Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/03/2015 302.50p 305.50p 298.75p 305.50p 140131
06/03/2015 297.75p 305.75p 297.75p 304.50p 163716
05/03/2015 300.00p 304.74p 295.50p 300.00p 335050
04/03/2015 293.00p 300.00p 293.00p 299.50p 330851
03/03/2015 291.25p 297.00p 290.75p 295.00p 367707
02/03/2015 292.50p 295.00p 289.00p 293.50p 292333
27/02/2015 290.75p 295.00p 287.48p 292.25p 128364
26/02/2015 290.00p 294.75p 290.00p 292.50p 283207
25/02/2015 291.00p 295.00p 290.00p 293.75p 322007
24/02/2015 290.50p 295.00p 290.00p 293.50p 177001
23/02/2015 290.50p 296.00p 285.25p 292.75p 226339
20/02/2015 293.00p 293.00p 284.50p 290.75p 159077
19/02/2015 297.50p 297.50p 282.50p 291.50p 194626
18/02/2015 292.00p 296.50p 282.00p 296.50p 151380
17/02/2015 292.75p 292.75p 288.00p 288.50p 231453
16/02/2015 292.50p 292.50p 288.00p 289.00p 70146
13/02/2015 285.00p 292.75p 285.00p 289.00p 328514
12/02/2015 287.00p 288.50p 282.25p 286.50p 334621
11/02/2015 290.75p 297.30p 283.25p 283.25p 157892
10/02/2015 287.00p 297.25p 287.00p 292.75p 305179
09/02/2015 291.00p 293.25p 287.41p 288.00p 468098
06/02/2015 285.00p 295.00p 285.00p 294.75p 295948
05/02/2015 288.50p 289.63p 287.00p 287.00p 263155
04/02/2015 282.75p 289.50p 278.47p 287.00p 670127
03/02/2015 290.75p 293.75p 283.25p 288.25p 321923
02/02/2015 283.25p 293.10p 283.25p 290.25p 335838
30/01/2015 280.00p 289.50p 280.00p 288.25p 189513
29/01/2015 277.25p 287.00p 275.39p 286.00p 157766
28/01/2015 281.50p 283.30p 278.65p 281.25p 270283
27/01/2015 272.50p 285.00p 272.50p 281.50p 469152
26/01/2015 273.25p 284.75p 271.81p 275.50p 244757
23/01/2015 277.25p 282.50p 274.00p 276.00p 169386
22/01/2015 272.00p 281.00p 268.25p 279.75p 195396
21/01/2015 275.25p 278.00p 267.50p 269.25p 366331
20/01/2015 285.00p 285.00p 276.50p 276.75p 193268
19/01/2015 276.50p 286.65p 270.25p 280.00p 281928
16/01/2015 284.75p 284.75p 272.75p 274.00p 327548
15/01/2015 282.75p 289.60p 280.25p 282.25p 220617
14/01/2015 291.50p 291.50p 284.00p 285.00p 200553
13/01/2015 285.00p 294.00p 285.00p 290.00p 274786
12/01/2015 287.50p 293.50p 287.50p 290.00p 166266
09/01/2015 285.00p 293.75p 285.00p 290.00p 208336
08/01/2015 292.00p 294.75p 285.75p 289.00p 231964
07/01/2015 287.50p 297.25p 287.50p 291.00p 282676
06/01/2015 292.00p 296.75p 288.60p 292.00p 243531
05/01/2015 292.00p 297.75p 289.75p 289.75p 208787
02/01/2015 289.50p 294.75p 288.00p 290.50p 184219
31/12/2014 293.00p 293.00p 285.25p 291.00p 17618
30/12/2014 298.00p 298.00p 284.75p 289.50p 247347
29/12/2014 283.00p 299.25p 283.00p 295.00p 246295
24/12/2014 297.00p 297.00p 286.23p 287.00p 44487
23/12/2014 286.25p 295.75p 285.25p 293.00p 219810
22/12/2014 280.00p 290.00p 280.00p 288.00p 661239
19/12/2014 288.00p 289.50p 282.58p 284.75p 256727
18/12/2014 280.00p 288.76p 280.00p 286.50p 341366
17/12/2014 290.00p 290.00p 281.50p 287.25p 336479
16/12/2014 280.00p 287.65p 280.00p 286.25p 376508
15/12/2014 290.00p 290.00p 277.25p 285.25p 1289788
12/12/2014 285.00p 288.75p 279.50p 286.25p 674183
11/12/2014 284.75p 288.00p 280.50p 281.75p 677955
10/12/2014 273.00p 287.05p 273.00p 283.25p 799526
09/12/2014 287.00p 290.00p 273.00p 283.00p 304266
08/12/2014 292.00p 292.00p 282.00p 287.50p 195874
05/12/2014 285.00p 292.00p 283.35p 290.50p 330480
04/12/2014 282.00p 284.75p 278.75p 282.00p 611996
03/12/2014 270.50p 281.50p 270.00p 279.75p 302851
02/12/2014 280.25p 280.25p 272.50p 278.00p 491773
01/12/2014 270.00p 280.00p 263.23p 275.50p 856412
28/11/2014 262.25p 270.75p 262.25p 269.50p 554797
27/11/2014 265.50p 269.00p 263.50p 264.50p 274597
26/11/2014 270.75p 271.50p 266.95p 269.25p 344578
25/11/2014 273.00p 274.75p 267.00p 271.75p 384585
24/11/2014 264.50p 272.00p 263.25p 269.25p 511435
21/11/2014 270.00p 270.75p 249.50p 270.00p 730195
20/11/2014 262.00p 269.00p 256.00p 267.00p 720502
19/11/2014 255.50p 264.00p 250.00p 252.50p 475655
18/11/2014 255.00p 262.00p 252.25p 258.00p 396708
17/11/2014 258.00p 260.00p 250.00p 252.50p 319405
14/11/2014 254.25p 262.75p 248.75p 261.75p 395381
13/11/2014 245.00p 254.25p 245.00p 248.25p 548537
12/11/2014 257.00p 257.85p 246.45p 248.25p 998693
11/11/2014 258.00p 262.40p 254.50p 258.25p 654873
10/11/2014 250.75p 257.00p 247.25p 256.00p 770644
07/11/2014 250.00p 252.75p 244.25p 245.75p 621691
06/11/2014 245.50p 252.00p 244.99p 247.50p 625882
05/11/2014 249.75p 254.75p 246.37p 250.00p 1040911
04/11/2014 232.00p 250.00p 228.68p 248.00p 1122718
03/11/2014 253.25p 253.25p 220.50p 229.50p 1726560
31/10/2014 255.00p 267.75p 255.00p 261.00p 869231
30/10/2014 264.50p 267.75p 250.00p 252.00p 439116
29/10/2014 246.75p 267.75p 244.97p 265.25p 1414474
28/10/2014 247.75p 249.75p 242.00p 242.50p 1061423
27/10/2014 240.00p 248.00p 239.00p 247.25p 435566
24/10/2014 245.00p 245.00p 237.00p 238.00p 442515
23/10/2014 230.25p 238.50p 227.00p 235.50p 164327
22/10/2014 226.00p 233.75p 223.75p 230.00p 497363
21/10/2014 223.50p 229.75p 222.25p 225.50p 759468
20/10/2014 215.50p 225.00p 215.00p 225.00p 459788
17/10/2014 214.75p 220.00p 209.65p 219.50p 510541
16/10/2014 213.25p 213.25p 202.75p 211.00p 182751
15/10/2014 210.75p 214.50p 205.25p 209.75p 251758
14/10/2014 206.00p 212.75p 206.00p 210.50p 174702
13/10/2014 207.75p 214.00p 203.50p 210.25p 333327
10/10/2014 207.25p 209.00p 200.00p 208.00p 518125
09/10/2014 214.25p 217.00p 210.00p 211.25p 181880
08/10/2014 210.25p 216.75p 205.25p 215.25p 383543
07/10/2014 219.00p 219.00p 212.00p 214.25p 304073
06/10/2014 217.25p 220.00p 210.10p 218.25p 126107
03/10/2014 212.75p 217.25p 210.75p 213.75p 201747
02/10/2014 219.75p 219.75p 212.25p 214.25p 351732
01/10/2014 215.75p 220.00p 215.75p 219.25p 139450
30/09/2014 212.50p 218.25p 212.50p 216.75p 130840
29/09/2014 219.75p 219.75p 212.50p 217.50p 83367
26/09/2014 214.75p 217.00p 209.75p 215.75p 294622
25/09/2014 214.75p 215.25p 209.00p 213.50p 274139
24/09/2014 218.00p 219.75p 210.30p 213.75p 312259
23/09/2014 223.00p 225.25p 218.00p 218.75p 170911
22/09/2014 229.00p 229.50p 222.00p 222.50p 639348
19/09/2014 225.25p 230.00p 225.00p 227.50p 300745
18/09/2014 222.25p 229.85p 222.25p 226.25p 572909
17/09/2014 223.25p 226.00p 221.50p 224.50p 867002
16/09/2014 222.00p 225.00p 220.00p 225.00p 191289
15/09/2014 223.00p 225.00p 222.00p 225.00p 179470
12/09/2014 221.25p 225.00p 221.00p 224.25p 1006031
11/09/2014 215.00p 224.25p 215.00p 223.50p 138082
10/09/2014 218.00p 221.25p 218.00p 219.75p 101865
09/09/2014 222.00p 225.00p 214.85p 224.50p 350553
08/09/2014 219.25p 221.75p 215.25p 220.00p 634542
05/09/2014 224.00p 224.00p 215.25p 215.25p 111566
04/09/2014 220.00p 226.25p 212.00p 221.00p 349264
03/09/2014 223.50p 223.50p 216.50p 220.00p 104731
02/09/2014 228.00p 228.00p 216.75p 219.00p 309767
01/09/2014 220.50p 227.00p 215.69p 227.00p 143633
29/08/2014 218.00p 222.50p 216.60p 218.50p 345551
28/08/2014 219.75p 221.75p 214.75p 221.75p 208025
27/08/2014 214.75p 218.00p 210.95p 217.25p 174878
26/08/2014 214.00p 215.00p 208.50p 213.75p 455191
22/08/2014 212.75p 213.00p 207.25p 210.25p 308096
21/08/2014 213.00p 213.00p 206.25p 211.00p 131113
20/08/2014 211.00p 214.00p 208.50p 212.25p 124989
19/08/2014 207.25p 214.00p 204.50p 210.75p 187720
18/08/2014 208.75p 208.75p 203.00p 204.50p 113597
15/08/2014 210.00p 210.00p 200.11p 204.50p 150155
14/08/2014 206.00p 210.00p 201.50p 207.00p 205961
13/08/2014 203.25p 208.00p 201.00p 204.00p 2105989
12/08/2014 211.50p 211.50p 202.25p 204.00p 147337
11/08/2014 199.25p 213.25p 199.25p 212.50p 129833
08/08/2014 197.25p 201.75p 195.00p 200.50p 356461
07/08/2014 198.00p 203.25p 197.00p 202.25p 203069
06/08/2014 199.25p 203.75p 193.46p 201.75p 228356
05/08/2014 205.50p 206.75p 198.92p 203.00p 241193
04/08/2014 208.50p 212.00p 200.50p 202.50p 465328
01/08/2014 205.75p 213.75p 203.93p 212.00p 259546
31/07/2014 206.25p 209.50p 205.16p 209.00p 169021
30/07/2014 211.25p 214.00p 209.00p 209.50p 257448
29/07/2014 211.75p 214.37p 206.00p 210.00p 332131
28/07/2014 209.00p 214.25p 207.50p 210.50p 183546
25/07/2014 211.00p 214.00p 208.25p 211.75p 135042
24/07/2014 216.00p 216.25p 211.00p 215.25p 62874
23/07/2014 206.50p 216.25p 205.50p 213.75p 336824
22/07/2014 211.25p 211.75p 203.25p 209.50p 248228
21/07/2014 208.50p 211.25p 203.50p 208.25p 307035
18/07/2014 218.50p 220.75p 207.50p 210.00p 477297
17/07/2014 212.75p 223.50p 208.75p 220.75p 234856
16/07/2014 212.50p 213.75p 210.00p 213.25p 1407033
15/07/2014 207.00p 212.25p 202.21p 209.50p 324078
14/07/2014 207.25p 210.25p 202.00p 205.50p 350375
11/07/2014 205.00p 208.25p 201.00p 208.00p 650745
10/07/2014 209.25p 212.25p 200.25p 209.75p 476999
09/07/2014 210.50p 212.50p 205.00p 210.00p 314363
08/07/2014 218.25p 220.86p 210.50p 211.75p 585416
07/07/2014 213.50p 223.00p 213.00p 222.00p 418319
04/07/2014 213.50p 217.00p 213.00p 213.00p 375846
03/07/2014 207.00p 217.00p 206.75p 216.50p 453748
02/07/2014 207.25p 214.00p 205.25p 209.00p 708602
01/07/2014 207.00p 217.50p 206.00p 210.00p 803780
30/06/2014 206.25p 210.00p 202.50p 206.00p 2754333
27/06/2014 194.75p 208.00p 190.00p 208.00p 4165870
26/06/2014 219.75p 250.00p 177.75p 190.00p 3189493
25/06/2014 248.25p 254.38p 248.00p 251.25p 361628
24/06/2014 247.00p 252.00p 245.25p 252.00p 466360
23/06/2014 247.00p 250.00p 243.50p 246.00p 334814
20/06/2014 235.50p 247.00p 235.50p 247.00p 325534
19/06/2014 239.00p 242.00p 236.25p 239.25p 757234
18/06/2014 239.50p 241.25p 236.75p 238.50p 157536
17/06/2014 243.75p 251.75p 236.50p 239.50p 693081
16/06/2014 246.00p 249.75p 243.25p 249.50p 725884
13/06/2014 249.75p 251.25p 245.00p 247.50p 453134
12/06/2014 266.25p 266.50p 239.26p 245.00p 1287307
11/06/2014 277.00p 278.50p 264.50p 266.50p 315224
10/06/2014 281.75p 281.75p 277.75p 279.50p 365609
09/06/2014 279.75p 284.25p 278.00p 280.00p 341518
06/06/2014 275.75p 282.75p 272.35p 281.50p 267453
05/06/2014 271.75p 273.81p 270.00p 272.75p 270437
04/06/2014 272.50p 272.50p 268.00p 270.00p 624744
03/06/2014 275.00p 275.00p 269.09p 271.00p 172078
02/06/2014 276.75p 280.00p 272.50p 272.50p 157948
30/05/2014 279.75p 279.75p 275.75p 276.00p 244426
29/05/2014 278.75p 279.76p 275.00p 276.25p 567880
28/05/2014 266.75p 278.75p 263.50p 277.00p 509555

*Close Price adjusted for both dividends and splits