Domino's Pizza Group (DOM) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Domino's Pizza Group

Date Open High Low Close* Volume
18/10/2011 153.50p 153.50p 149.17p 151.93p 687861
17/10/2011 154.33p 157.13p 153.20p 153.20p 668556
14/10/2011 153.60p 155.87p 152.83p 155.23p 343140
13/10/2011 153.33p 154.83p 151.40p 154.43p 811716
12/10/2011 154.97p 156.20p 152.83p 153.70p 416553
11/10/2011 153.83p 155.77p 151.67p 153.33p 1120530
10/10/2011 151.33p 154.73p 151.33p 152.93p 1091826
07/10/2011 152.63p 152.93p 150.00p 152.23p 742551
06/10/2011 143.23p 151.93p 140.73p 151.67p 1275966
05/10/2011 143.67p 145.03p 140.70p 143.23p 2114874
04/10/2011 147.90p 147.90p 138.23p 140.70p 4190454
03/10/2011 146.60p 149.77p 145.70p 148.43p 908886
30/09/2011 142.80p 149.83p 141.31p 148.50p 5524881
29/09/2011 152.97p 152.97p 142.07p 142.47p 4399350
28/09/2011 162.67p 166.13p 144.67p 152.70p 7023294
27/09/2011 171.67p 171.67p 169.50p 169.50p 763746
26/09/2011 165.83p 171.17p 164.43p 170.67p 2803149
23/09/2011 172.33p 172.33p 163.89p 166.00p 1839681
22/09/2011 170.83p 173.33p 165.80p 170.50p 4253133
21/09/2011 174.67p 175.33p 173.33p 175.33p 964293
20/09/2011 170.33p 175.00p 166.17p 174.00p 1140438
19/09/2011 165.33p 170.33p 165.33p 169.83p 1945647
16/09/2011 167.00p 170.00p 165.90p 168.00p 1058838
15/09/2011 168.67p 170.83p 167.00p 167.00p 1583562
14/09/2011 164.53p 170.50p 162.22p 166.67p 1669584
13/09/2011 170.33p 172.12p 162.43p 164.13p 1628877
12/09/2011 170.33p 172.12p 164.17p 166.13p 512955
09/09/2011 171.83p 175.00p 171.65p 173.33p 1273842
08/09/2011 174.33p 175.67p 171.67p 173.33p 522702
07/09/2011 170.83p 175.00p 169.68p 173.33p 867549
06/09/2011 166.67p 171.50p 165.84p 168.50p 834072
05/09/2011 170.00p 171.37p 163.03p 165.53p 930972
02/09/2011 167.33p 174.50p 167.17p 172.50p 1523991
01/09/2011 169.00p 170.00p 165.81p 170.00p 596478
31/08/2011 165.77p 169.83p 163.27p 168.00p 1330953
30/08/2011 166.30p 167.50p 161.40p 164.03p 1002489
26/08/2011 164.00p 164.87p 161.20p 164.00p 397002
25/08/2011 162.73p 166.67p 160.00p 164.23p 1146015
24/08/2011 163.60p 165.47p 160.17p 160.50p 693843
23/08/2011 157.50p 163.57p 156.07p 161.80p 1172688
22/08/2011 149.10p 158.67p 148.70p 155.23p 755376
19/08/2011 154.50p 154.50p 148.40p 151.60p 1013496
18/08/2011 160.00p 162.00p 152.13p 154.50p 1011318
17/08/2011 163.73p 164.97p 160.70p 162.27p 1048554
16/08/2011 160.47p 165.33p 159.37p 162.73p 1480665
15/08/2011 154.37p 163.33p 153.60p 162.27p 1148589
12/08/2011 149.90p 158.70p 148.67p 154.27p 1805937
11/08/2011 147.07p 150.00p 143.38p 149.07p 1462173
10/08/2011 145.93p 152.70p 144.00p 144.00p 3294645
09/08/2011 146.33p 148.33p 137.27p 145.80p 2714760
08/08/2011 152.40p 156.33p 141.67p 145.70p 2260716
05/08/2011 156.97p 158.33p 142.67p 154.13p 2643084
04/08/2011 166.37p 169.33p 154.80p 160.67p 2330316
03/08/2011 162.87p 168.35p 162.87p 166.67p 903852
02/08/2011 168.00p 168.00p 164.13p 166.03p 1074801
01/08/2011 167.00p 168.50p 164.23p 167.17p 1015020
29/07/2011 164.90p 167.67p 163.33p 167.33p 1031058
28/07/2011 158.33p 165.27p 157.77p 164.80p 1494498
27/07/2011 162.93p 165.63p 157.77p 159.30p 2505930
26/07/2011 158.80p 165.83p 154.71p 163.57p 1430235
25/07/2011 153.33p 164.33p 143.73p 160.80p 4104456
22/07/2011 153.33p 156.03p 153.03p 153.03p 1421769
21/07/2011 153.93p 155.93p 151.07p 154.00p 1320423
20/07/2011 148.17p 156.00p 147.30p 153.00p 1681665
19/07/2011 144.77p 150.03p 144.70p 148.50p 1322907
18/07/2011 145.90p 146.83p 143.80p 145.20p 2960538
15/07/2011 144.70p 147.20p 143.33p 145.50p 1302891
14/07/2011 143.10p 145.30p 141.60p 144.40p 1085670
13/07/2011 142.43p 143.90p 141.83p 143.90p 1341963
12/07/2011 146.37p 146.37p 140.63p 143.33p 3433407
11/07/2011 146.53p 149.97p 144.73p 147.13p 1222080
08/07/2011 145.80p 148.85p 145.00p 146.97p 1480734
07/07/2011 142.30p 148.83p 141.87p 145.90p 1346853
06/07/2011 140.67p 143.17p 138.50p 142.43p 1358091
05/07/2011 135.77p 139.60p 135.40p 138.77p 626124
04/07/2011 138.07p 139.57p 135.73p 135.97p 678786
01/07/2011 135.00p 139.27p 135.00p 138.30p 811032
30/06/2011 135.00p 136.22p 132.43p 134.57p 1167966
29/06/2011 132.57p 135.17p 131.05p 134.17p 1424874
28/06/2011 129.50p 131.60p 128.33p 131.60p 1641276
27/06/2011 127.87p 131.63p 126.93p 128.93p 874230
24/06/2011 127.20p 128.20p 125.43p 127.43p 647043
23/06/2011 127.23p 127.60p 125.23p 125.67p 544563
22/06/2011 128.33p 129.10p 126.14p 127.87p 566481
21/06/2011 126.33p 128.43p 126.20p 128.33p 623346
20/06/2011 129.20p 129.40p 126.30p 126.67p 1349508
17/06/2011 125.03p 129.80p 124.83p 129.63p 2925465
16/06/2011 125.03p 128.42p 124.00p 126.07p 1169457
15/06/2011 128.30p 129.23p 126.80p 127.03p 511419
14/06/2011 127.23p 129.07p 126.79p 127.30p 890910
13/06/2011 128.33p 128.52p 125.37p 127.43p 1753191
10/06/2011 129.97p 130.67p 128.33p 128.90p 866814
09/06/2011 131.03p 131.43p 128.20p 130.70p 1032891
08/06/2011 131.93p 133.33p 130.77p 131.67p 1198695
07/06/2011 132.50p 134.10p 132.00p 133.27p 936735
06/06/2011 131.87p 133.00p 130.97p 132.80p 532359
03/06/2011 133.77p 135.10p 131.93p 132.40p 758877
02/06/2011 131.67p 134.93p 131.37p 134.13p 2118948
01/06/2011 133.13p 133.27p 130.60p 132.93p 1214043
31/05/2011 131.37p 134.77p 130.93p 132.73p 1071309
27/05/2011 129.20p 132.10p 129.20p 131.67p 1610379
26/05/2011 127.30p 129.50p 126.50p 129.33p 3036816
25/05/2011 127.20p 128.72p 125.00p 126.67p 1567293
24/05/2011 129.73p 132.82p 127.54p 128.00p 1766247
23/05/2011 127.33p 131.60p 125.43p 130.23p 1743024
20/05/2011 131.47p 132.00p 128.67p 128.90p 1914540
19/05/2011 133.77p 134.30p 130.67p 131.50p 2644797
18/05/2011 133.43p 133.67p 131.03p 133.03p 943245
17/05/2011 134.67p 137.07p 132.70p 133.33p 1050894
16/05/2011 137.03p 139.67p 134.53p 135.20p 1091685
13/05/2011 140.33p 140.63p 138.33p 139.10p 1242009
12/05/2011 140.83p 142.30p 139.43p 140.00p 1564263
11/05/2011 141.77p 142.37p 139.03p 141.33p 1452987
10/05/2011 144.97p 146.73p 140.40p 140.67p 1105242
09/05/2011 145.83p 147.10p 144.07p 145.27p 870867
06/05/2011 144.13p 147.43p 142.67p 147.23p 2388558
05/05/2011 146.07p 146.87p 143.70p 144.70p 967845
04/05/2011 148.87p 150.31p 145.97p 146.17p 1307814
03/05/2011 155.00p 159.17p 147.77p 148.50p 2476221
28/04/2011 147.93p 154.57p 147.93p 154.27p 3510732
27/04/2011 131.10p 148.93p 131.00p 147.77p 12440826
26/04/2011 131.63p 133.76p 130.90p 131.30p 725115
21/04/2011 133.80p 134.97p 132.27p 132.27p 1353309
20/04/2011 130.53p 133.77p 130.53p 133.00p 1170420
19/04/2011 131.17p 132.37p 130.00p 130.77p 1677945
18/04/2011 134.20p 134.31p 127.77p 129.67p 2317005
15/04/2011 133.50p 134.95p 133.33p 133.43p 1102107
14/04/2011 131.17p 134.90p 130.57p 134.57p 1655262
13/04/2011 130.87p 131.93p 128.57p 131.20p 1320129
12/04/2011 131.97p 132.30p 128.83p 130.33p 1891866
11/04/2011 135.20p 135.90p 132.33p 132.40p 1246569
08/04/2011 136.67p 136.67p 134.23p 135.47p 1283874
07/04/2011 138.37p 139.17p 135.63p 135.63p 1219224
06/04/2011 137.67p 142.27p 137.67p 138.53p 1806006
05/04/2011 140.70p 141.77p 136.00p 137.60p 3446073
04/04/2011 143.23p 143.57p 138.75p 141.67p 1647258
01/04/2011 143.77p 145.33p 141.17p 143.13p 3641001
31/03/2011 142.80p 144.17p 141.81p 142.63p 3499038
30/03/2011 143.33p 143.33p 131.63p 142.40p 15910872
29/03/2011 149.90p 149.90p 147.37p 148.67p 2419158
28/03/2011 150.13p 151.33p 149.65p 149.90p 1355247
25/03/2011 149.87p 150.40p 148.67p 149.53p 1278339
24/03/2011 151.77p 153.33p 145.90p 149.17p 2729685
23/03/2011 152.03p 152.47p 150.53p 151.50p 511110
22/03/2011 154.30p 155.12p 151.50p 152.67p 826395
21/03/2011 153.80p 155.30p 151.67p 153.83p 1687563
18/03/2011 153.67p 154.60p 151.47p 151.60p 1526622
17/03/2011 153.23p 154.68p 152.37p 154.07p 1092336
16/03/2011 152.67p 154.53p 150.77p 152.67p 2085489
15/03/2011 153.43p 153.43p 147.03p 151.20p 3882840
14/03/2011 158.67p 158.67p 154.13p 156.10p 1196694
11/03/2011 159.17p 160.00p 157.43p 158.60p 1783497
10/03/2011 161.93p 163.27p 160.53p 160.53p 1811688
09/03/2011 159.03p 164.10p 158.50p 163.53p 2959590
08/03/2011 158.40p 159.30p 157.00p 159.23p 996918
07/03/2011 160.53p 160.53p 158.10p 158.67p 1442601
04/03/2011 158.93p 165.50p 158.73p 160.23p 6594579
03/03/2011 156.90p 160.03p 155.00p 159.77p 2151969
02/03/2011 155.33p 157.00p 153.17p 156.83p 2998998
01/03/2011 155.83p 155.83p 153.33p 154.83p 3061227
28/02/2011 154.80p 155.00p 153.27p 154.80p 1142016
25/02/2011 153.60p 154.27p 150.77p 154.27p 1222743
24/02/2011 157.33p 157.33p 151.67p 154.33p 2163594
23/02/2011 158.97p 161.93p 157.33p 157.33p 1782417
22/02/2011 166.67p 166.67p 160.83p 162.07p 3089925
21/02/2011 167.17p 168.15p 164.70p 166.33p 2454831
18/02/2011 171.83p 174.33p 166.33p 166.67p 9037242
17/02/2011 168.00p 171.67p 165.24p 171.33p 14743833
16/02/2011 167.83p 169.00p 164.00p 168.00p 3028563
15/02/2011 170.00p 170.00p 158.47p 167.50p 11025225
14/02/2011 173.67p 176.83p 170.13p 174.33p 2178945
11/02/2011 180.00p 180.00p 174.50p 174.50p 1838463
10/02/2011 180.33p 180.83p 178.83p 179.17p 844926
09/02/2011 178.67p 185.00p 178.00p 182.00p 1754016
08/02/2011 181.00p 181.98p 178.17p 178.67p 978537
07/02/2011 180.67p 182.33p 178.55p 182.33p 1289328
04/02/2011 180.50p 182.67p 178.17p 180.50p 909849
03/02/2011 181.83p 182.73p 178.67p 181.17p 576810
02/02/2011 179.33p 183.83p 179.33p 183.00p 2455248
01/02/2011 178.83p 181.00p 177.83p 181.00p 654939
31/01/2011 178.50p 180.83p 177.83p 180.00p 357396
28/01/2011 178.83p 180.50p 178.33p 180.17p 2088507
27/01/2011 178.67p 181.50p 178.67p 180.00p 1754448
26/01/2011 175.67p 180.67p 175.67p 179.17p 1046646
25/01/2011 176.17p 179.00p 175.00p 175.83p 571170
24/01/2011 173.50p 179.00p 173.50p 176.33p 905238
21/01/2011 171.00p 175.50p 171.00p 174.33p 2261130
20/01/2011 181.33p 181.33p 166.67p 170.67p 2934345
19/01/2011 184.17p 184.39p 181.17p 181.83p 421437
18/01/2011 181.33p 183.50p 179.67p 183.00p 733341
17/01/2011 180.83p 182.00p 178.00p 180.00p 852435
14/01/2011 184.67p 184.67p 177.83p 182.00p 885288
13/01/2011 187.67p 187.98p 183.33p 183.67p 687204
12/01/2011 188.33p 188.33p 185.67p 186.33p 881475
11/01/2011 190.00p 190.00p 188.17p 188.33p 1178514
10/01/2011 194.33p 194.33p 189.00p 189.00p 546345
07/01/2011 194.00p 195.43p 191.67p 192.67p 690732
06/01/2011 189.67p 197.00p 186.82p 195.33p 1166520
05/01/2011 190.33p 190.33p 183.76p 187.17p 1971948
04/01/2011 187.33p 190.00p 183.87p 185.33p 805128

*Close Price adjusted for both dividends and splits