Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/12/2015 567.00p 574.50p 566.50p 567.00p 347380
18/12/2015 564.50p 576.00p 556.00p 574.00p 568357
17/12/2015 540.00p 568.50p 540.00p 561.00p 415344
16/12/2015 564.50p 570.00p 557.00p 560.00p 405053
15/12/2015 549.00p 564.00p 547.00p 563.00p 510622
14/12/2015 559.00p 559.00p 543.50p 551.00p 581074
11/12/2015 550.00p 556.50p 538.00p 552.00p 438038
10/12/2015 530.00p 557.50p 530.00p 552.50p 426816
09/12/2015 549.00p 556.50p 547.00p 554.50p 882728
08/12/2015 557.00p 557.00p 546.00p 548.50p 1828197
07/12/2015 550.00p 550.00p 531.42p 545.50p 1324004
04/12/2015 550.00p 550.00p 530.00p 536.50p 444947
03/12/2015 525.00p 551.29p 525.00p 534.50p 309090
02/12/2015 540.00p 548.72p 532.50p 537.00p 643697
01/12/2015 530.50p 550.00p 504.50p 535.00p 674876
30/11/2015 525.00p 528.00p 516.00p 521.50p 396067
27/11/2015 511.00p 524.50p 511.00p 517.00p 197319
26/11/2015 520.00p 521.24p 506.50p 514.50p 271741
25/11/2015 508.50p 519.50p 497.00p 516.50p 472012
24/11/2015 510.00p 510.00p 492.64p 504.00p 497697
23/11/2015 480.00p 509.50p 480.00p 508.00p 335111
20/11/2015 488.25p 502.50p 482.25p 502.50p 511551
19/11/2015 482.00p 486.75p 475.97p 483.75p 536780
18/11/2015 446.25p 479.00p 446.25p 469.75p 272387
17/11/2015 440.75p 469.75p 440.75p 468.00p 140833
16/11/2015 450.00p 469.75p 440.49p 458.75p 216664
13/11/2015 458.75p 462.59p 451.94p 459.25p 153125
12/11/2015 457.75p 460.25p 452.25p 454.00p 240356
11/11/2015 480.00p 480.00p 464.46p 469.75p 124656
10/11/2015 455.75p 476.50p 455.75p 470.00p 147470
09/11/2015 485.00p 485.00p 468.00p 474.50p 160433
06/11/2015 460.75p 488.75p 460.75p 479.00p 259692
05/11/2015 460.75p 481.25p 460.75p 480.00p 213957
04/11/2015 479.25p 479.25p 470.75p 477.50p 150722
03/11/2015 460.75p 478.25p 460.75p 473.50p 118777
02/11/2015 479.00p 480.00p 469.13p 474.75p 148490
30/10/2015 469.50p 474.75p 464.50p 473.25p 235086
29/10/2015 473.00p 475.50p 466.75p 472.75p 117705
28/10/2015 468.25p 477.25p 465.00p 470.50p 191169
27/10/2015 487.00p 487.00p 455.00p 473.25p 130806
26/10/2015 468.00p 481.25p 465.51p 480.00p 205880
23/10/2015 479.25p 479.25p 465.00p 465.25p 126961
22/10/2015 460.00p 471.50p 460.00p 468.75p 242890
21/10/2015 460.75p 476.50p 460.75p 470.00p 112159
20/10/2015 460.75p 477.75p 460.75p 474.00p 138405
19/10/2015 461.25p 479.08p 461.25p 475.25p 182815
16/10/2015 479.25p 479.75p 468.50p 473.75p 223578
15/10/2015 452.75p 476.75p 452.75p 474.25p 186273
14/10/2015 468.75p 472.25p 455.50p 456.50p 385320
13/10/2015 472.75p 474.25p 468.25p 470.50p 259780
12/10/2015 442.75p 477.50p 442.75p 471.25p 533922
09/10/2015 455.75p 464.00p 440.25p 446.25p 1082440
08/10/2015 495.00p 495.75p 460.25p 462.25p 713326
07/10/2015 470.75p 483.00p 460.00p 465.00p 549548
06/10/2015 477.25p 490.52p 477.25p 485.25p 397423
05/10/2015 487.25p 492.00p 476.25p 479.00p 338153
02/10/2015 483.00p 493.00p 475.25p 480.25p 268933
01/10/2015 489.75p 495.00p 471.75p 478.75p 285072
30/09/2015 477.25p 484.00p 471.50p 484.00p 359651
29/09/2015 464.25p 482.71p 463.00p 470.00p 235374
28/09/2015 478.00p 478.00p 463.25p 467.75p 142602
25/09/2015 461.00p 482.25p 461.00p 475.00p 149328
24/09/2015 481.00p 487.00p 468.00p 471.50p 201063
23/09/2015 472.75p 483.62p 464.50p 476.25p 376107
22/09/2015 476.50p 481.56p 455.70p 460.25p 221117
21/09/2015 480.00p 486.75p 477.25p 480.50p 101810
18/09/2015 479.50p 485.25p 478.50p 482.50p 150480
17/09/2015 481.75p 485.25p 474.00p 481.50p 101432
16/09/2015 476.50p 485.25p 475.25p 482.25p 359463
15/09/2015 475.75p 480.10p 475.25p 476.75p 122281
14/09/2015 475.75p 489.08p 475.00p 477.00p 106791
11/09/2015 486.25p 497.09p 478.50p 482.75p 158514
10/09/2015 488.00p 492.75p 483.25p 483.75p 247740
09/09/2015 500.00p 501.00p 488.00p 493.75p 389761
08/09/2015 495.00p 499.50p 487.54p 493.25p 181792
07/09/2015 500.50p 504.92p 485.50p 490.25p 231624
04/09/2015 496.00p 505.00p 488.25p 497.25p 383974
03/09/2015 480.25p 502.50p 480.00p 501.50p 941033
02/09/2015 436.00p 452.00p 436.00p 441.75p 223027
01/09/2015 459.25p 459.25p 436.25p 442.00p 140090
28/08/2015 459.25p 459.25p 441.00p 453.00p 153509
27/08/2015 455.25p 455.71p 446.50p 454.25p 190512
26/08/2015 448.25p 454.00p 434.75p 446.00p 543742
25/08/2015 435.00p 458.25p 434.95p 450.00p 594416
24/08/2015 430.25p 438.05p 408.00p 429.00p 1015944
21/08/2015 449.50p 455.25p 434.00p 442.50p 353268
20/08/2015 459.00p 460.00p 447.00p 455.75p 302670
19/08/2015 473.00p 476.31p 460.50p 461.75p 144437
18/08/2015 475.50p 479.00p 470.25p 474.00p 114600
17/08/2015 465.25p 478.75p 465.25p 475.75p 105458
14/08/2015 455.75p 476.00p 455.75p 465.25p 158257
13/08/2015 469.75p 474.00p 455.75p 467.00p 141782
12/08/2015 478.00p 480.38p 455.25p 456.75p 445786
11/08/2015 475.50p 500.00p 474.00p 480.75p 608393
10/08/2015 461.50p 486.25p 457.75p 474.50p 438115
07/08/2015 449.75p 465.00p 446.50p 461.75p 132163
06/08/2015 459.25p 460.18p 449.50p 455.50p 144040
05/08/2015 447.75p 459.25p 445.50p 454.25p 292688
04/08/2015 449.25p 449.25p 439.00p 444.00p 271965
03/08/2015 449.75p 450.00p 443.50p 446.00p 466361
31/07/2015 440.00p 450.00p 440.00p 446.00p 294492
30/07/2015 446.00p 447.75p 440.00p 443.00p 222406
29/07/2015 429.25p 448.75p 429.25p 445.00p 233725
28/07/2015 427.25p 435.00p 420.60p 432.75p 232585
27/07/2015 435.50p 435.75p 421.50p 422.00p 185402
24/07/2015 450.00p 450.00p 432.50p 433.50p 293049
23/07/2015 445.00p 445.00p 432.00p 438.75p 287119
22/07/2015 445.75p 449.25p 435.90p 444.50p 355286
21/07/2015 445.75p 452.00p 432.25p 438.50p 250933
20/07/2015 443.75p 452.00p 430.03p 443.25p 271364
17/07/2015 433.75p 444.50p 429.00p 441.50p 310242
16/07/2015 425.00p 444.75p 425.00p 427.75p 642519
15/07/2015 418.00p 420.00p 408.50p 416.00p 254183
14/07/2015 418.00p 418.00p 408.00p 414.00p 116832
13/07/2015 418.50p 429.25p 412.25p 415.00p 193211
10/07/2015 412.75p 423.50p 412.75p 418.25p 82241
09/07/2015 411.00p 421.00p 410.75p 415.25p 117765
08/07/2015 407.75p 419.35p 407.00p 408.25p 131188
07/07/2015 407.50p 411.50p 403.50p 408.00p 185517
06/07/2015 405.25p 413.50p 400.75p 403.25p 169071
03/07/2015 417.75p 417.75p 408.25p 412.50p 41610
02/07/2015 412.25p 421.75p 402.00p 408.00p 197289
01/07/2015 401.00p 424.75p 395.00p 422.75p 326255
30/06/2015 402.00p 405.00p 395.00p 395.00p 256693
29/06/2015 410.00p 410.00p 385.77p 398.25p 306994
26/06/2015 410.75p 412.50p 406.75p 409.00p 265467
25/06/2015 412.25p 415.00p 410.50p 413.25p 321561
24/06/2015 415.00p 415.00p 409.00p 411.50p 243142
23/06/2015 405.00p 414.75p 405.00p 405.75p 277246
22/06/2015 420.00p 420.00p 410.75p 413.00p 245492
19/06/2015 408.00p 417.75p 406.68p 410.00p 343003
18/06/2015 402.50p 406.69p 395.00p 401.50p 128965
17/06/2015 407.00p 411.25p 402.50p 404.50p 219450
16/06/2015 402.75p 406.75p 397.00p 400.00p 326803
15/06/2015 407.25p 411.25p 405.00p 409.25p 269056
12/06/2015 409.50p 413.00p 405.19p 412.25p 239024
11/06/2015 410.25p 413.50p 407.75p 412.00p 232623
10/06/2015 413.00p 415.00p 407.25p 412.50p 332288
09/06/2015 407.00p 414.58p 407.00p 411.00p 347724
08/06/2015 415.00p 415.00p 407.00p 407.00p 136132
05/06/2015 410.75p 415.00p 408.50p 410.50p 212964
04/06/2015 412.00p 416.00p 410.00p 415.00p 187999
03/06/2015 413.00p 420.00p 413.00p 417.00p 247916
02/06/2015 420.00p 423.50p 414.25p 416.50p 158012
01/06/2015 412.00p 418.50p 412.00p 417.75p 137447
29/05/2015 415.25p 420.00p 412.50p 414.50p 178808
28/05/2015 418.00p 426.00p 412.00p 420.75p 357909
27/05/2015 400.75p 419.00p 400.75p 416.25p 545901
26/05/2015 403.00p 410.25p 403.00p 408.00p 249919
22/05/2015 397.75p 406.50p 397.00p 402.50p 314691
21/05/2015 397.00p 407.45p 397.00p 401.25p 152400
20/05/2015 401.75p 407.25p 399.75p 402.00p 177924
19/05/2015 400.00p 407.00p 400.00p 406.50p 92545
18/05/2015 399.75p 409.00p 399.25p 404.75p 179060
15/05/2015 392.25p 410.00p 389.32p 410.00p 175186
14/05/2015 385.00p 400.00p 385.00p 395.25p 148459
13/05/2015 385.00p 400.00p 385.00p 392.75p 132489
12/05/2015 400.00p 400.00p 388.50p 394.50p 147583
11/05/2015 390.50p 399.50p 386.50p 399.50p 156417
08/05/2015 392.25p 401.25p 391.50p 397.50p 180534
07/05/2015 397.00p 397.00p 382.25p 393.75p 144666
06/05/2015 398.25p 398.25p 390.70p 393.00p 133267
05/05/2015 392.50p 401.75p 390.50p 390.50p 259326
01/05/2015 393.00p 395.75p 385.00p 392.00p 92730
30/04/2015 387.00p 391.25p 378.17p 387.00p 218455
29/04/2015 391.00p 397.50p 380.25p 382.50p 233975
28/04/2015 392.25p 396.00p 389.50p 394.25p 176480
27/04/2015 390.50p 401.50p 390.50p 395.00p 224209
24/04/2015 396.50p 398.00p 394.00p 395.75p 498451
23/04/2015 395.25p 404.00p 389.00p 404.00p 123856
22/04/2015 397.75p 402.25p 393.50p 396.00p 146936
21/04/2015 395.00p 405.00p 395.00p 398.25p 217324
20/04/2015 399.50p 402.25p 391.75p 394.50p 117041
17/04/2015 395.00p 405.00p 389.44p 394.00p 392210
16/04/2015 407.50p 407.50p 388.12p 391.75p 383960
15/04/2015 408.00p 408.00p 397.00p 403.00p 237259
14/04/2015 407.50p 407.75p 396.97p 403.25p 470674
13/04/2015 397.50p 405.50p 390.25p 401.25p 444345
10/04/2015 407.25p 409.25p 396.00p 400.00p 393012
09/04/2015 393.50p 410.00p 391.99p 400.00p 307251
08/04/2015 375.75p 406.00p 375.75p 402.00p 611120
07/04/2015 375.00p 385.00p 366.75p 384.25p 466147
02/04/2015 350.75p 375.00p 350.75p 375.00p 601188
01/04/2015 365.00p 365.00p 356.50p 361.50p 290663
31/03/2015 367.00p 367.00p 355.12p 362.00p 584231
30/03/2015 366.25p 366.25p 353.00p 356.50p 251916
27/03/2015 357.75p 364.75p 357.75p 359.75p 116678
26/03/2015 369.50p 374.32p 355.50p 356.25p 192136
25/03/2015 364.75p 370.25p 360.00p 369.00p 822410
24/03/2015 360.50p 367.75p 352.75p 359.75p 661527
23/03/2015 359.00p 361.25p 352.75p 356.00p 399419
20/03/2015 362.00p 363.50p 356.00p 358.00p 293663
19/03/2015 368.00p 368.00p 354.25p 360.25p 196040
18/03/2015 369.25p 369.25p 353.25p 360.00p 289265
17/03/2015 364.25p 368.75p 355.37p 361.75p 495124
16/03/2015 369.25p 369.88p 357.00p 360.00p 502701
13/03/2015 324.00p 373.00p 320.25p 365.00p 2952816
12/03/2015 301.00p 309.50p 301.00p 309.00p 216173
11/03/2015 298.00p 306.75p 298.00p 302.25p 155493
10/03/2015 305.00p 305.00p 300.25p 302.00p 137849

*Close Price adjusted for both dividends and splits