98.47p 95.87p 95.87p 2142438
16/12/2009 97.33p 98.63p 95.63p 98.63p 1367115
15/12/2009 96.67p 97.33p 95.67p 97.03p 2086017
14/12/2009 94.73p 96.73p 94.63p 96.37p 561342
11/12/2009 95.00p 97.33p 94.17p 95.03p 7260360
10/12/2009 93.63p 95.47p 93.33p 95.33p 590232
09/12/2009 93.70p 95.50p 92.57p 93.60p 1194006
08/12/2009 94.87p 96.82p 93.87p 94.00p 1122780
07/12/2009 96.50p 96.98p 94.67p 95.03p 621795
04/12/2009 96.60p 98.53p 96.40p 96.63p 856971
03/12/2009 97.70p 97.70p 96.70p 97.33p 844362
02/12/2009 96.33p 98.93p 96.18p 97.33p 2124771
01/12/2009 96.00p 99.27p 96.00p 97.33p 787578
30/11/2009 98.83p 100.23p 97.17p 97.30p 798951
27/11/2009 96.30p 101.54p 96.30p 99.13p 1249107
26/11/2009 98.00p 100.22p 95.36p 98.33p 748797
25/11/2009 98.33p 101.13p 96.33p 98.33p 1093971
24/11/2009 101.97p 103.21p 98.17p 98.67p 1488660
23/11/2009 102.40p 103.33p 100.10p 102.00p 2056035
20/11/2009 103.50p 104.58p 102.50p 103.13p 670254
19/11/2009 106.67p 106.67p 103.33p 104.00p 714336
18/11/2009 107.70p 108.47p 105.47p 107.00p 698526
17/11/2009 106.67p 108.23p 105.90p 107.43p 1551393
16/11/2009 106.67p 108.00p 103.20p 107.60p 36811704
13/11/2009 105.67p 107.97p 105.03p 105.67p 969903
12/11/2009 105.67p 105.97p 104.77p 105.33p 725376
11/11/2009 107.33p 108.80p 105.00p 105.50p 533886
10/11/2009 108.20p 110.23p 106.40p 106.40p 689988
09/11/2009 106.67p 108.33p 104.37p 107.67p 761268
06/11/2009 105.50p 106.17p 103.97p 105.90p 409392
05/11/2009 103.13p 105.83p 101.83p 105.03p 1022964
04/11/2009 101.53p 103.63p 100.70p 103.10p 1339440
03/11/2009 100.33p 102.67p 99.67p 101.23p 5830671
02/11/2009 100.97p 103.27p 99.83p 102.07p 610530
30/10/2009 102.00p 102.27p 100.07p 101.83p 1943883
29/10/2009 99.47p 101.53p 99.47p 100.73p 625224
28/10/2009 100.90p 101.67p 96.90p 100.73p 1184892
27/10/2009 102.10p 103.67p 100.80p 101.77p 1237914
26/10/2009 105.47p 107.00p 101.23p 101.50p 363672
23/10/2009 108.90p 108.90p 103.77p 104.43p 2894592
22/10/2009 108.00p 108.60p 106.67p 107.50p 2665341
21/10/2009 106.23p 108.37p 106.23p 108.03p 1394637
20/10/2009 106.80p 106.80p 103.47p 105.33p 837936
19/10/2009 104.50p 106.67p 103.33p 105.63p 1286376
16/10/2009 104.67p 107.00p 102.70p 103.33p 943305
15/10/2009 104.33p 106.27p 102.67p 104.83p 1265379
14/10/2009 103.07p 105.00p 102.73p 103.33p 1262598
13/10/2009 102.17p 103.40p 100.53p 102.73p 1081638
12/10/2009 102.67p 103.00p 99.70p 101.70p 948222
09/10/2009 101.50p 103.00p 101.50p 102.07p 1247172
08/10/2009 98.33p 101.83p 97.00p 101.83p 1724628
07/10/2009 98.90p 98.90p 96.00p 97.67p 1343241
06/10/2009 96.87p 99.63p 95.37p 99.33p 789867
05/10/2009 98.13p 99.37p 96.17p 97.40p 764973
02/10/2009 98.33p 99.93p 95.83p 98.33p 1134504
01/10/2009 102.33p 102.33p 96.67p 99.37p 2853054
30/09/2009 94.20p 99.90p 94.20p 97.33p 3946599
29/09/2009 93.50p 93.67p 91.03p 93.50p 665982
28/09/2009 91.20p 93.87p 91.20p 92.67p 1253502
25/09/2009 93.80p 94.97p 91.17p 91.67p 1294545
24/09/2009 93.73p 96.77p 93.73p 94.27p 1887798
23/09/2009 93.33p 96.90p 93.33p 94.67p 583668
22/09/2009 93.33p 95.73p 92.70p 94.20p 808890
21/09/2009 97.90p 97.90p 93.50p 95.23p 795690

*Close Price adjusted for both dividends and splits