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 (%)
Sep 30, 2019 6.215 6.215 6.190 6.190 378 +0.05(+0.81%)
Sep 27, 2019 6.150 6.160 6.128 6.140 24,700 +0.05(+0.82%)
Sep 26, 2019 6.175 6.175 6.090 6.090 1,236,527 +0.02(+0.33%)
Sep 25, 2019 6.095 6.095 6.070 6.070 192,917 -0.27(-4.26%)
Sep 24, 2019 6.410 6.440 6.300 6.340 453,400 -0.03(-0.47%)
Sep 23, 2019 6.360 6.430 6.360 6.370 145,516 -0.07(-1.13%)
Sep 20, 2019 6.480 6.485 6.442 6.442 4,100 +0.06(+0.98%)
Sep 19, 2019 6.418 6.529 6.380 6.380 4,391 -0.03(-0.47%)
Sep 18, 2019 6.430 6.540 6.380 6.410 2,703 +0.08(+1.26%)
Sep 17, 2019 6.360 6.622 6.330 6.330 7,096 -0.02(-0.31%)
Sep 16, 2019 6.290 6.577 6.290 6.350 1,314 +0.07(+1.11%)
Sep 13, 2019 6.415 6.480 6.230 6.280 16,100 +0.05(+0.76%)
Sep 12, 2019 6.150 6.540 6.150 6.232 1,972 +0.10(+1.67%)
Sep 11, 2019 6.280 6.500 6.130 6.130 6,748 -0.14(-2.23%)
Sep 10, 2019 6.280 6.350 6.095 6.270 1,572 -0.14(-2.18%)
Sep 09, 2019 6.054 6.410 6.030 6.410 127,080 +0.52(+8.83%)
Sep 06, 2019 5.890 6.090 5.890 5.890 55,900 -0.08(-1.34%)
Sep 05, 2019 5.880 6.170 5.880 5.970 10,501 +0.11(+1.88%)
Sep 04, 2019 5.960 5.960 5.780 5.860 178,086 +0.07(+1.21%)
Sep 03, 2019 5.700 6.029 5.700 5.790 6,252 -0.34(-5.55%)
Aug 30, 2019 6.037 6.130 6.037 6.130 400 +0.01(+0.16%)
Aug 29, 2019 5.760 6.120 5.760 6.120 904 +0.40(+6.99%)
Aug 28, 2019 5.720 5.860 5.720 5.720 4,083 -0.31(-5.14%)
Aug 27, 2019 6.030 6.030 5.730 6.030 1,291 +0.21(+3.61%)
Aug 26, 2019 5.820 6.090 5.730 5.820 5,497 -0.22(-3.64%)
Aug 23, 2019 5.768 6.100 5.760 6.040 2,100 +0.24(+4.09%)
Aug 22, 2019 5.855 5.855 5.707 5.803 1,701 +0.05(+0.91%)
Aug 21, 2019 5.590 5.843 5.590 5.750 1,430 +0.30(+5.50%)
Aug 20, 2019 5.450 5.700 5.450 5.450 7,453 -0.32(-5.55%)
Aug 19, 2019 5.357 5.770 5.357 5.770 5,815 +0.16(+2.85%)
Aug 16, 2019 5.340 5.610 5.340 5.610 700 +0.14(+2.56%)
Aug 15, 2019 5.360 5.640 5.340 5.470 2,949 -0.18(-3.19%)
Aug 14, 2019 5.456 5.690 5.410 5.650 28,339 -0.27(-4.56%)
Aug 13, 2019 5.590 5.920 5.590 5.920 9,673 +0.37(+6.57%)
Aug 12, 2019 5.610 5.790 5.555 5.555 841 -0.01(-0.23%)
Aug 09, 2019 5.600 5.600 5.547 5.568 4,200 -0.03(-0.57%)
Aug 08, 2019 5.450 5.800 5.450 5.600 49,089 -0.21(-3.61%)
Aug 07, 2019 5.588 5.810 5.550 5.810 1,130 +0.10(+1.75%)
Aug 06, 2019 5.818 6.070 5.710 5.710 3,270 -0.20(-3.38%)
Aug 05, 2019 5.830 5.970 5.630 5.910 10,496 -0.32(-5.14%)
Aug 02, 2019 5.920 6.230 5.870 6.230 70,100 +0.21(+3.49%)
Aug 01, 2019 5.975 6.250 5.975 6.020 61,597 -0.01(-0.17%)
Jul 31, 2019 6.090 6.120 6.020 6.030 36,552 -0.22(-3.52%)
Jul 30, 2019 6.320 6.320 6.180 6.250 66,493 -0.21(-3.25%)
Jul 29, 2019 6.430 6.490 6.425 6.460 44,333 +0.12(+1.89%)
Jul 26, 2019 6.320 6.370 6.310 6.340 311,800 +0.04(+0.63%)
Jul 25, 2019 6.315 6.400 6.270 6.300 159,440 -0.13(-2.02%)
Jul 24, 2019 6.365 6.430 6.309 6.430 100,604 +0.10(+1.61%)
Jul 23, 2019 6.395 6.415 6.328 6.328 62,173 -0.16(-2.54%)
Jul 22, 2019 6.398 6.800 6.398 6.492 1,320 -0.09(-1.40%)
Jul 19, 2019 6.465 6.780 6.465 6.585 2,000 -0.15(-2.15%)
Jul 18, 2019 6.425 6.730 6.350 6.730 3,391 +0.33(+5.16%)
Jul 17, 2019 6.440 6.460 6.380 6.400 7,462 +0.04(+0.61%)
Jul 16, 2019 6.380 6.500 6.361 6.361 10,422 -0.11(-1.72%)
Jul 15, 2019 6.510 6.607 6.473 6.473 186,367 +0.01(+0.19%)
Jul 12, 2019 6.490 6.850 6.440 6.460 3,800 -0.08(-1.30%)
Jul 11, 2019 6.520 6.600 6.470 6.545 4,118 -0.17(-2.46%)
Jul 10, 2019 6.790 6.830 6.690 6.710 560,926 -0.04(-0.59%)
Jul 09, 2019 6.754 6.830 6.750 6.750 2,377 -0.14(-2.00%)
Jul 08, 2019 6.888 6.888 6.860 6.888 581 +0.02(+0.25%)
Jul 05, 2019 6.850 6.910 6.850 6.870 2,900 +0.07(+1.03%)
Jul 03, 2019 6.875 6.905 6.800 6.800 1,700 +0.11(+1.64%)
Jul 02, 2019 6.765 6.780 6.690 6.690 12,413 -0.06(-0.89%)
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.