Canada Markets closed

Direct Line Insurance Group plc (DIISY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.03+0.12 (+1.52%)
At close: 03:38PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20228.058.108.038.038.036,001
Sept 28, 20227.607.917.607.917.914,100
Sept 27, 20228.108.107.957.957.952,800
Sept 26, 20228.248.418.168.338.338,100
Sept 23, 20228.988.988.558.598.5910,800
Sept 22, 20229.659.659.349.349.341,100
Sept 21, 20229.419.519.209.209.202,100
Sept 20, 20229.609.609.509.509.50300
Sept 19, 20229.679.859.679.859.853,700
Sept 16, 20229.839.839.759.759.75300
Sept 15, 20229.979.979.979.979.97200
Sept 14, 202210.0010.019.9710.0110.012,500
Sept 13, 20229.949.949.669.679.673,500
Sept 12, 20229.709.709.709.709.70-
Sept 09, 20229.709.709.709.709.70-
Sept 08, 20229.709.709.709.709.70-
Sept 07, 20229.599.709.599.709.703,800
Sept 06, 20229.549.609.509.609.609,900
Sept 02, 20229.449.449.449.449.441,100
Sept 01, 20229.539.539.459.509.501,500
Aug 31, 20229.699.709.639.639.634,500
Aug 30, 20229.809.809.709.709.701,800
Aug 29, 20229.709.709.709.709.704,200
Aug 26, 20229.9710.059.749.749.74700
Aug 25, 20229.749.749.749.749.74-
Aug 24, 202210.0010.009.709.749.741,000
Aug 23, 202210.1410.1410.1410.1410.14100
Aug 22, 202210.0210.1410.0010.1410.143,100
Aug 19, 202210.6410.6410.6410.6410.64-
Aug 18, 202210.6410.6410.6410.6410.64100
Aug 17, 202210.5410.5410.5410.5410.54-
Aug 16, 202210.4910.5410.4910.5410.54500
Aug 15, 202210.7210.7610.5410.5410.542,200
Aug 12, 202210.7210.7210.7210.7210.72100
Aug 11, 202211.1211.1210.8110.8110.811,200
Aug 10, 202210.6810.9310.6810.8910.89800
Aug 09, 202210.1110.1110.1110.1110.11-
Aug 08, 202210.1110.1110.1110.1110.11-
Aug 05, 202210.1810.1810.1110.1110.111,200
Aug 04, 202210.0910.1110.0110.1110.116,600
Aug 03, 202210.0010.009.859.919.914,500
Aug 02, 202210.1510.4210.0710.2410.24600
Aug 01, 202210.2610.2810.1210.2810.284,000
Jul 29, 202210.4310.4310.4310.4310.43300
Jul 28, 20229.7010.049.699.699.691,800
Jul 27, 20229.809.809.569.569.568,900
Jul 26, 20229.709.709.519.519.5117,400
Jul 25, 20229.809.809.719.719.71800
Jul 22, 20229.959.959.819.819.8115,500
Jul 21, 20229.589.929.589.809.803,200
Jul 20, 20229.669.809.409.809.806,400
Jul 19, 20229.609.989.609.989.9820,100
Jul 18, 20229.029.428.989.429.4226,100
Jul 15, 202210.1310.3410.1310.1810.181,500
Jul 14, 202210.0410.149.9010.1310.133,800
Jul 13, 202211.2511.2511.2511.2511.251,300
Jul 12, 202211.3911.4011.3911.4011.40900
Jul 11, 202211.4811.4811.4811.4811.48-
Jul 08, 202211.4811.4811.4811.4811.48-
Jul 07, 202211.4811.4811.4811.4811.48-
Jul 06, 202211.3911.4811.3411.4811.481,700
Jul 05, 202211.6711.6711.3311.3311.33500
Jul 01, 202212.2512.2512.0612.0612.061,300
Jun 30, 202212.3012.6512.3012.6512.653,000
Jun 29, 202212.4212.4212.4212.4212.42200
Jun 28, 202212.7112.7112.7112.7112.71100
Jun 27, 202212.1412.1412.1412.1412.14-
Jun 24, 202212.1412.1412.1412.1412.14200
Jun 23, 202212.1112.1112.1112.1112.11200
Jun 22, 202212.1312.1312.1312.1312.13-
Jun 21, 202212.1312.1312.1312.1312.13-
Jun 17, 202212.1312.1312.1312.1312.13200
Jun 16, 202212.5412.5412.2912.2912.291,600
Jun 15, 202212.3812.3912.3812.3912.391,700
Jun 14, 202212.1012.1212.1012.1212.121,700
Jun 13, 202212.4812.4812.4812.4812.48400
Jun 10, 202212.8812.9212.4112.4112.411,300
Jun 09, 202213.0613.0613.0613.0613.06400
Jun 08, 202212.7112.7112.7112.7112.71100
Jun 07, 202213.1913.1913.1913.1913.19-
Jun 06, 202213.1913.1913.1913.1913.19200
Jun 03, 202212.8912.8912.8912.8912.89-
Jun 02, 202213.0513.0512.8912.8912.89400
Jun 01, 202213.1013.1013.1013.1013.10-
May 31, 202213.1013.1013.1013.1013.101,700
May 27, 202213.1713.1713.1713.1713.17200
May 26, 202212.9113.0212.9113.0213.024,900
May 25, 202212.7012.7012.7012.7012.70-
May 24, 202212.6412.7012.6412.7012.70200
May 23, 202212.5112.5112.5112.5112.51-
May 20, 202212.5112.5112.5112.5112.51500
May 19, 202213.0213.0213.0213.0213.02-
May 18, 202213.0213.0213.0213.0213.02-
May 17, 202213.0213.0212.8513.0213.027,500
May 16, 202212.3912.3912.3912.3912.39200
May 13, 202212.2012.2012.1012.1012.10400
May 12, 202212.1012.1012.1012.1012.1016,200
May 11, 202212.2012.2012.2012.2012.20-
May 10, 202212.2012.2012.2012.2012.20100
May 09, 202211.7211.8611.4411.4411.445,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...