Share Name Share Symbol Market Type Share ISIN Share Description
Dart Group LSE:DTG London Ordinary Share GB00B1722W11 ORD 1.25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -13.50p -2.54% 519.00p 519.00p 520.00p 529.00p 517.50p 526.00p 114,874 09:20:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,729.3 90.1 51.8 10.0 769.35

Dart Group (DTG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017532.5-2.50-0.47%532545321,619
16 Aug 2017535+2.50+0.47%533546619,757
15 Aug 2017532.5+8.50+1.62%517.5540606,548
14 Aug 2017524+3.50+0.67%520.5526.51,345,958
11 Aug 2017520.5-4.50-0.86%513526.5837,208
10 Aug 2017525+2.00+0.38%520.5529881,434
09 Aug 2017523+2.00+0.38%520526.5633,475
08 Aug 20175210.000.00%518.5526437,601
07 Aug 2017521+7.50+1.46%514524491,558
04 Aug 2017513.5-1.00-0.19%513.55201,988,021
03 Aug 2017514.5+3.50+0.68%504.000035191,028,322
02 Aug 2017511+19.75+4.02%496521.5924,681
01 Aug 2017491.25+5.00+1.03%485.5494.24996430,147
31 Jul 2017486.25-2.25-0.46%484.75496.75003682,869
28 Jul 2017488.50003-11.25-2.25%488.25506.5753,230
27 Jul 2017499.75+0.50+0.10%492.25505.000031,005,791
26 Jul 2017499.25-0.75-0.15%492.5501.99996766,526
25 Jul 2017500+5.50+1.11%495.24996511.5840,683
24 Jul 2017494.5-29.50-5.63%489.755272,275,897
21 Jul 2017524-20.00-3.68%520.55491,881,189
20 Jul 2017544-3.50-0.64%5355591,351,493
19 Jul 2017547.5+27.50+5.29%520.55521,405,830
18 Jul 2017520-5.00-0.95%510531929,268
Download more Dart Group Historical Data

Dart Group (DTG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week522.5546513527.1563322k1M746k-3.5-0.67%
1 Month538549484.75511.6971322k2M938k-19-3.53%
3 Months634665484.75551.5567122k3M741k-115-18.14%
6 Months516.5665484.75559.1587122k3M670k2.50.48%
1 Year469.75665354.5495.356546k4M760k49.2510.48%
3 Years212.75684200472.5775454M525k306.25143.95%
5 Years73.568471387.4257454M462k445.5606.12%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170818 08:35:45