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
  +0.00p +0.00% 967.00p 969.50p 970.00p 980.50p 963.00p 968.50p 252,940 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 1,729.3 90.1 51.8 18.7 1,437.72

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 20189670.000.00%963980.5252,940
16 Aug 2018967+10.00+1.04%930.5974.5213,658
15 Aug 2018957+3.00+0.31%945.5977.5197,028
14 Aug 2018954+6.00+0.63%950.5969.5225,438
13 Aug 2018948-17.00-1.76%940967.5204,761
10 Aug 2018965-10.00-1.03%959.5979.5186,229
09 Aug 2018975+8.50+0.88%969997.5759,033
08 Aug 2018966.5+21.00+2.22%948.5973.5312,840
07 Aug 2018945.5+17.00+1.83%928.5948439,965
06 Aug 2018928.5+6.00+0.65%919.5931.5235,469
03 Aug 2018922.5-12.50-1.34%920937376,560
02 Aug 2018935-1.00-0.11%925943408,406
01 Aug 2018936+15.50+1.68%920941425,626
31 Jul 2018920.5-8.50-0.91%920937.5270,130
30 Jul 2018929-29.50-3.08%911957.5544,363
27 Jul 2018958.5+45.50+4.98%912961350,624
26 Jul 2018913+7.50+0.83%906.5924.5254,639
25 Jul 2018905.5-7.00-0.77%905921.51,009,679
24 Jul 2018912.5+3.00+0.33%905921603,965
23 Jul 2018909.5-52.00-5.41%906.5955.5587,527
20 Jul 2018961.5-14.00-1.44%953.5977.5351,715
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 Week974.5980.5930.5958.0780186k253k205k-7.5-0.77%
1 Month977.5997.5905936.1493186k1M398k-10.5-1.07%
3 Months834.51,030725900.686091k3M415k132.515.88%
6 Months6471,030646865.432985k3M373k32049.46%
1 Year5261,030493.5729.890185k3M388k44183.84%
3 Years449.51,030354.5568.464321k4M539k517.5115.13%
5 Years2601,030177.75475.1435454M475k707271.92%
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:43 V: D:20180820 01:48:44