DRTGF - Dart Group PLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201919.8619.8619.8619.8619.86-
Dec 05, 201919.8019.9519.8019.8619.862,500
Dec 04, 201919.0219.0219.0219.0219.02-
Dec 03, 201919.0219.0219.0219.0219.022,000
Dec 02, 201919.0219.0219.0219.0219.02-
Nov 29, 201919.0219.0219.0219.0219.022,500
Nov 27, 201918.7618.9610.2018.8518.8566,500
Nov 26, 201918.0518.0518.0518.0518.05-
Nov 25, 201917.9918.0817.8018.0518.058,100
Nov 22, 201917.5317.5317.5317.5317.53100
Nov 21, 201917.5317.5317.5317.5317.53-
Nov 20, 201917.5317.5317.5317.5317.53100
Nov 19, 201917.5217.5217.5117.5117.512,500
Nov 18, 201916.6016.6016.6016.6016.60200
Nov 15, 201917.0017.2517.0017.2517.255,900
Nov 14, 201916.3416.3416.3416.3416.34-
Nov 13, 201916.3416.3416.3416.3416.34100
Nov 12, 201916.3416.3416.3416.3416.34-
Nov 11, 201916.3416.3416.3416.3416.34-
Nov 08, 201916.3416.3416.3416.3416.34-
Nov 07, 201916.3416.3416.3416.3416.34-
Nov 06, 201916.3416.3416.3416.3416.34-
Nov 05, 201916.3416.3416.3416.3416.34-
Nov 04, 201916.3416.3416.3416.3416.346,000
Nov 01, 201916.3016.3016.3016.3016.30-
Oct 31, 201916.3016.3016.3016.3016.301,800
Oct 30, 201916.3016.3016.3016.3016.30-
Oct 29, 201916.0016.3016.0016.3016.301,500
Oct 28, 201916.0516.0516.0516.0516.05-
Oct 25, 201916.0516.0516.0516.0516.053,700
Oct 24, 201916.0616.0616.0516.0516.052,000
Oct 23, 201915.7515.7515.7515.7515.75-
Oct 22, 201915.7515.7515.7515.7515.75100
Oct 21, 201916.5016.5015.7515.7515.7530,200
Oct 18, 201915.5015.7914.8915.7915.7917,900
Oct 17, 201914.9014.9014.9014.9014.902,400
Oct 16, 201914.4415.0014.4415.0015.006,900
Oct 15, 201913.7013.7013.7013.7013.70-
Oct 14, 201913.7013.7013.7013.7013.70100
Oct 11, 201913.0013.7013.0013.7013.70164,800
Oct 10, 201911.4511.4511.4511.4511.45-
Oct 09, 201911.4511.4511.4511.4511.45-
Oct 08, 201911.4511.4511.4511.4511.45300
Oct 07, 201911.3011.3011.3011.3011.30-
Oct 04, 201911.3011.3011.3011.3011.30600
Oct 03, 201911.5011.5011.5011.5011.50-
Oct 02, 201911.5011.5011.5011.5011.50-
Oct 01, 201911.5011.5011.5011.5011.5027,800
Sep 30, 201911.1811.1811.1811.1811.18-
Sep 27, 201911.1811.1811.1811.1811.188,500
Sep 26, 201910.9110.9110.9110.9110.91500
Sep 25, 201911.0511.0511.0511.0511.05100
Sep 24, 201911.2511.2511.2511.2511.25600
Sep 23, 201911.2511.2511.2511.2511.251,000
Sep 20, 20199.159.159.159.159.15-
Sep 19, 20199.159.159.159.159.15-
Sep 19, 20190.074 Dividend
Sep 18, 20199.159.159.159.159.08-
Sep 17, 20199.159.159.159.159.08-
Sep 16, 20199.159.159.159.159.08-
Sep 13, 20199.159.159.159.159.08-
Sep 12, 20199.159.159.159.159.08-
Sep 11, 20199.359.359.359.359.27-
Sep 10, 20199.359.359.359.359.2730,000
Sep 09, 20199.169.169.169.169.09-
Sep 06, 20199.169.169.169.169.09-
Sep 05, 20199.169.169.169.169.092,000
Sep 04, 20199.209.209.209.209.132,000
Sep 03, 20199.159.159.159.159.08-
Aug 30, 20199.159.159.159.159.081,500
Aug 29, 20199.059.059.059.058.98-
Aug 28, 20199.089.089.059.058.9823,700
Aug 27, 20199.209.209.209.209.13-
Aug 26, 20199.209.209.209.209.13-
Aug 23, 20199.209.209.209.209.13300
Aug 22, 20199.009.009.009.008.93-
Aug 21, 20199.009.009.009.008.93-
Aug 20, 20199.009.009.009.008.93-
Aug 19, 20199.009.009.009.008.93-
Aug 16, 20199.009.009.009.008.938,100
Aug 15, 20198.729.008.729.008.931,000
Aug 14, 20199.009.009.009.008.932,000
Aug 13, 20199.009.009.009.008.931,400
Aug 12, 20199.289.289.289.289.20-
Aug 09, 20199.289.289.289.289.20-
Aug 08, 20199.289.289.289.289.20-
Aug 07, 20199.289.289.289.289.20100
Aug 06, 20199.289.289.289.289.20-
Aug 05, 20199.289.289.289.289.20-
Aug 02, 20199.289.289.289.289.20-
Aug 01, 20199.289.289.289.289.20-
Jul 31, 20199.289.289.289.289.20-
Jul 30, 20199.289.289.289.289.201,500
Jul 29, 20199.569.569.569.569.48-
Jul 26, 20199.569.569.569.569.48-
Jul 25, 20199.569.569.569.569.48-
Jul 24, 20199.569.569.569.569.48-
Jul 23, 20199.569.569.569.569.48-
Jul 22, 20199.569.569.569.569.48100
Jul 19, 20199.569.569.569.569.48500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...