Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dominos Pizza UK & I (OP: DPUKY )

8.230 UNCHANGED
Last Price Updated: 3:35 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2014 17.84 17.84 17.84 60 -0.04(-0.22%)
Apr 25, 2014 17.84 17.88 17.84 17.88 1,774 -0.12(-0.67%)
Apr 24, 2014 17.97 18.00 17.97 18.00 435 +0.30(+1.70%)
Apr 23, 2014 17.65 17.70 17.65 17.70 489 +0.22(+1.25%)
Apr 22, 2014 17.72 17.76 17.48 17.48 3,655 -0.58(-3.21%)
Apr 21, 2014 18.06 18.06 18.06 18.06 293 -0.13(-0.71%)
Apr 16, 2014 18.19 18.19 18.19 0 +0.13(+0.72%)
Apr 15, 2014 18.10 18.10 18.06 18.06 813 +0.30(+1.69%)
Apr 14, 2014 17.76 17.76 17.76 17.76 157 -0.63(-3.43%)
Apr 11, 2014 18.39 18.39 18.39 18.39 0 +0.11(+0.60%)
Apr 10, 2014 18.28 18.28 18.28 18.28 879 -0.15(-0.81%)
Apr 09, 2014 18.25 18.57 18.25 18.43 625 +0.07(+0.38%)
Apr 07, 2014 18.36 18.36 18.36 0 -0.44(-2.34%)
Apr 04, 2014 18.59 18.80 18.59 18.80 0 +0.17(+0.91%)
Apr 03, 2014 18.69 18.69 18.63 18.63 1,657 +0.12(+0.65%)
Apr 02, 2014 18.51 18.51 18.51 18.51 230 -0.24(-1.28%)
Apr 01, 2014 18.75 18.75 18.75 18.75 323 +0.07(+0.37%)
Mar 31, 2014 18.68 18.68 18.68 18.68 133 +0.64(+3.55%)
Mar 28, 2014 17.99 18.20 17.99 18.04 0 -0.21(-1.15%)
Mar 27, 2014 18.10 18.25 17.84 18.25 849 +0.00(+0.00%)
Mar 26, 2014 18.22 18.29 18.22 18.25 6,971 +0.37(+2.07%)
Mar 25, 2014 17.88 17.88 17.88 17.88 205 +0.12(+0.68%)
Mar 24, 2014 17.75 17.76 17.75 17.76 354 +0.16(+0.91%)
Mar 21, 2014 17.67 17.67 17.60 17.60 3,694 -0.07(-0.40%)
Mar 20, 2014 17.51 17.74 17.51 17.67 3,089 -0.31(-1.72%)
Mar 19, 2014 18.09 18.09 17.81 17.98 3,894 -0.16(-0.88%)
Mar 18, 2014 18.04 18.17 18.04 18.14 1,217 +0.53(+3.01%)
Mar 17, 2014 17.61 17.83 17.61 17.61 4,193 -0.17(-0.96%)
Mar 14, 2014 17.72 17.78 17.60 17.78 0 +0.25(+1.43%)
Mar 13, 2014 17.25 17.80 17.25 17.53 1,130 -0.15(-0.85%)
Mar 12, 2014 17.33 17.68 17.33 17.68 2,888 +0.01(+0.06%)
Mar 11, 2014 17.67 17.67 17.67 17.67 824 -0.33(-1.83%)
Mar 10, 2014 18.00 18.00 18.00 18.00 453 +0.00(+0.00%)
Mar 07, 2014 17.99 18.00 17.99 18.00 0 -0.17(-0.94%)
Mar 06, 2014 18.17 18.17 18.17 18.17 642 -0.08(-0.44%)
Mar 05, 2014 18.41 18.41 18.25 18.25 2,254 -0.36(-1.93%)
Mar 04, 2014 18.54 18.61 18.54 18.61 4,747 +0.11(+0.59%)
Mar 03, 2014 18.66 18.66 18.50 18.50 6,135 -0.61(-3.19%)
Feb 27, 2014 19.11 19.11 19.11 19.11 0 +0.16(+0.84%)
Feb 26, 2014 18.95 18.95 18.95 18.95 20,384 -0.24(-1.25%)
Feb 25, 2014 19.00 19.19 19.00 19.19 358 +0.50(+2.68%)
Feb 24, 2014 18.69 18.69 18.69 18.69 8,086 +0.08(+0.43%)
Feb 20, 2014 18.61 18.61 18.61 0 +0.06(+0.32%)
Feb 19, 2014 18.56 18.57 18.55 18.55 2,569 +0.00(+0.00%)
Feb 18, 2014 18.48 18.57 18.48 18.55 9,303 +0.92(+5.22%)
Feb 13, 2014 17.63 17.63 17.63 0 +0.03(+0.17%)
Feb 12, 2014 17.60 17.60 17.60 17.60 2,207 +0.10(+0.57%)
Feb 11, 2014 17.55 17.55 17.50 17.50 2,691 -0.05(-0.28%)
Feb 10, 2014 17.53 17.55 17.53 17.55 347 +0.08(+0.46%)
Feb 07, 2014 17.48 17.48 17.47 17.47 0 -0.04(-0.23%)
Feb 06, 2014 17.40 17.51 17.40 17.51 1,200 +0.23(+1.33%)
Feb 05, 2014 17.25 17.28 17.25 17.28 700 -0.22(-1.26%)
Feb 04, 2014 17.46 17.50 17.46 17.50 481 -0.10(-0.57%)
Feb 03, 2014 17.73 17.73 17.60 17.60 2,677 -0.25(-1.40%)
Jan 31, 2014 17.85 17.85 17.85 17.85 0 +0.54(+3.12%)
Jan 30, 2014 17.28 17.31 17.28 17.31 584 -0.28(-1.59%)
Jan 29, 2014 17.30 17.59 17.30 17.59 3,063 +0.39(+2.27%)
Jan 28, 2014 16.81 17.20 16.81 17.20 416 -0.06(-0.35%)
Jan 27, 2014 17.26 17.26 17.26 17.26 206 +0.09(+0.52%)
Jan 24, 2014 17.17 17.17 17.17 17.17 0 -0.53(-2.99%)
Jan 23, 2014 17.66 17.70 17.66 17.70 2,833 +0.10(+0.57%)
Jan 21, 2014 17.60 17.60 17.60 0 -0.20(-1.12%)
Jan 17, 2014 17.80 17.80 17.80 0 -0.32(-1.77%)
Jan 16, 2014 18.04 18.12 18.04 18.12 9,710 -0.36(-1.95%)
Jan 15, 2014 18.44 18.48 18.44 18.48 1,905 -0.10(-0.54%)
Jan 14, 2014 18.58 18.58 18.58 18.58 123 -0.07(-0.38%)
Jan 13, 2014 18.84 18.90 18.65 18.65 1,881 -0.20(-1.06%)
Jan 10, 2014 18.82 18.85 18.82 18.85 770 +0.65(+3.57%)
Jan 09, 2014 18.17 18.20 18.17 18.20 2,702 +0.58(+3.29%)
Jan 08, 2014 17.23 17.62 17.22 17.62 7,977 +0.72(+4.26%)
Jan 07, 2014 16.87 16.90 16.87 16.90 1,757 -0.44(-2.54%)
Jan 06, 2014 17.17 17.34 17.17 17.34 776 +0.40(+2.36%)
Jan 03, 2014 16.94 16.94 16.94 16.94 0 -0.11(-0.65%)
Jan 02, 2014 17.21 17.21 17.03 17.05 1,659 -0.38(-2.18%)
Dec 31, 2013 17.43 17.43 17.43 0 +0.33(+1.93%)
Dec 30, 2013 17.21 17.21 17.08 17.10 342 +0.49(+2.95%)
Dec 27, 2013 16.67 16.67 16.61 16.61 331 +0.06(+0.36%)
Dec 26, 2013 16.44 16.55 16.44 16.55 512 +0.19(+1.16%)
Dec 23, 2013 16.36 16.36 16.36 77 +0.33(+2.06%)
Dec 20, 2013 16.15 16.17 16.03 16.03 0 -0.57(-3.43%)
Dec 19, 2013 16.55 16.60 16.55 16.60 808 -0.07(-0.42%)
Dec 18, 2013 16.67 16.67 16.55 16.67 1,112 +0.19(+1.15%)
Dec 17, 2013 16.34 16.48 16.34 16.48 1,999 +0.27(+1.67%)
Dec 16, 2013 16.23 16.23 16.21 16.21 387 +0.04(+0.25%)
Dec 13, 2013 15.84 16.17 15.84 16.17 0 -0.12(-0.74%)
Dec 11, 2013 16.29 16.29 16.29 16.29 0 +0.19(+1.18%)
Dec 10, 2013 15.95 16.10 15.95 16.10 15,979 +0.34(+2.16%)
Dec 09, 2013 15.66 15.76 15.66 15.76 950 -0.59(-3.61%)
Dec 06, 2013 16.35 16.35 16.35 16.35 1,062 -1.27(-7.21%)
Dec 05, 2013 17.62 17.62 17.62 17.62 600 +0.02(+0.11%)
Dec 04, 2013 17.63 17.64 17.60 17.60 1,456 -0.03(-0.17%)
Dec 03, 2013 17.65 17.65 17.57 17.63 1,860 -0.50(-2.76%)
Dec 02, 2013 18.12 18.13 18.12 18.13 705 -0.08(-0.44%)
Nov 29, 2013 18.15 18.21 18.15 18.21 1,969 +0.14(+0.77%)
Nov 27, 2013 18.19 18.19 18.07 18.07 11,140 -0.15(-0.82%)
Nov 26, 2013 18.15 18.22 18.15 18.22 1,201 +0.19(+1.05%)
Nov 25, 2013 18.03 18.03 18.03 18.03 301 -0.12(-0.66%)
Nov 22, 2013 18.20 18.20 18.15 18.15 1,563 -0.28(-1.52%)
Nov 21, 2013 18.43 18.43 18.43 18.43 299 -0.17(-0.91%)
Nov 20, 2013 18.75 18.78 18.60 18.60 3,199 -0.40(-2.11%)
Nov 19, 2013 19.14 19.14 19.00 19.00 545 -0.21(-1.09%)
Nov 18, 2013 19.28 19.28 19.21 19.21 819 +0.28(+1.48%)
Nov 15, 2013 18.93 18.93 18.93 18.93 223 +0.12(+0.64%)
Nov 14, 2013 18.81 18.81 18.81 18.81 650 -0.37(-1.93%)
Nov 12, 2013 19.15 19.18 19.15 19.18 260 -0.13(-0.67%)
Nov 11, 2013 19.31 19.31 19.31 19.31 477 +0.02(+0.10%)
Nov 08, 2013 19.23 19.29 19.23 19.29 1,978 -0.26(-1.33%)
Nov 07, 2013 19.35 19.55 19.35 19.55 2,523 +0.10(+0.51%)
Nov 06, 2013 19.39 19.45 19.39 19.45 470 +0.01(+0.05%)
Nov 05, 2013 19.35 19.44 19.35 19.44 704 +0.29(+1.51%)
Nov 01, 2013 19.15 19.15 19.15 0 -0.10(-0.52%)
Oct 31, 2013 19.25 19.25 19.25 19.25 1,124 -0.29(-1.48%)
Oct 30, 2013 19.55 19.55 19.54 19.54 717 -0.12(-0.61%)
Oct 29, 2013 19.66 19.66 19.66 19.66 173 -0.12(-0.61%)
Oct 25, 2013 19.78 19.78 19.78 0 +0.05(+0.25%)
Oct 24, 2013 19.96 19.96 19.73 19.73 2,119 -0.22(-1.10%)
Oct 23, 2013 19.90 19.95 19.90 19.95 1,907 -0.04(-0.20%)
Oct 22, 2013 19.93 19.99 19.93 19.99 1,887 +0.03(+0.15%)
Oct 21, 2013 19.97 19.97 19.96 19.96 873 -0.23(-1.14%)
Oct 18, 2013 20.19 20.19 20.19 20.19 558 +0.21(+1.05%)
Oct 17, 2013 19.95 19.98 19.80 19.98 1,130 +0.42(+2.15%)
Oct 16, 2013 19.65 19.65 19.53 19.56 845 +0.39(+2.03%)
Oct 14, 2013 19.17 19.17 19.17 0 +0.30(+1.59%)
Oct 11, 2013 18.87 18.87 18.87 18.87 125 +0.29(+1.56%)
Oct 09, 2013 18.58 18.58 18.58 0 -0.37(-1.95%)
Oct 08, 2013 18.95 18.95 18.95 18.95 256 -0.49(-2.52%)
Oct 07, 2013 19.44 19.44 19.44 19.44 955 -0.24(-1.22%)
Oct 04, 2013 19.68 19.68 19.68 19.68 156 -0.20(-1.01%)
Oct 03, 2013 19.88 19.88 19.88 19.88 182 -0.36(-1.78%)
Oct 02, 2013 20.28 20.28 20.24 20.24 1,410 +0.83(+4.28%)
Oct 01, 2013 19.41 19.41 19.41 19.41 200 +0.12(+0.62%)
Sep 27, 2013 19.45 19.45 19.29 19.29 2,600 +0.49(+2.61%)
Sep 25, 2013 18.80 18.80 18.80 0 -0.25(-1.31%)
Sep 24, 2013 19.04 19.05 19.04 19.05 1,039 -0.06(-0.31%)
Sep 23, 2013 19.15 19.15 19.11 19.11 762 -0.14(-0.73%)
Sep 20, 2013 19.14 19.25 19.14 19.25 593 -0.22(-1.13%)
Sep 19, 2013 19.39 19.47 19.39 19.47 400 -0.31(-1.57%)
Sep 17, 2013 19.78 19.78 19.78 0 -0.06(-0.30%)
Sep 13, 2013 19.84 19.84 19.84 19.84 0 +0.04(+0.20%)
Sep 12, 2013 19.72 19.84 19.72 19.80 576 -0.21(-1.05%)
Sep 11, 2013 20.01 20.01 20.01 20.01 100 +0.26(+1.32%)
Sep 10, 2013 19.66 19.76 19.66 19.75 534 +0.16(+0.82%)
Sep 09, 2013 19.59 19.59 19.59 19.59 100 +0.19(+0.98%)
Sep 06, 2013 19.40 19.40 19.40 19.40 728 +0.20(+1.04%)
Sep 05, 2013 19.20 19.20 19.20 19.20 565 -0.01(-0.05%)
Sep 04, 2013 19.20 19.21 19.20 19.21 2,500 +0.36(+1.91%)
Sep 03, 2013 18.85 18.85 18.85 18.85 483 +0.93(+5.19%)
Aug 30, 2013 17.89 17.94 17.89 17.92 362 -0.33(-1.81%)
Aug 29, 2013 18.25 18.25 18.25 18.25 400 +0.39(+2.18%)
Aug 28, 2013 17.88 17.88 17.86 17.86 1,347 -0.01(-0.06%)
Aug 27, 2013 17.87 17.87 17.87 17.87 138 +0.06(+0.34%)
Aug 26, 2013 17.83 17.83 17.81 17.81 395 +0.02(+0.11%)
Aug 23, 2013 17.26 17.79 17.26 17.79 878 +0.22(+1.25%)
Aug 22, 2013 17.57 17.57 17.57 17.57 440 +0.11(+0.63%)
Aug 20, 2013 17.46 17.46 17.46 0 +0.20(+1.16%)
Aug 06, 2013 17.26 17.26 17.26 0 -2.44(-12.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.