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
04/11/2016 351.70p 351.70p 343.70p 344.60p 5270965
03/11/2016 351.10p 356.30p 350.64p 353.00p 5112053
02/11/2016 351.60p 354.35p 348.30p 351.20p 5058987
01/11/2016 347.40p 353.40p 347.00p 351.90p 5244075
31/10/2016 344.90p 347.50p 343.80p 346.10p 4844779
28/10/2016 347.40p 348.40p 345.13p 346.20p 4555868
27/10/2016 348.10p 349.80p 346.00p 348.60p 4176695
26/10/2016 350.40p 351.40p 345.70p 347.90p 4138146
25/10/2016 350.70p 352.40p 349.00p 351.30p 3435887
24/10/2016 351.50p 354.40p 351.00p 351.60p 9194466
21/10/2016 352.30p 354.80p 346.50p 350.70p 5823022
20/10/2016 358.50p 358.50p 353.60p 354.80p 2787439
19/10/2016 358.60p 358.90p 353.50p 357.20p 2914845
18/10/2016 352.30p 358.90p 351.10p 358.90p 3981430
17/10/2016 357.20p 358.40p 351.20p 351.60p 3860771
14/10/2016 358.90p 361.40p 357.60p 359.40p 4185623
13/10/2016 362.40p 362.40p 354.80p 358.10p 6059863
12/10/2016 350.80p 363.10p 350.10p 362.60p 6092644
11/10/2016 352.00p 353.40p 350.50p 351.00p 4247620
10/10/2016 357.30p 357.90p 351.80p 352.30p 4231969
07/10/2016 365.30p 365.30p 355.20p 356.20p 4618207
06/10/2016 368.30p 370.00p 362.97p 363.00p 3843179
05/10/2016 374.70p 377.20p 366.70p 367.40p 4344898
04/10/2016 367.30p 376.30p 364.40p 372.80p 7113359
03/10/2016 365.00p 369.70p 363.60p 369.00p 3109903
30/09/2016 364.80p 366.20p 361.70p 364.80p 7684444
29/09/2016 372.20p 373.50p 367.40p 369.50p 4099850
28/09/2016 368.10p 373.10p 367.10p 370.40p 3982621
27/09/2016 374.40p 374.80p 366.00p 368.60p 3455116
26/09/2016 377.30p 377.30p 371.30p 371.80p 3018524
23/09/2016 382.40p 382.40p 376.90p 378.40p 2531495
22/09/2016 384.70p 387.30p 381.00p 382.50p 2384882
21/09/2016 385.30p 387.30p 383.90p 384.10p 3156524
20/09/2016 376.80p 386.20p 376.80p 381.70p 3767378
19/09/2016 374.20p 378.50p 370.40p 378.50p 6115594
16/09/2016 371.10p 372.80p 368.11p 370.80p 7410304
15/09/2016 363.80p 371.50p 363.60p 371.50p 3717719
14/09/2016 365.60p 366.00p 363.10p 364.70p 2957332
13/09/2016 366.20p 367.40p 361.90p 363.20p 3237940
12/09/2016 364.50p 366.67p 362.10p 366.50p 4862516
09/09/2016 375.70p 377.80p 368.20p 368.20p 4080293
08/09/2016 375.50p 378.30p 373.20p 377.10p 3134443
07/09/2016 378.60p 378.60p 374.30p 376.40p 2593878
06/09/2016 381.50p 382.20p 378.10p 378.60p 2282659
05/09/2016 382.40p 383.10p 377.00p 379.90p 3556253
02/09/2016 373.00p 381.80p 371.10p 380.50p 4056918
01/09/2016 369.80p 375.70p 368.20p 372.30p 4236149
31/08/2016 363.00p 369.00p 361.80p 369.00p 7674291
30/08/2016 365.40p 366.60p 361.80p 363.40p 4228551
26/08/2016 367.10p 368.30p 365.30p 366.80p 2369409
25/08/2016 370.10p 370.10p 365.00p 366.40p 2081370
24/08/2016 371.30p 373.90p 369.70p 371.80p 2477032
23/08/2016 371.20p 374.50p 370.60p 372.90p 2663783
22/08/2016 368.60p 371.80p 368.30p 370.50p 3871742
19/08/2016 370.70p 377.94p 368.40p 368.70p 2000158
18/08/2016 375.40p 376.10p 371.20p 371.30p 2443156
17/08/2016 373.00p 374.10p 370.90p 373.10p 3971047
16/08/2016 379.10p 379.70p 374.27p 374.30p 3599302
15/08/2016 378.20p 380.90p 376.40p 379.10p 3895805
12/08/2016 375.20p 377.20p 372.20p 377.20p 3069943
11/08/2016 380.00p 380.05p 372.80p 377.00p 4399913
10/08/2016 392.50p 395.70p 391.60p 393.00p 7922209
09/08/2016 392.90p 394.00p 390.00p 392.30p 4995586
08/08/2016 391.70p 398.70p 391.70p 393.80p 4332271
05/08/2016 393.00p 397.10p 392.80p 395.00p 4955410
04/08/2016 390.70p 397.50p 387.20p 394.10p 8712742
03/08/2016 396.70p 399.50p 369.45p 391.00p 7570767
02/08/2016 370.00p 400.70p 367.24p 399.90p 17027194
01/08/2016 351.80p 358.00p 347.60p 355.10p 6622183
29/07/2016 348.40p 350.90p 347.30p 350.20p 3440135
28/07/2016 349.50p 351.40p 346.60p 347.90p 4238264
27/07/2016 344.60p 349.20p 344.20p 349.10p 2970634
26/07/2016 345.10p 346.70p 343.60p 343.80p 2363938
25/07/2016 343.00p 344.80p 341.48p 344.50p 3304174
22/07/2016 340.50p 343.30p 338.90p 342.00p 2043961
21/07/2016 349.00p 349.00p 340.50p 342.00p 3266593
20/07/2016 346.10p 348.66p 345.10p 348.00p 3127677
19/07/2016 343.70p 345.80p 341.70p 344.10p 2290874
18/07/2016 338.10p 346.70p 337.90p 345.00p 4012969
15/07/2016 344.20p 344.80p 337.30p 339.50p 3902739
14/07/2016 347.00p 347.60p 343.30p 345.10p 4371325
13/07/2016 346.20p 348.10p 343.90p 345.00p 4572299
12/07/2016 342.50p 349.30p 341.70p 346.00p 3818702
11/07/2016 342.30p 343.36p 338.50p 341.90p 4764577
08/07/2016 337.20p 340.80p 336.70p 339.20p 3660694
07/07/2016 338.40p 340.44p 334.30p 337.30p 5016237
06/07/2016 339.20p 340.60p 332.80p 334.60p 5759412
05/07/2016 347.50p 348.74p 339.20p 339.20p 3111229
04/07/2016 354.00p 355.12p 345.94p 348.30p 2354479
01/07/2016 348.60p 353.90p 345.10p 351.40p 4195731
30/06/2016 344.40p 346.80p 339.40p 344.80p 7235631
29/06/2016 340.90p 344.00p 337.60p 343.90p 4286376
28/06/2016 341.60p 345.00p 336.70p 338.00p 6756722
27/06/2016 352.00p 353.40p 332.30p 333.30p 5056761
24/06/2016 350.00p 357.00p 323.00p 351.20p 9213910
23/06/2016 374.50p 378.00p 370.20p 374.10p 3364867
22/06/2016 365.00p 374.60p 364.80p 371.80p 5695600
21/06/2016 359.40p 365.50p 356.00p 363.80p 5961761
20/06/2016 353.00p 357.80p 348.10p 357.70p 3743219
17/06/2016 341.60p 347.10p 340.50p 345.40p 4801835
16/06/2016 340.90p 341.70p 337.30p 340.80p 3187636
15/06/2016 344.00p 346.70p 342.80p 343.40p 3064559
14/06/2016 345.90p 349.20p 341.20p 342.20p 3586943
13/06/2016 349.50p 353.90p 349.30p 349.80p 5280194
10/06/2016 358.40p 358.40p 349.61p 352.00p 3082827
09/06/2016 363.50p 363.50p 355.00p 358.50p 4272127
08/06/2016 367.10p 368.18p 360.01p 361.50p 5709776
07/06/2016 375.80p 376.10p 368.50p 369.00p 5592544
06/06/2016 375.40p 379.10p 373.90p 375.60p 2858613
03/06/2016 376.20p 376.90p 372.00p 375.30p 2788836
02/06/2016 375.30p 377.20p 371.90p 374.00p 2926144
01/06/2016 374.80p 377.40p 372.60p 375.00p 3190384
31/05/2016 373.40p 377.10p 370.30p 375.30p 7962295
27/05/2016 369.10p 371.80p 367.90p 371.80p 2466805
26/05/2016 369.70p 371.00p 364.60p 369.20p 2611731
25/05/2016 376.10p 376.30p 368.70p 370.10p 2552923
24/05/2016 366.40p 374.10p 365.50p 374.00p 3910557
23/05/2016 368.00p 369.50p 366.50p 367.30p 6390766
20/05/2016 368.70p 370.80p 366.80p 368.00p 3534378
19/05/2016 368.00p 371.40p 365.50p 365.90p 4405286
18/05/2016 367.40p 369.60p 363.00p 369.60p 4310892
17/05/2016 369.90p 374.70p 368.30p 369.00p 3182572
16/05/2016 365.60p 369.50p 363.50p 369.50p 1965733
13/05/2016 370.90p 377.47p 360.40p 367.40p 7930142
12/05/2016 376.90p 378.70p 371.34p 373.50p 4605943
11/05/2016 378.40p 380.05p 377.40p 378.80p 1865256
10/05/2016 381.50p 382.70p 378.30p 379.50p 4427176
09/05/2016 378.50p 380.40p 376.90p 380.00p 4817548
06/05/2016 372.10p 378.30p 371.20p 377.00p 4449031
05/05/2016 375.00p 375.00p 368.02p 372.20p 5611494
04/05/2016 376.80p 376.80p 366.60p 371.00p 9648698
03/05/2016 365.00p 373.30p 364.00p 368.30p 8420640
29/04/2016 358.10p 368.60p 358.10p 361.90p 7115826
28/04/2016 349.70p 359.20p 349.60p 359.10p 7113188
27/04/2016 347.30p 352.20p 347.00p 352.20p 4476638
26/04/2016 349.30p 352.80p 347.70p 348.50p 3034081
25/04/2016 345.70p 349.10p 342.30p 348.00p 3450132
22/04/2016 345.70p 348.80p 344.20p 345.30p 2355254
21/04/2016 356.20p 356.20p 347.40p 347.60p 5348760
20/04/2016 358.20p 359.18p 352.00p 355.50p 5044001
19/04/2016 360.40p 362.60p 358.30p 359.40p 4733890
18/04/2016 358.90p 367.14p 358.90p 360.00p 3470944
15/04/2016 367.20p 367.70p 362.70p 362.80p 4015071
14/04/2016 369.10p 370.40p 366.70p 366.90p 3155664
13/04/2016 367.60p 369.40p 366.60p 367.70p 3673962
12/04/2016 356.70p 365.30p 356.20p 363.80p 3447813
11/04/2016 358.20p 358.79p 352.70p 355.30p 3399372
08/04/2016 360.70p 362.60p 359.30p 360.70p 2475449
07/04/2016 365.60p 367.30p 358.20p 360.50p 3123446
06/04/2016 359.50p 364.50p 359.40p 364.20p 3150027
05/04/2016 362.40p 362.40p 358.60p 359.50p 3627369
04/04/2016 362.80p 366.80p 361.50p 364.50p 2107508
01/04/2016 366.60p 367.30p 362.30p 364.10p 4152745
31/03/2016 372.60p 372.60p 368.90p 370.20p 3690931
30/03/2016 375.20p 376.20p 370.20p 373.00p 3792867
29/03/2016 372.00p 375.00p 369.90p 371.60p 2978442
24/03/2016 372.60p 374.90p 369.20p 369.90p 3257534
23/03/2016 376.80p 377.80p 373.30p 375.50p 4522917
22/03/2016 376.70p 380.20p 373.10p 380.20p 3316583
21/03/2016 374.30p 379.10p 374.18p 376.80p 2408961
18/03/2016 375.00p 378.50p 374.10p 375.50p 6927253
17/03/2016 374.60p 377.50p 369.20p 375.20p 4412295
16/03/2016 367.00p 374.80p 365.64p 372.40p 4081969
15/03/2016 364.80p 367.60p 362.00p 365.80p 2791818
14/03/2016 367.30p 371.10p 364.90p 366.60p 3004976
11/03/2016 362.70p 368.60p 361.90p 366.50p 4534619
10/03/2016 379.70p 379.70p 356.30p 358.60p 12592077
09/03/2016 394.30p 397.80p 391.50p 394.90p 3753558
08/03/2016 392.80p 393.10p 385.90p 392.00p 4628624
07/03/2016 398.20p 402.80p 392.60p 395.40p 4818864
04/03/2016 399.70p 406.30p 397.90p 398.70p 6095002
03/03/2016 408.70p 409.15p 396.10p 399.00p 6751076
02/03/2016 412.00p 416.00p 406.00p 407.80p 4700680
01/03/2016 389.00p 414.10p 389.00p 409.60p 10646442
29/02/2016 385.10p 389.60p 385.10p 388.60p 7663465
26/02/2016 387.00p 389.00p 383.90p 388.80p 4292652
25/02/2016 378.20p 386.30p 378.20p 384.30p 5531537
24/02/2016 375.60p 377.60p 372.20p 373.50p 3625448
23/02/2016 376.60p 381.10p 374.30p 377.20p 2813136
22/02/2016 378.00p 381.60p 377.20p 378.20p 1540429
19/02/2016 375.60p 376.80p 370.50p 374.70p 3123482
18/02/2016 376.50p 378.00p 373.20p 375.60p 3623918
17/02/2016 365.70p 376.20p 363.10p 376.00p 3609805
16/02/2016 367.20p 367.95p 361.80p 365.80p 2595819
15/02/2016 363.10p 368.60p 362.90p 364.00p 4195382
12/02/2016 352.10p 357.90p 349.00p 357.80p 4869991
11/02/2016 354.10p 354.10p 343.30p 350.10p 5420217
10/02/2016 351.80p 361.60p 349.40p 355.80p 3876375
09/02/2016 351.50p 354.50p 345.70p 349.20p 4915191
08/02/2016 363.40p 365.40p 349.10p 350.70p 4412968
05/02/2016 372.90p 373.50p 362.00p 362.00p 5545198
04/02/2016 376.90p 377.60p 369.30p 371.50p 3376819
03/02/2016 375.40p 380.00p 371.80p 373.10p 5643003
02/02/2016 378.50p 380.40p 375.70p 376.90p 6724413
01/02/2016 376.00p 380.40p 373.48p 379.50p 4923813
29/01/2016 373.10p 376.00p 369.80p 374.60p 5354266
28/01/2016 375.60p 378.20p 367.80p 368.60p 5380047
27/01/2016 369.20p 377.50p 368.30p 377.50p 4586023
26/01/2016 366.30p 370.70p 363.70p 369.40p 4329408
25/01/2016 370.10p 370.50p 367.20p 369.80p 3784298

*Close Price adjusted for both dividends and splits