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
09/09/2013 215.83p 216.73p 214.43p 215.63p 1096265
06/09/2013 216.33p 216.73p 213.15p 215.73p 1319537
05/09/2013 216.13p 217.23p 214.53p 216.43p 1251702
04/09/2013 215.83p 217.63p 214.73p 216.03p 1804404
03/09/2013 216.13p 217.71p 214.93p 215.73p 1858710
02/09/2013 217.03p 219.54p 215.43p 216.23p 1751570
30/08/2013 216.73p 218.03p 215.83p 216.93p 2789583
29/08/2013 213.53p 217.33p 213.23p 216.63p 1851711
28/08/2013 213.13p 215.23p 212.63p 213.43p 1049372
27/08/2013 217.03p 217.23p 213.03p 213.13p 1154673
23/08/2013 216.63p 218.13p 215.73p 217.13p 2147266
22/08/2013 214.83p 217.13p 213.53p 216.53p 1485099
21/08/2013 216.73p 217.13p 212.73p 214.93p 1231659
20/08/2013 217.03p 218.33p 215.23p 216.63p 883742
19/08/2013 216.73p 218.43p 215.85p 217.13p 1744096
16/08/2013 216.23p 218.53p 214.73p 216.83p 2282825
15/08/2013 223.43p 223.63p 214.43p 216.33p 2185167
14/08/2013 228.13p 232.44p 223.33p 223.53p 1993946
13/08/2013 223.53p 234.04p 223.33p 232.44p 10267955
12/08/2013 221.53p 223.93p 220.63p 223.63p 1333676
09/08/2013 223.23p 224.93p 219.03p 221.43p 3368298
08/08/2013 222.03p 224.13p 221.73p 223.13p 1580346
07/08/2013 226.33p 228.13p 221.83p 221.93p 2750492
06/08/2013 232.64p 232.74p 225.33p 226.53p 3971988
05/08/2013 235.74p 236.34p 231.94p 232.74p 2467404
02/08/2013 230.84p 237.74p 226.80p 236.34p 3567096
01/08/2013 226.93p 231.14p 225.53p 229.64p 1964236
31/07/2013 225.83p 228.74p 224.63p 226.93p 1812493
30/07/2013 224.73p 226.53p 223.13p 225.93p 861383
29/07/2013 225.93p 226.03p 222.49p 224.83p 1372775
26/07/2013 226.13p 226.83p 224.23p 226.03p 1053312
25/07/2013 224.63p 227.43p 223.73p 226.03p 2444107
24/07/2013 223.03p 226.53p 222.93p 224.73p 1389653
23/07/2013 225.23p 227.23p 222.83p 222.93p 1847452
22/07/2013 225.23p 226.33p 223.93p 225.13p 1621685
19/07/2013 226.93p 228.03p 223.83p 225.13p 1862379
18/07/2013 228.13p 229.34p 226.03p 226.83p 2893883
17/07/2013 226.03p 229.94p 225.43p 227.73p 3236755
16/07/2013 227.43p 228.74p 223.43p 225.93p 2616718
15/07/2013 225.93p 228.03p 225.43p 227.53p 2276587
12/07/2013 222.03p 226.13p 222.03p 225.83p 1133635
11/07/2013 225.93p 227.43p 221.73p 222.13p 4744700
10/07/2013 224.93p 226.13p 218.73p 225.43p 3561908
09/07/2013 229.84p 230.54p 224.83p 225.43p 4333488
08/07/2013 226.13p 230.44p 225.71p 229.24p 2339902
05/07/2013 227.53p 228.64p 225.53p 226.03p 1885091
04/07/2013 227.83p 230.44p 226.43p 227.43p 2862564
03/07/2013 230.44p 230.74p 226.53p 227.73p 2878538
02/07/2013 234.34p 234.34p 229.49p 230.74p 2785089
01/07/2013 235.14p 238.14p 231.64p 234.24p 2789050
28/06/2013 230.14p 234.64p 228.74p 233.14p 5136566
27/06/2013 227.63p 232.64p 225.13p 228.84p 5263638
26/06/2013 222.13p 232.84p 219.23p 227.53p 9143880
25/06/2013 218.43p 220.23p 217.53p 219.23p 2298776
24/06/2013 218.23p 219.53p 215.63p 218.13p 3405981
21/06/2013 213.63p 219.13p 212.33p 219.13p 11410999
20/06/2013 215.23p 216.93p 211.22p 213.43p 1911318
19/06/2013 216.33p 217.23p 214.13p 216.63p 3629222
18/06/2013 213.03p 216.23p 212.43p 215.53p 2091792
17/06/2013 213.73p 215.43p 212.33p 213.53p 1573011
14/06/2013 214.43p 215.31p 211.63p 212.33p 2242532
13/06/2013 212.93p 214.93p 209.72p 214.13p 1433160
12/06/2013 214.03p 214.93p 212.06p 214.23p 1420480
11/06/2013 214.63p 215.38p 212.33p 214.93p 3004606
10/06/2013 211.02p 214.53p 211.02p 213.43p 1335048
07/06/2013 211.93p 213.03p 210.82p 212.33p 2217977
06/06/2013 214.03p 216.23p 211.42p 211.63p 2765237
05/06/2013 213.13p 216.53p 212.85p 214.03p 3922685
04/06/2013 212.13p 214.43p 211.02p 213.53p 4180785
03/06/2013 211.73p 213.13p 209.12p 211.63p 3765437
31/05/2013 208.02p 212.83p 205.82p 212.13p 51231920
30/05/2013 207.12p 209.52p 205.62p 207.52p 3012917
29/05/2013 209.22p 209.72p 205.72p 206.12p 2492430
28/05/2013 212.93p 212.93p 207.92p 209.72p 4327570
24/05/2013 212.73p 212.73p 207.62p 209.52p 2323781
23/05/2013 213.23p 213.23p 208.62p 211.02p 3307558
22/05/2013 212.13p 217.13p 211.58p 214.73p 3481048
21/05/2013 210.62p 212.73p 209.72p 212.23p 2088783
20/05/2013 209.92p 213.03p 207.92p 211.42p 4958954
17/05/2013 212.13p 221.73p 208.00p 208.62p 7706892
16/05/2013 207.62p 209.02p 205.62p 205.62p 6265776
15/05/2013 204.42p 207.82p 204.41p 205.22p 7198830
14/05/2013 204.12p 204.32p 200.22p 203.52p 4260290
13/05/2013 199.52p 202.86p 199.52p 200.22p 2443822
10/05/2013 198.42p 201.70p 198.42p 200.62p 7608622
09/05/2013 199.12p 200.22p 198.22p 198.72p 4848860
08/05/2013 200.62p 201.52p 198.92p 199.32p 4579532
07/05/2013 206.52p 206.52p 197.72p 200.12p 3486589
03/05/2013 205.12p 205.12p 199.22p 201.72p 2121738
02/05/2013 204.42p 206.52p 202.32p 203.92p 2911787
01/05/2013 204.02p 204.22p 199.96p 204.22p 1103791
30/04/2013 202.12p 202.82p 200.02p 202.62p 2509204
29/04/2013 200.12p 201.32p 198.28p 200.02p 2289529
26/04/2013 199.62p 200.62p 194.81p 200.62p 2491584
25/04/2013 203.52p 203.52p 197.62p 199.72p 2011396
24/04/2013 202.02p 205.12p 201.62p 202.12p 2604296
23/04/2013 201.42p 202.92p 201.12p 201.82p 3578139
22/04/2013 204.12p 204.62p 201.22p 201.92p 1179092
19/04/2013 204.62p 204.62p 202.02p 202.82p 1158968
18/04/2013 205.82p 205.82p 201.52p 202.12p 2566481
17/04/2013 205.62p 207.02p 204.17p 204.92p 6311772
16/04/2013 205.82p 207.12p 204.42p 206.42p 1369984
15/04/2013 208.72p 208.72p 203.02p 207.12p 1682386
12/04/2013 203.82p 208.44p 202.72p 207.72p 2872920
11/04/2013 203.52p 205.52p 203.52p 204.92p 4321524
10/04/2013 201.62p 204.46p 200.22p 204.02p 1452558
09/04/2013 199.72p 202.12p 195.74p 200.22p 2066052
08/04/2013 197.32p 200.22p 197.08p 199.62p 1838277
05/04/2013 201.72p 202.77p 195.42p 198.32p 2118272
04/04/2013 206.22p 206.22p 202.14p 202.32p 1810090
03/04/2013 204.82p 207.02p 203.92p 204.12p 1646058
02/04/2013 205.22p 205.22p 203.12p 204.52p 1980175
28/03/2013 202.42p 205.22p 201.77p 203.92p 1977468
27/03/2013 203.12p 203.42p 199.98p 201.62p 2038734
26/03/2013 202.12p 203.72p 200.42p 202.12p 4329692
25/03/2013 207.72p 207.72p 201.32p 201.32p 2352375
22/03/2013 204.72p 207.42p 203.92p 204.82p 2986478
21/03/2013 205.52p 208.92p 203.72p 203.92p 2859237
20/03/2013 205.22p 207.82p 202.22p 207.12p 17050014
19/03/2013 202.62p 205.82p 202.32p 203.72p 3417917
18/03/2013 202.12p 205.22p 197.62p 204.82p 8044236
15/03/2013 205.12p 206.82p 204.06p 205.12p 12530440
14/03/2013 206.12p 208.12p 204.81p 206.12p 5591727
13/03/2013 204.12p 210.32p 202.32p 205.12p 24472724
12/03/2013 210.92p 212.83p 208.12p 210.32p 1970134
11/03/2013 207.62p 214.13p 206.82p 210.42p 1559751
08/03/2013 206.12p 216.13p 204.46p 209.42p 1735111
07/03/2013 204.12p 206.82p 200.92p 206.22p 1790959
06/03/2013 202.32p 205.12p 197.92p 201.52p 2733816
05/03/2013 209.82p 211.32p 206.82p 206.82p 2636105
04/03/2013 207.12p 209.06p 204.56p 206.62p 2269951
01/03/2013 211.12p 211.12p 207.52p 208.12p 2404280
28/02/2013 210.12p 214.50p 209.12p 211.12p 2821336
27/02/2013 212.03p 212.13p 209.10p 210.62p 1480293
26/02/2013 209.32p 213.07p 208.32p 211.42p 1201384
25/02/2013 210.02p 213.13p 209.62p 211.12p 1298132
22/02/2013 207.72p 211.93p 207.72p 210.12p 1808700
21/02/2013 210.12p 210.12p 203.70p 208.12p 1604150
20/02/2013 215.13p 218.23p 204.69p 206.12p 3958738
19/02/2013 216.13p 216.74p 213.23p 214.43p 1562033
18/02/2013 217.23p 217.73p 215.23p 215.73p 263188
15/02/2013 216.03p 218.79p 215.05p 216.53p 523107
14/02/2013 219.63p 219.63p 215.71p 216.13p 3049534
13/02/2013 219.53p 219.93p 218.23p 219.63p 885442
12/02/2013 219.53p 220.03p 217.70p 219.23p 442455
11/02/2013 219.73p 220.53p 215.93p 219.03p 649480
08/02/2013 220.13p 220.13p 216.50p 219.13p 578255
07/02/2013 217.63p 218.59p 215.93p 216.83p 670241
06/02/2013 219.73p 219.73p 216.63p 217.83p 3421758
05/02/2013 221.13p 221.13p 218.73p 219.13p 1153994
04/02/2013 219.43p 221.83p 218.73p 218.83p 715126
01/02/2013 221.23p 223.28p 218.99p 221.13p 1293887
31/01/2013 220.13p 225.83p 219.22p 223.03p 1921426
30/01/2013 224.13p 224.13p 219.29p 220.73p 1361317
29/01/2013 224.13p 225.43p 219.25p 219.93p 2965819
28/01/2013 223.13p 226.63p 221.03p 225.13p 1457699
25/01/2013 222.13p 225.63p 222.13p 223.73p 1925921
24/01/2013 218.23p 223.43p 217.63p 223.43p 1685006
23/01/2013 220.23p 220.23p 216.40p 218.93p 2022984
22/01/2013 214.63p 218.53p 212.97p 217.83p 1635175
21/01/2013 215.23p 215.47p 213.13p 214.43p 363643
18/01/2013 213.03p 213.96p 211.12p 213.13p 1491577
17/01/2013 210.12p 214.23p 210.12p 213.63p 4809950
16/01/2013 213.73p 214.33p 210.12p 213.53p 1347564
15/01/2013 212.13p 215.58p 210.92p 214.13p 1309034
14/01/2013 210.72p 215.74p 210.52p 213.13p 2589009
11/01/2013 211.02p 213.23p 210.12p 211.12p 767115
10/01/2013 211.42p 214.38p 211.42p 211.42p 782336
09/01/2013 214.73p 217.13p 210.33p 211.53p 2964012
08/01/2013 210.12p 214.43p 210.12p 211.53p 1609239
07/01/2013 213.83p 216.33p 211.32p 212.23p 863775
04/01/2013 212.13p 214.33p 211.55p 214.13p 1088701
03/01/2013 214.03p 215.03p 210.42p 213.43p 1390954
02/01/2013 217.63p 217.63p 211.63p 214.43p 1652486
31/12/2012 212.83p 216.53p 210.34p 216.53p 229533
28/12/2012 213.33p 218.23p 211.12p 213.53p 767281
27/12/2012 216.13p 217.13p 210.42p 212.63p 579182
24/12/2012 213.13p 217.63p 210.22p 213.13p 369540
21/12/2012 215.13p 217.88p 207.37p 214.13p 32617342
20/12/2012 214.13p 214.38p 208.10p 210.62p 3549902
19/12/2012 213.13p 215.13p 209.12p 210.12p 3034360
18/12/2012 211.12p 213.13p 206.52p 213.13p 2819806
17/12/2012 210.62p 211.88p 208.00p 210.12p 2387185
14/12/2012 211.12p 212.44p 208.12p 210.12p 2716855
13/12/2012 207.87p 213.88p 204.59p 211.88p 4692034
12/12/2012 201.37p 209.12p 201.37p 209.12p 2573163
11/12/2012 197.62p 208.64p 197.12p 206.12p 2884546
10/12/2012 201.62p 202.37p 197.77p 200.37p 808128
07/12/2012 203.87p 203.87p 198.08p 201.12p 1519702
06/12/2012 198.12p 202.25p 197.87p 199.37p 7569648
05/12/2012 200.12p 201.12p 198.62p 199.12p 2184216
04/12/2012 203.12p 203.79p 197.37p 199.12p 966376
03/12/2012 198.12p 203.65p 198.12p 202.12p 1908754
30/11/2012 201.12p 202.87p 199.93p 202.87p 580308
29/11/2012 204.12p 205.62p 201.20p 203.12p 715446
28/11/2012 198.12p 203.87p 198.12p 203.87p 688880
27/11/2012 197.62p 203.87p 197.62p 202.12p 1511291
26/11/2012 197.12p 204.12p 197.12p 200.87p 876983
23/11/2012 202.12p 203.37p 198.73p 202.37p 1148692
22/11/2012 194.62p 202.12p 194.58p 200.12p 2540800

*Close Price adjusted for both dividends and splits