Dods Group (DODS) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dods Group

Date Open High Low Close* Volume
22/04/2021 75.00p 77.50p 70.00p 75.00p 3741
21/04/2021 75.00p 75.00p 70.00p 75.00p 130057
20/04/2021 77.50p 80.00p 70.00p 75.00p 9054
19/04/2021 77.50p 78.75p 76.00p 77.50p 7773
16/04/2021 78.40p 78.40p 75.60p 77.00p 11962
15/04/2021 78.40p 80.08p 75.60p 80.08p 61065
14/04/2021 79.80p 81.20p 75.60p 78.40p 38133
13/04/2021 79.80p 79.80p 78.40p 79.80p 73298
12/04/2021 79.80p 79.81p 75.60p 79.80p 409595
09/04/2021 81.20p 82.60p 79.80p 79.80p 0
08/04/2021 82.60p 82.60p 81.20p 82.60p 45
07/04/2021 82.60p 82.60p 81.20p 82.60p 19
06/04/2021 84.00p 84.00p 72.80p 82.60p 11423
01/04/2021 84.00p 84.00p 78.40p 84.00p 7518
31/03/2021 81.20p 89.60p 80.08p 84.00p 1694
30/03/2021 77.00p 81.20p 77.00p 81.20p 26045
29/03/2021 74.20p 75.60p 74.20p 74.20p 714
26/03/2021 74.20p 74.20p 74.20p 74.20p 0
25/03/2021 74.20p 74.20p 74.20p 74.20p 0
24/03/2021 74.20p 74.20p 74.20p 74.20p 0
23/03/2021 74.20p 74.20p 74.20p 74.20p 0
22/03/2021 74.20p 77.84p 74.20p 74.20p 3571
19/03/2021 78.40p 78.40p 70.00p 74.20p 14810
18/03/2021 78.40p 78.40p 74.59p 78.40p 6665
17/03/2021 78.40p 78.40p 78.40p 78.40p 0
16/03/2021 78.40p 80.98p 78.40p 78.40p 6725
15/03/2021 78.40p 78.40p 73.12p 78.40p 1078
12/03/2021 77.00p 78.40p 77.00p 78.40p 0
11/03/2021 78.40p 81.20p 73.92p 78.40p 387
10/03/2021 81.20p 81.20p 72.80p 78.40p 1786
09/03/2021 81.20p 83.72p 81.20p 81.20p 172
08/03/2021 81.20p 81.20p 81.20p 81.20p 0
05/03/2021 81.20p 84.00p 81.20p 81.20p 1179
04/03/2021 81.20p 81.20p 81.20p 81.20p 0
03/03/2021 81.20p 81.20p 81.20p 81.20p 0
02/03/2021 85.40p 85.40p 77.00p 81.20p 38418
01/03/2021 85.40p 85.40p 85.40p 85.40p 0
26/02/2021 85.40p 85.40p 85.40p 85.40p 0
25/02/2021 85.40p 85.40p 81.20p 85.40p 19011
24/02/2021 85.40p 85.40p 85.40p 85.40p 0
23/02/2021 85.40p 85.40p 85.40p 85.40p 0
22/02/2021 85.40p 85.40p 76.16p 85.40p 1058
19/02/2021 85.40p 85.40p 75.60p 85.40p 5769
18/02/2021 85.40p 85.40p 75.60p 85.40p 750
17/02/2021 85.40p 85.40p 84.00p 85.40p 30361
16/02/2021 85.40p 85.40p 82.60p 82.60p 16374
15/02/2021 85.40p 85.40p 85.40p 85.40p 0
12/02/2021 85.40p 85.40p 75.80p 85.40p 223
11/02/2021 85.40p 85.40p 75.60p 85.40p 3571
10/02/2021 85.40p 85.40p 75.60p 85.40p 15396
09/02/2021 85.40p 85.40p 85.37p 85.40p 3571
08/02/2021 85.40p 85.40p 85.40p 85.40p 0
05/02/2021 85.40p 85.40p 84.00p 85.40p 10043
04/02/2021 85.40p 85.40p 76.14p 85.40p 214
03/02/2021 85.40p 85.40p 85.40p 85.40p 0
02/02/2021 85.40p 85.40p 85.40p 85.40p 0
01/02/2021 85.40p 85.40p 75.60p 85.40p 143
29/01/2021 81.20p 85.40p 81.20p 85.40p 1305
28/01/2021 85.40p 85.71p 76.14p 81.20p 4721
27/01/2021 85.40p 85.40p 85.40p 85.40p 0
26/01/2021 85.40p 85.40p 85.40p 85.40p 0
25/01/2021 85.40p 85.71p 85.40p 85.40p 27
22/01/2021 85.40p 85.40p 85.40p 85.40p 0
21/01/2021 84.00p 85.79p 84.00p 85.40p 344
20/01/2021 84.00p 84.00p 84.00p 84.00p 0
19/01/2021 84.00p 84.00p 84.00p 84.00p 0
18/01/2021 84.00p 84.00p 84.00p 84.00p 0
15/01/2021 84.00p 84.00p 73.42p 84.00p 232
14/01/2021 84.00p 86.18p 84.00p 84.00p 640
13/01/2021 84.00p 86.18p 84.00p 84.00p 6841
12/01/2021 84.00p 84.00p 73.42p 84.00p 24
11/01/2021 84.00p 84.00p 84.00p 84.00p 0
08/01/2021 84.00p 86.18p 73.42p 84.00p 18571
07/01/2021 84.00p 84.00p 84.00p 84.00p 0
06/01/2021 84.00p 85.55p 75.88p 84.00p 5227
05/01/2021 84.00p 95.20p 72.80p 84.00p 4845
04/01/2021 84.00p 84.00p 84.00p 84.00p 0
31/12/2020 84.00p 84.00p 84.00p 84.00p 0
30/12/2020 81.20p 84.00p 81.20p 84.00p 0
29/12/2020 81.20p 81.20p 81.20p 81.20p 0
24/12/2020 81.20p 86.24p 81.20p 81.20p 598
23/12/2020 84.00p 84.00p 81.20p 81.20p 0
22/12/2020 81.20p 81.20p 81.20p 81.20p 0
21/12/2020 82.60p 82.60p 72.80p 81.20p 896
18/12/2020 82.60p 82.60p 82.60p 82.60p 0
17/12/2020 82.60p 82.60p 82.60p 82.60p 0
16/12/2020 82.60p 82.60p 82.60p 82.60p 0
15/12/2020 84.00p 84.00p 78.40p 82.60p 282
14/12/2020 84.00p 88.14p 84.00p 84.00p 74
11/12/2020 84.00p 84.00p 84.00p 84.00p 0
10/12/2020 86.80p 86.80p 78.40p 84.00p 6871
09/12/2020 86.80p 86.80p 86.80p 86.80p 0
08/12/2020 89.60p 89.60p 84.00p 86.80p 1071
07/12/2020 89.60p 89.60p 89.60p 89.60p 0
04/12/2020 89.60p 89.60p 89.60p 89.60p 0
03/12/2020 89.60p 89.60p 89.60p 89.60p 0
02/12/2020 89.60p 89.60p 89.60p 89.60p 0
01/12/2020 89.60p 89.60p 89.60p 89.60p 0
30/11/2020 89.60p 89.60p 89.60p 89.60p 0
27/11/2020 89.60p 89.60p 89.04p 89.60p 2662
26/11/2020 89.60p 89.60p 89.60p 89.60p 0
25/11/2020 89.60p 89.60p 89.60p 89.60p 0
24/11/2020 89.60p 89.60p 89.60p 89.60p 0
23/11/2020 89.60p 89.60p 84.00p 89.60p 34
20/11/2020 89.60p 89.60p 89.60p 89.60p 0
19/11/2020 89.60p 89.60p 89.60p 89.60p 0
18/11/2020 81.20p 89.60p 81.20p 89.60p 10490
17/11/2020 81.20p 81.20p 81.20p 81.20p 0
16/11/2020 81.20p 83.44p 81.20p 81.20p 4782
13/11/2020 81.20p 82.60p 81.20p 81.20p 357
12/11/2020 81.20p 81.20p 80.92p 81.20p 1786
11/11/2020 81.20p 81.20p 78.40p 81.20p 938
10/11/2020 81.20p 81.20p 81.20p 81.20p 0
09/11/2020 81.20p 81.20p 81.20p 81.20p 0
06/11/2020 81.20p 81.20p 81.20p 81.20p 0
05/11/2020 81.20p 81.20p 78.40p 81.20p 453
04/11/2020 81.20p 81.20p 81.20p 81.20p 0
03/11/2020 88.20p 88.20p 78.40p 81.20p 5566
02/11/2020 89.60p 89.60p 84.00p 88.20p 271
30/10/2020 89.60p 92.29p 89.60p 89.60p 150
29/10/2020 89.60p 89.60p 89.60p 89.60p 0
28/10/2020 89.60p 89.60p 89.60p 89.60p 0
27/10/2020 89.60p 89.60p 89.60p 89.60p 0
26/10/2020 89.60p 89.60p 84.00p 89.60p 490
23/10/2020 89.60p 92.29p 84.00p 89.60p 1304
22/10/2020 89.60p 92.40p 89.60p 89.60p 25
21/10/2020 89.60p 89.60p 89.60p 89.60p 0
20/10/2020 95.20p 95.20p 89.60p 89.60p 695
19/10/2020 98.00p 98.00p 90.44p 95.20p 290
16/10/2020 95.20p 95.20p 95.20p 95.20p 0
15/10/2020 95.20p 95.20p 95.20p 95.20p 0
14/10/2020 98.00p 100.80p 84.00p 95.20p 3556
13/10/2020 98.00p 98.00p 98.00p 98.00p 0
12/10/2020 98.00p 98.00p 89.60p 98.00p 1384
09/10/2020 98.00p 98.00p 95.48p 98.00p 125
08/10/2020 98.00p 103.60p 98.00p 98.00p 54
07/10/2020 98.00p 98.00p 95.48p 98.00p 58
06/10/2020 99.40p 99.40p 92.40p 98.00p 1339
05/10/2020 99.40p 99.40p 99.40p 99.40p 0
02/10/2020 102.20p 102.20p 98.00p 99.40p 3153
01/10/2020 99.40p 102.20p 99.40p 102.20p 0
30/09/2020 102.20p 102.20p 102.20p 102.20p 0
29/09/2020 102.20p 102.20p 102.20p 102.20p 0
28/09/2020 99.40p 102.20p 99.40p 102.20p 0
25/09/2020 102.20p 102.20p 102.20p 102.20p 14076
24/09/2020 102.20p 103.88p 102.20p 102.20p 3153
23/09/2020 102.20p 102.20p 98.00p 102.20p 222
22/09/2020 102.20p 106.40p 102.20p 102.20p 54
21/09/2020 102.20p 102.20p 102.20p 102.20p 0
18/09/2020 102.20p 102.20p 102.20p 102.20p 0
17/09/2020 102.20p 102.20p 98.00p 102.20p 192
16/09/2020 102.20p 102.20p 98.00p 102.20p 2198
15/09/2020 102.20p 102.20p 102.20p 102.20p 0
14/09/2020 102.20p 106.40p 95.48p 102.20p 2662
11/09/2020 102.20p 106.40p 98.00p 102.20p 77
10/09/2020 102.20p 106.40p 98.00p 102.20p 456
09/09/2020 102.20p 102.20p 98.00p 102.20p 415
08/09/2020 102.20p 102.20p 102.20p 102.20p 0
07/09/2020 102.20p 106.40p 102.20p 102.20p 71
04/09/2020 105.00p 106.40p 98.28p 102.20p 1855
03/09/2020 105.00p 112.00p 103.60p 105.00p 8392
02/09/2020 96.60p 103.60p 96.60p 96.60p 54
01/09/2020 96.60p 103.60p 96.60p 96.60p 54
28/08/2020 96.60p 103.60p 92.40p 96.60p 411
27/08/2020 96.60p 103.60p 96.60p 96.60p 54
26/08/2020 96.60p 96.60p 96.60p 96.60p 0
25/08/2020 96.60p 96.60p 96.60p 96.60p 0
24/08/2020 96.60p 96.60p 96.60p 96.60p 0
21/08/2020 96.60p 96.60p 96.60p 96.60p 0
20/08/2020 96.60p 103.60p 89.60p 96.60p 116
19/08/2020 96.60p 103.60p 92.40p 96.60p 179
18/08/2020 96.60p 103.60p 96.60p 96.60p 54
17/08/2020 96.60p 96.60p 89.60p 96.60p 348
14/08/2020 100.80p 103.60p 89.60p 96.60p 402
13/08/2020 100.80p 105.00p 89.60p 100.80p 96
12/08/2020 102.20p 106.40p 89.60p 100.80p 8967
11/08/2020 107.80p 107.80p 102.20p 102.20p 1003
10/08/2020 107.80p 107.80p 107.80p 107.80p 0
07/08/2020 107.80p 107.80p 103.60p 107.80p 464
06/08/2020 107.80p 107.80p 107.80p 107.80p 0
05/08/2020 107.80p 107.80p 107.80p 107.80p 0
04/08/2020 107.80p 107.80p 107.80p 107.80p 0
03/08/2020 107.80p 107.80p 107.80p 107.80p 0
31/07/2020 107.80p 108.50p 107.80p 107.80p 1192
30/07/2020 107.80p 107.80p 103.60p 107.80p 173
29/07/2020 107.80p 112.00p 107.80p 107.80p 71
28/07/2020 107.80p 107.80p 103.60p 107.80p 2785
27/07/2020 107.80p 112.00p 107.80p 107.80p 71
24/07/2020 107.80p 107.80p 107.80p 107.80p 0
23/07/2020 107.80p 112.00p 103.60p 107.80p 134
22/07/2020 107.80p 112.00p 98.00p 107.80p 8295
21/07/2020 107.80p 107.80p 107.80p 107.80p 0
20/07/2020 107.80p 112.00p 105.70p 107.80p 135
17/07/2020 107.80p 112.00p 107.80p 107.80p 6250
16/07/2020 107.80p 112.00p 107.80p 107.80p 10768
15/07/2020 107.80p 112.00p 103.60p 107.80p 8036
14/07/2020 107.80p 112.00p 103.60p 107.80p 7196
13/07/2020 107.80p 112.00p 107.80p 107.80p 5821
10/07/2020 107.80p 112.00p 107.80p 112.00p 4536
09/07/2020 107.80p 112.00p 105.70p 107.80p 75

*Close Price adjusted for both dividends and splits