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
  -14.00p -1.54% 893.00p 893.50p 895.00p 912.50p 887.50p 903.00p 332,627 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 2,391.8 134.6 74.6 12.0 1,328.24

Dart Group (DTG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2018893-14.00-1.54%887.5912.5332,627
16 Oct 2018907+40.00+4.61%869.5909334,888
15 Oct 2018867-9.50-1.08%857.5872.5209,405
12 Oct 2018876.5+22.50+2.63%854883312,179
11 Oct 2018854-10.50-1.21%843863398,391
10 Oct 2018864.5-27.00-3.03%862889314,725
09 Oct 2018891.5-6.50-0.72%886.5899271,383
08 Oct 2018898-6.50-0.72%890910263,354
05 Oct 2018904.5+3.00+0.33%889.5917.5474,237
04 Oct 2018901.5+1.50+0.17%883.5904351,110
03 Oct 2018900+1.00+0.11%874903.5375,355
02 Oct 2018899-18.00-1.96%895.5917.5329,160
01 Oct 2018917-15.50-1.66%903937.5530,598
28 Sep 2018932.5+14.50+1.58%912938.5605,778
27 Sep 2018918+15.00+1.66%876921334,533
26 Sep 2018903+16.00+1.80%879909416,228
25 Sep 2018887-78.50-8.13%883964.5772,575
24 Sep 2018965.5-15.50-1.58%962981.5304,707
21 Sep 2018981-1.00-0.10%979.5997226,705
20 Sep 2018982+2.00+0.20%975.5988.5186,970
19 Sep 20189800.000.00%976987159,581
18 Sep 2018980+4.50+0.46%973997.5160,922
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 Week889912.5843873.6230209k398k314k40.45%
1 Month985.5997843907.0346160k773k359k-92.5-9.39%
3 Months911.51,052843938.2704112k1M310k-18.5-2.03%
6 Months861.51,052725905.432185k3M329k31.53.66%
1 Year5931,052577.5804.246385k3M354k30050.59%
3 Years460.751,052354.5582.731221k4M536k432.2593.81%
5 Years2221,052177.75491.7700454M469k671302.25%
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:42 V: D:20181018 03:53:59