Dart Group (DTG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dart Group

Date Open High Low Close* Volume
09/06/2010 53.00p 54.00p 51.31p 54.00p 26779
08/06/2010 53.75p 53.75p 51.33p 52.00p 88581
07/06/2010 52.00p 53.07p 52.00p 52.00p 307847
04/06/2010 54.75p 54.75p 52.01p 53.00p 103119
03/06/2010 52.00p 55.00p 52.00p 55.00p 49070
02/06/2010 53.00p 53.11p 52.00p 52.25p 541012
01/06/2010 53.00p 55.00p 53.00p 55.00p 166708
28/05/2010 52.75p 56.00p 52.20p 52.50p 188376
27/05/2010 55.50p 55.50p 53.00p 54.00p 152507
26/05/2010 55.00p 55.00p 54.01p 55.00p 42084
25/05/2010 56.00p 56.00p 54.50p 55.00p 184239
24/05/2010 56.00p 56.00p 54.00p 55.50p 198968
21/05/2010 54.25p 56.00p 53.75p 56.00p 157706
20/05/2010 55.00p 55.00p 55.00p 55.00p 219650
19/05/2010 57.50p 59.59p 55.00p 55.50p 556563
18/05/2010 58.00p 58.00p 57.00p 58.00p 11614
17/05/2010 55.75p 58.00p 54.75p 57.75p 278090
14/05/2010 59.50p 59.50p 58.97p 59.50p 50209
13/05/2010 59.50p 59.50p 57.00p 59.50p 45949
12/05/2010 60.00p 60.60p 58.00p 59.00p 84929
11/05/2010 62.00p 62.00p 59.00p 60.00p 53575
10/05/2010 57.00p 62.00p 56.28p 62.00p 74788
07/05/2010 56.00p 57.00p 55.08p 56.50p 174703
06/05/2010 56.50p 58.38p 55.75p 56.00p 212389
05/05/2010 56.50p 58.00p 56.50p 58.00p 204518
04/05/2010 60.00p 60.00p 57.00p 58.00p 58046
30/04/2010 58.75p 60.00p 57.25p 59.50p 121761
29/04/2010 58.25p 58.75p 56.50p 58.75p 407060
28/04/2010 61.00p 61.50p 58.57p 60.00p 107730
27/04/2010 63.00p 63.00p 60.00p 61.00p 154408
26/04/2010 62.50p 63.00p 61.00p 63.00p 103519
23/04/2010 63.50p 63.50p 61.00p 63.00p 300703
22/04/2010 65.00p 65.00p 62.00p 63.50p 307334
21/04/2010 60.00p 66.00p 60.00p 66.00p 368047
20/04/2010 60.50p 62.54p 58.00p 59.00p 1204662
19/04/2010 64.00p 64.00p 60.00p 64.00p 2254199
16/04/2010 71.00p 71.00p 63.00p 69.50p 418233
15/04/2010 63.75p 71.00p 61.50p 71.00p 295707
14/04/2010 61.00p 63.00p 60.00p 63.00p 265773
13/04/2010 60.50p 61.37p 60.00p 61.00p 57467
12/04/2010 60.75p 60.75p 59.01p 60.00p 113137
09/04/2010 59.00p 60.00p 58.25p 59.50p 114614
08/04/2010 61.50p 61.70p 59.00p 60.00p 1326225
07/04/2010 57.00p 62.48p 57.00p 61.00p 151555
06/04/2010 51.75p 57.00p 51.58p 57.00p 253865
01/04/2010 50.50p 51.00p 50.50p 50.75p 10600
31/03/2010 51.50p 51.50p 50.00p 51.00p 293112
30/03/2010 51.00p 51.19p 48.80p 51.00p 201363
29/03/2010 50.00p 51.33p 49.52p 50.50p 2735349
26/03/2010 50.00p 51.17p 49.51p 50.75p 121900
25/03/2010 51.75p 51.75p 49.50p 50.50p 406449
24/03/2010 50.00p 51.24p 50.00p 50.50p 125500
23/03/2010 51.25p 51.50p 50.01p 50.75p 42245
22/03/2010 51.00p 51.50p 50.00p 50.50p 96905
19/03/2010 51.75p 51.75p 50.25p 51.00p 164126
18/03/2010 51.75p 51.75p 50.00p 51.50p 1403580
17/03/2010 51.00p 51.28p 49.50p 50.75p 189489
16/03/2010 48.50p 50.95p 48.00p 50.50p 979585
15/03/2010 49.00p 51.50p 47.00p 47.75p 406416
12/03/2010 52.00p 52.00p 48.00p 48.00p 1085277
11/03/2010 51.50p 52.99p 49.92p 50.00p 805752
10/03/2010 50.00p 51.01p 49.02p 49.50p 111511
09/03/2010 52.00p 52.00p 49.32p 51.75p 73157
08/03/2010 49.00p 51.00p 48.58p 49.75p 433208
05/03/2010 47.00p 48.93p 45.00p 48.75p 467148
04/03/2010 45.00p 46.75p 44.25p 45.00p 285444
03/03/2010 42.50p 46.12p 40.00p 44.25p 2100564
02/03/2010 41.25p 42.47p 39.90p 40.75p 3101834
01/03/2010 43.00p 43.84p 39.00p 42.00p 215460
26/02/2010 42.50p 43.26p 41.50p 42.00p 590599
25/02/2010 44.00p 44.00p 41.75p 42.00p 106497
24/02/2010 44.75p 46.20p 44.00p 45.25p 250120
23/02/2010 45.50p 46.43p 44.75p 44.75p 51843
22/02/2010 45.50p 46.43p 45.00p 46.00p 25897
19/02/2010 45.00p 46.82p 44.00p 45.00p 32415
18/02/2010 46.00p 47.64p 44.25p 44.25p 279601
17/02/2010 47.00p 47.15p 45.10p 45.25p 97539
16/02/2010 46.00p 46.00p 45.05p 45.50p 12980
15/02/2010 43.00p 46.00p 41.25p 46.00p 217714
12/02/2010 45.50p 45.50p 40.00p 41.50p 138914
11/02/2010 46.25p 46.50p 45.82p 46.50p 4524
10/02/2010 45.50p 47.16p 45.41p 46.25p 107826
09/02/2010 48.75p 48.75p 45.39p 48.00p 45900
08/02/2010 49.00p 49.00p 46.00p 48.50p 56907
05/02/2010 47.00p 49.50p 46.98p 47.50p 29993
04/02/2010 48.00p 50.00p 47.00p 50.00p 24500
03/02/2010 49.00p 50.00p 47.00p 50.00p 47687
02/02/2010 48.00p 49.00p 46.24p 49.00p 59235
01/02/2010 48.00p 48.00p 47.75p 48.00p 4338
29/01/2010 48.00p 48.50p 46.00p 48.00p 93347
28/01/2010 49.00p 49.00p 48.76p 49.00p 10780
27/01/2010 50.00p 50.00p 46.50p 49.00p 29179
26/01/2010 49.00p 50.00p 47.00p 49.00p 53744
25/01/2010 48.50p 48.50p 47.75p 47.75p 3778
22/01/2010 47.75p 48.29p 47.01p 47.75p 691
21/01/2010 49.00p 49.00p 47.75p 47.75p 27890
20/01/2010 49.00p 49.00p 47.01p 47.75p 1795
19/01/2010 51.00p 51.00p 47.00p 49.00p 53610
18/01/2010 51.00p 51.00p 49.75p 49.75p 2688
15/01/2010 51.00p 51.25p 49.50p 51.00p 61087
14/01/2010 51.00p 51.00p 48.60p 51.00p 7000
13/01/2010 51.00p 51.00p 48.63p 51.00p 30437
12/01/2010 48.75p 51.00p 48.75p 51.00p 13911
11/01/2010 51.00p 51.00p 49.00p 49.00p 46477
08/01/2010 51.00p 51.00p 49.75p 49.75p 9000
07/01/2010 51.00p 51.00p 48.75p 51.00p 176984
06/01/2010 50.25p 51.00p 48.86p 50.00p 8517
05/01/2010 50.25p 50.25p 47.73p 50.00p 97906
04/01/2010 50.00p 50.00p 48.00p 49.50p 989216
31/12/2009 48.00p 49.50p 48.00p 49.50p 15000
30/12/2009 47.00p 47.82p 46.10p 47.25p 17748
29/12/2009 47.00p 47.50p 47.00p 47.00p 4166
24/12/2009 47.00p 47.00p 46.10p 47.00p 1844
23/12/2009 47.50p 47.50p 46.35p 47.00p 13052
22/12/2009 46.50p 48.00p 46.40p 46.75p 353299
21/12/2009 47.00p 47.00p 46.34p 47.00p 1765
18/12/2009 48.00p 48.00p 46.40p 47.00p 10077
17/12/2009 47.00p 48.91p 46.50p 48.00p 232439
16/12/2009 46.50p 48.00p 46.50p 48.00p 161834
15/12/2009 50.00p 50.00p 46.22p 46.75p 570726
14/12/2009 46.50p 50.00p 46.00p 49.00p 367506
11/12/2009 46.50p 48.50p 46.50p 48.50p 3584
10/12/2009 47.00p 48.00p 45.25p 48.00p 87581
09/12/2009 50.00p 50.00p 48.00p 50.00p 21000
08/12/2009 50.00p 50.94p 50.00p 50.50p 18509
07/12/2009 50.50p 52.00p 48.53p 50.00p 80732
04/12/2009 50.50p 51.76p 50.00p 51.25p 57035
03/12/2009 52.00p 52.00p 51.00p 51.25p 30098
02/12/2009 54.00p 54.00p 51.00p 52.00p 32976
01/12/2009 53.00p 53.00p 52.50p 53.00p 5761
30/11/2009 52.50p 52.68p 52.03p 52.50p 14100
27/11/2009 52.00p 52.68p 51.02p 52.25p 24793
26/11/2009 53.25p 53.25p 52.15p 53.00p 7679
25/11/2009 54.50p 54.50p 51.64p 53.25p 81500
24/11/2009 54.25p 54.90p 53.50p 54.25p 72643
23/11/2009 54.00p 54.90p 53.00p 54.25p 71746
20/11/2009 54.50p 54.67p 52.03p 54.00p 24035
19/11/2009 54.00p 54.72p 51.99p 52.50p 97792
18/11/2009 54.00p 54.97p 54.00p 54.75p 13938
17/11/2009 54.00p 55.98p 54.00p 54.00p 25143
16/11/2009 54.75p 55.93p 54.51p 54.75p 28190
13/11/2009 54.00p 55.70p 53.61p 55.25p 50911
12/11/2009 54.00p 54.25p 52.14p 54.25p 44254
11/11/2009 52.00p 54.35p 52.00p 53.50p 23679
10/11/2009 50.00p 50.00p 50.00p 50.00p 21948
09/11/2009 51.00p 51.25p 50.00p 51.25p 31150
06/11/2009 51.00p 51.00p 50.00p 50.00p 233424
05/11/2009 50.75p 51.00p 50.75p 51.00p 41141
04/11/2009 50.00p 50.00p 50.00p 50.00p 42604
03/11/2009 51.00p 51.00p 50.00p 51.00p 12083
02/11/2009 51.50p 51.50p 51.25p 51.25p 9753
30/10/2009 50.25p 50.25p 50.25p 50.25p 22730
29/10/2009 49.00p 50.25p 49.00p 50.25p 16355
28/10/2009 53.00p 53.00p 49.50p 49.50p 82366
27/10/2009 53.50p 53.50p 53.00p 53.50p 125074
26/10/2009 54.50p 55.00p 54.00p 54.00p 33888
23/10/2009 55.00p 55.75p 55.00p 55.75p 2500
22/10/2009 56.00p 56.00p 56.00p 56.00p 21748
21/10/2009 56.00p 56.00p 56.00p 56.00p 10858
20/10/2009 56.00p 56.50p 56.00p 56.50p 21140
19/10/2009 55.00p 56.00p 55.00p 56.00p 78703
16/10/2009 53.00p 55.00p 52.00p 55.00p 227437
15/10/2009 53.00p 54.00p 53.00p 54.00p 85212
14/10/2009 55.00p 55.00p 53.00p 54.00p 28265
13/10/2009 53.00p 54.50p 53.00p 54.50p 121000
12/10/2009 55.00p 55.00p 54.50p 54.50p 1360
09/10/2009 54.50p 55.00p 54.00p 55.00p 25575
08/10/2009 55.50p 56.00p 55.00p 55.00p 311981
07/10/2009 55.00p 55.00p 54.50p 54.50p 30884
06/10/2009 53.50p 55.00p 53.50p 54.50p 49858
05/10/2009 52.00p 53.50p 52.00p 52.75p 16173
02/10/2009 53.50p 53.50p 50.00p 51.00p 120961
01/10/2009 55.00p 55.00p 52.50p 53.50p 54542
30/09/2009 55.00p 55.00p 53.00p 55.00p 58330
29/09/2009 53.00p 53.00p 53.00p 53.00p 324448
28/09/2009 54.00p 54.00p 51.50p 53.25p 33980
25/09/2009 53.00p 54.00p 51.00p 54.00p 38288
24/09/2009 53.00p 53.00p 51.00p 53.00p 66031
23/09/2009 52.00p 52.50p 52.00p 52.50p 43634
22/09/2009 52.00p 52.00p 50.00p 52.00p 669924
21/09/2009 49.75p 50.00p 49.75p 50.00p 89191

*Close Price adjusted for both dividends and splits