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
25/06/2014 265.26p 266.46p 262.86p 265.66p 2190302
24/06/2014 267.16p 270.36p 262.36p 265.26p 4066815
23/06/2014 264.86p 266.36p 262.92p 265.66p 2197270
20/06/2014 266.06p 268.26p 265.46p 265.46p 4973942
19/06/2014 266.56p 267.96p 264.96p 266.66p 3449417
18/06/2014 264.26p 266.06p 263.76p 264.96p 2527232
17/06/2014 264.26p 264.96p 262.15p 263.76p 4026930
16/06/2014 263.66p 265.06p 261.75p 263.96p 2459536
13/06/2014 264.16p 267.56p 263.16p 264.46p 5253304
12/06/2014 262.05p 265.46p 259.25p 264.66p 4212327
11/06/2014 257.05p 260.78p 257.05p 260.25p 3283342
10/06/2014 261.15p 261.55p 257.95p 258.35p 2402554
09/06/2014 261.25p 262.05p 259.85p 261.55p 1416933
06/06/2014 258.05p 261.75p 257.85p 260.85p 2622283
05/06/2014 257.15p 259.41p 256.54p 258.35p 3201212
04/06/2014 254.35p 257.45p 253.75p 256.45p 3730439
03/06/2014 257.95p 258.65p 254.05p 254.65p 3142391
02/06/2014 254.25p 258.45p 253.55p 258.05p 7335288
30/05/2014 252.25p 256.55p 252.25p 253.45p 32771384
29/05/2014 245.85p 252.55p 245.85p 251.15p 7071200
28/05/2014 244.74p 247.45p 242.44p 246.85p 3809413
27/05/2014 243.94p 245.34p 242.14p 244.94p 4383001
23/05/2014 242.24p 243.14p 239.84p 243.14p 3833559
22/05/2014 244.04p 244.84p 241.34p 242.44p 3230880
21/05/2014 241.84p 244.04p 241.84p 243.94p 2999872
20/05/2014 243.04p 245.85p 242.44p 243.04p 2701158
19/05/2014 240.54p 243.64p 240.54p 242.44p 2386780
16/05/2014 245.85p 246.95p 240.44p 242.44p 4751274
15/05/2014 248.95p 250.25p 243.44p 244.74p 5569912
14/05/2014 250.25p 252.63p 245.34p 248.65p 3921208
13/05/2014 250.95p 252.15p 249.65p 250.55p 2966236
12/05/2014 250.45p 251.45p 248.55p 249.65p 17791614
09/05/2014 250.05p 250.05p 246.75p 248.75p 2842215
08/05/2014 249.05p 250.48p 248.15p 249.65p 2652608
07/05/2014 249.75p 249.88p 246.85p 248.55p 3175089
06/05/2014 250.75p 251.45p 247.85p 249.15p 3155890
02/05/2014 259.05p 259.05p 247.35p 249.15p 4513351
01/05/2014 248.05p 250.45p 245.45p 247.95p 3908521
30/04/2014 245.04p 251.25p 245.04p 250.45p 6021291
29/04/2014 245.04p 246.75p 243.34p 246.15p 3326694
28/04/2014 241.14p 244.24p 239.71p 243.34p 2033291
25/04/2014 245.55p 246.39p 240.54p 241.34p 3406252
24/04/2014 242.34p 244.84p 242.34p 243.14p 2196638
23/04/2014 240.54p 242.54p 237.94p 242.44p 3436430
22/04/2014 241.64p 242.44p 239.24p 240.14p 4160506
17/04/2014 235.54p 242.54p 235.54p 239.64p 4724342
16/04/2014 236.84p 237.84p 234.54p 236.04p 5960664
15/04/2014 231.04p 235.34p 229.94p 233.24p 5763154
14/04/2014 231.64p 232.44p 227.83p 230.44p 3445410
11/04/2014 233.34p 235.04p 231.24p 231.74p 4805608
10/04/2014 233.34p 237.64p 233.34p 235.04p 2518672
09/04/2014 237.54p 238.94p 230.84p 233.54p 9443250
08/04/2014 241.94p 242.64p 235.54p 238.94p 4274672
07/04/2014 243.34p 244.94p 241.14p 242.14p 2860402
04/04/2014 243.54p 247.65p 243.54p 244.94p 6537950
03/04/2014 243.64p 246.85p 243.54p 243.94p 4257154
02/04/2014 241.24p 245.14p 241.14p 244.14p 9055420
01/04/2014 238.74p 240.94p 236.64p 240.44p 8590564
31/03/2014 241.34p 242.84p 237.14p 237.64p 6133900
28/03/2014 244.34p 245.14p 240.84p 241.64p 5281794
27/03/2014 242.74p 245.57p 241.02p 243.84p 3414280
26/03/2014 244.74p 246.15p 243.24p 243.64p 3014170
25/03/2014 243.34p 244.94p 242.34p 244.14p 3705552
24/03/2014 243.84p 245.65p 240.54p 242.64p 6141984
21/03/2014 248.95p 249.15p 243.72p 243.74p 24733802
20/03/2014 250.95p 251.95p 247.35p 248.45p 4010144
19/03/2014 249.95p 252.15p 248.65p 251.65p 6356123
18/03/2014 248.55p 250.98p 246.15p 250.05p 5030567
17/03/2014 248.55p 250.05p 248.20p 248.65p 4430208
14/03/2014 252.05p 253.55p 247.55p 248.25p 4977306
13/03/2014 255.25p 255.25p 252.95p 253.55p 4353620
12/03/2014 254.55p 269.46p 252.36p 255.05p 6177398
11/03/2014 267.96p 269.26p 265.16p 267.36p 6045808
10/03/2014 265.56p 270.16p 265.26p 268.16p 5508232
07/03/2014 268.36p 268.36p 264.36p 265.36p 8618012
06/03/2014 266.36p 268.26p 264.06p 268.06p 34493744
05/03/2014 265.06p 266.86p 263.42p 265.56p 7641733
04/03/2014 263.26p 266.36p 261.45p 264.36p 4898443
03/03/2014 261.55p 264.66p 259.55p 261.45p 9402791
28/02/2014 258.35p 264.66p 258.15p 264.66p 15230838
27/02/2014 266.16p 267.66p 257.95p 258.15p 199517376
26/02/2014 263.16p 271.66p 260.15p 263.16p 13436217
25/02/2014 260.35p 262.86p 259.35p 261.15p 3417184
24/02/2014 259.45p 262.56p 259.45p 262.56p 2876925
21/02/2014 260.15p 262.76p 258.55p 260.95p 2553323
20/02/2014 257.45p 260.15p 255.75p 259.95p 1535118
19/02/2014 258.45p 260.05p 256.65p 258.75p 1992403
18/02/2014 258.75p 259.95p 257.25p 258.95p 1809320
17/02/2014 257.15p 259.45p 253.46p 257.65p 1831061
14/02/2014 257.65p 260.18p 254.15p 258.45p 2072647
13/02/2014 256.35p 258.15p 254.25p 257.45p 2659024
12/02/2014 261.05p 261.75p 255.15p 258.15p 3883258
11/02/2014 261.15p 261.15p 251.05p 259.85p 4272020
10/02/2014 259.55p 262.56p 259.45p 259.55p 2106705
07/02/2014 263.16p 263.16p 259.65p 260.15p 2661439
06/02/2014 261.25p 262.56p 258.45p 261.25p 3047202
05/02/2014 261.75p 261.85p 257.85p 258.45p 2194830
04/02/2014 262.66p 263.76p 260.95p 261.85p 1752057
03/02/2014 263.46p 266.06p 262.36p 263.36p 2269041
31/01/2014 267.36p 268.46p 262.26p 264.96p 2836128
30/01/2014 267.26p 268.66p 265.12p 268.06p 2298732
29/01/2014 265.76p 269.61p 261.12p 265.96p 2590237
28/01/2014 258.75p 267.06p 258.75p 265.26p 3816297
27/01/2014 259.45p 260.15p 255.25p 257.65p 2589055
24/01/2014 264.76p 267.26p 260.15p 260.95p 3929861
23/01/2014 265.16p 268.26p 261.55p 265.66p 2493134
22/01/2014 264.86p 268.56p 263.72p 267.36p 1710650
21/01/2014 268.06p 268.06p 261.95p 265.16p 2471126
20/01/2014 266.66p 269.16p 266.16p 266.96p 2434592
17/01/2014 255.15p 267.26p 255.15p 266.76p 5225846
16/01/2014 253.35p 255.95p 251.05p 255.55p 2620374
15/01/2014 248.15p 252.55p 248.15p 252.35p 1998834
14/01/2014 248.35p 251.35p 247.86p 250.75p 1514063
13/01/2014 249.35p 250.45p 248.45p 249.25p 1996270
10/01/2014 247.25p 249.35p 247.25p 248.65p 1722055
09/01/2014 246.15p 249.35p 245.04p 247.65p 1931884
08/01/2014 246.95p 247.75p 244.94p 246.55p 2278091
07/01/2014 245.75p 248.25p 244.74p 245.04p 3358005
06/01/2014 245.65p 248.05p 243.74p 246.85p 1810111
03/01/2014 245.14p 248.15p 243.34p 246.55p 1218211
02/01/2014 250.75p 251.75p 243.74p 245.95p 2495644
31/12/2013 245.04p 251.33p 245.04p 249.75p 1600600
30/12/2013 246.25p 249.55p 244.84p 246.95p 1193912
27/12/2013 248.75p 248.75p 243.84p 246.45p 1035515
24/12/2013 241.34p 246.85p 241.34p 246.05p 222996
23/12/2013 242.04p 246.25p 242.04p 245.34p 1139576
20/12/2013 239.44p 243.64p 238.64p 243.44p 4667894
19/12/2013 236.74p 240.14p 234.44p 239.14p 1729862
18/12/2013 232.14p 234.84p 230.44p 234.44p 1631514
17/12/2013 230.64p 234.04p 230.14p 231.04p 1999624
16/12/2013 230.64p 233.45p 228.84p 232.74p 2232458
13/12/2013 229.64p 230.64p 228.03p 229.64p 3215667
12/12/2013 226.13p 230.24p 226.03p 229.04p 2627774
11/12/2013 227.93p 229.84p 227.73p 228.23p 1205100
10/12/2013 226.13p 232.74p 225.93p 228.94p 2697550
09/12/2013 223.23p 226.13p 223.23p 225.93p 1346379
06/12/2013 226.53p 226.53p 220.54p 223.63p 4057904
05/12/2013 221.03p 224.43p 219.43p 223.93p 2177058
04/12/2013 228.13p 228.13p 219.38p 221.53p 3141263
03/12/2013 231.94p 232.99p 227.33p 229.04p 2294462
02/12/2013 236.14p 236.14p 230.44p 231.34p 1739697
29/11/2013 231.34p 236.44p 230.74p 235.34p 2565735
28/11/2013 230.44p 231.34p 228.23p 230.84p 987641
27/11/2013 232.74p 235.07p 227.03p 229.64p 3866780
26/11/2013 233.74p 236.94p 231.41p 232.34p 19606642
25/11/2013 234.94p 235.44p 232.84p 233.34p 1621319
22/11/2013 230.54p 233.84p 230.34p 233.14p 2565190
21/11/2013 230.64p 232.14p 229.94p 230.54p 1995437
20/11/2013 235.04p 236.14p 230.84p 232.14p 2355320
19/11/2013 233.64p 236.74p 233.24p 236.64p 1782307
18/11/2013 232.44p 236.94p 232.34p 235.24p 2622122
15/11/2013 232.84p 233.64p 231.44p 232.34p 1856464
14/11/2013 230.14p 231.74p 229.34p 231.44p 1924922
13/11/2013 232.74p 233.14p 225.93p 229.34p 2462409
12/11/2013 234.64p 236.34p 230.14p 232.84p 2424703
11/11/2013 231.64p 234.44p 229.96p 233.74p 1632027
08/11/2013 230.34p 232.84p 228.13p 230.04p 2994981
07/11/2013 228.03p 231.94p 227.33p 230.24p 3193214
06/11/2013 228.13p 230.94p 226.33p 229.44p 3024248
05/11/2013 226.23p 227.53p 224.82p 226.33p 1847354
04/11/2013 230.64p 231.54p 227.03p 227.53p 2292402
01/11/2013 225.53p 232.54p 225.13p 228.64p 4415982
31/10/2013 227.53p 228.44p 223.83p 225.13p 3468313
30/10/2013 225.63p 228.64p 225.43p 227.33p 2419707
29/10/2013 222.93p 227.33p 222.93p 226.13p 1504392
28/10/2013 223.33p 225.13p 223.33p 223.83p 2030197
25/10/2013 221.43p 224.63p 221.13p 224.63p 3326341
24/10/2013 220.43p 222.73p 220.43p 221.13p 3487011
23/10/2013 220.43p 221.83p 219.53p 220.63p 3081826
22/10/2013 219.13p 220.83p 218.33p 220.13p 2403532
21/10/2013 218.23p 220.03p 217.53p 219.23p 2822448
18/10/2013 215.93p 220.43p 215.73p 218.73p 3224243
17/10/2013 211.42p 220.20p 211.02p 215.73p 8125170
16/10/2013 210.52p 212.53p 209.12p 212.33p 4053768
15/10/2013 210.82p 212.63p 209.38p 211.22p 3687130
14/10/2013 207.92p 211.12p 207.92p 210.12p 2137619
11/10/2013 210.52p 210.92p 208.82p 209.42p 2600337
10/10/2013 208.72p 210.32p 208.12p 210.02p 3523394
09/10/2013 208.42p 209.12p 207.52p 208.72p 2086709
08/10/2013 211.83p 211.83p 207.12p 209.12p 1703616
07/10/2013 209.42p 209.62p 206.72p 207.12p 1930204
04/10/2013 209.52p 210.52p 209.12p 209.62p 1540836
03/10/2013 210.52p 212.03p 209.92p 210.02p 2308726
02/10/2013 210.12p 211.12p 209.12p 210.52p 2847268
01/10/2013 213.13p 213.53p 211.12p 211.42p 1999806
30/09/2013 211.83p 213.33p 210.12p 213.33p 5731412
27/09/2013 212.13p 212.93p 211.12p 212.73p 20531622
26/09/2013 213.43p 214.13p 211.42p 211.83p 3015099
25/09/2013 212.13p 213.77p 212.13p 213.23p 2464500
24/09/2013 213.63p 214.03p 212.23p 213.13p 3555953
23/09/2013 212.23p 215.13p 211.93p 213.03p 3255462
20/09/2013 211.12p 218.13p 210.12p 210.12p 65130156
19/09/2013 217.63p 220.33p 217.63p 218.13p 2785828
18/09/2013 217.13p 217.93p 215.63p 217.93p 1635596
17/09/2013 216.83p 219.13p 214.63p 215.83p 2115149
16/09/2013 217.33p 219.43p 216.58p 216.93p 1294458
13/09/2013 218.63p 219.93p 216.33p 217.43p 1934077
12/09/2013 219.93p 220.43p 218.93p 219.93p 1734098
11/09/2013 219.23p 220.33p 218.13p 219.83p 1488938
10/09/2013 215.73p 219.63p 215.43p 219.13p 3642730

*Close Price adjusted for both dividends and splits