Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/03/2014 79.68p 79.68p 76.49p 79.68p 113
07/03/2014 79.68p 79.68p 76.49p 79.68p 0
06/03/2014 79.68p 79.68p 76.49p 79.68p 101
05/03/2014 79.68p 79.68p 76.21p 79.68p 369
04/03/2014 79.68p 79.68p 78.98p 79.68p 1083
03/03/2014 79.68p 79.68p 76.21p 79.68p 945
28/02/2014 83.14p 83.14p 76.21p 79.68p 1804
27/02/2014 83.14p 83.14p 76.49p 83.14p 866
26/02/2014 83.14p 83.14p 76.77p 83.14p 361
25/02/2014 83.14p 83.14p 76.49p 83.14p 3717
24/02/2014 83.14p 83.14p 76.49p 83.14p 5511
21/02/2014 86.60p 86.60p 81.68p 83.14p 2111
20/02/2014 86.60p 86.60p 83.14p 86.60p 0
19/02/2014 86.60p 86.60p 83.14p 86.60p 1092
18/02/2014 86.60p 86.60p 83.42p 86.60p 0
17/02/2014 86.60p 86.60p 83.42p 86.60p 60
14/02/2014 86.60p 86.60p 83.14p 86.60p 0
13/02/2014 86.60p 86.60p 83.14p 86.60p 0
12/02/2014 86.60p 86.60p 83.14p 86.60p 866
11/02/2014 86.60p 86.60p 84.53p 86.60p 0
10/02/2014 86.60p 86.60p 84.53p 86.60p 469
07/02/2014 86.60p 86.60p 83.17p 86.60p 1627
06/02/2014 86.60p 86.60p 83.17p 86.60p 1253
05/02/2014 86.60p 86.60p 83.42p 86.60p 0
04/02/2014 86.60p 86.60p 83.42p 86.60p 361
03/02/2014 86.60p 86.60p 83.17p 86.60p 3608
31/01/2014 86.60p 86.60p 83.14p 86.60p 2526
30/01/2014 86.60p 86.60p 83.14p 86.60p 2887
29/01/2014 86.60p 86.60p 83.42p 86.60p 0
28/01/2014 86.60p 86.60p 83.42p 86.60p 100
27/01/2014 86.60p 86.60p 83.14p 86.60p 4931
24/01/2014 86.60p 86.60p 84.79p 86.60p 0
23/01/2014 86.60p 86.60p 84.79p 86.60p 10161
22/01/2014 97.00p 97.00p 85.22p 86.60p 5570
21/01/2014 97.00p 97.00p 97.00p 97.00p 3608
20/01/2014 97.00p 97.00p 96.93p 97.00p 4
17/01/2014 97.00p 97.00p 94.50p 97.00p 2345
16/01/2014 97.00p 97.00p 94.23p 97.00p 991
15/01/2014 97.00p 97.00p 94.23p 97.00p 697
14/01/2014 97.00p 97.00p 94.23p 97.00p 1046
13/01/2014 97.00p 97.00p 94.23p 97.00p 886
10/01/2014 97.00p 97.00p 94.23p 97.00p 0
09/01/2014 97.00p 97.00p 94.23p 97.00p 61
08/01/2014 97.00p 97.00p 92.84p 97.00p 0
07/01/2014 97.00p 97.00p 92.84p 97.00p 5381
06/01/2014 97.00p 97.00p 92.29p 97.00p 0
03/01/2014 97.00p 97.00p 92.29p 97.00p 0
02/01/2014 97.00p 97.00p 92.29p 97.00p 2923
31/12/2013 97.00p 100.46p 92.29p 97.00p 0
30/12/2013 97.00p 100.46p 92.29p 97.00p 0
27/12/2013 97.00p 97.00p 92.29p 97.00p 2941
24/12/2013 97.00p 97.00p 97.00p 97.00p 902
23/12/2013 100.46p 100.46p 90.07p 97.00p 8789
20/12/2013 100.46p 100.46p 90.07p 100.46p 7217
19/12/2013 100.46p 100.46p 90.07p 100.46p 11547
18/12/2013 100.46p 107.39p 97.00p 100.46p 0
17/12/2013 100.46p 107.39p 97.00p 107.39p 0
16/12/2013 103.93p 103.93p 97.00p 100.46p 3697
13/12/2013 103.93p 103.93p 97.27p 103.93p 9960
12/12/2013 103.93p 107.39p 97.03p 103.93p 0
11/12/2013 103.93p 107.39p 97.03p 107.39p 0
10/12/2013 103.93p 103.93p 97.03p 103.93p 108
09/12/2013 103.93p 107.39p 97.00p 103.93p 0
06/12/2013 103.93p 107.39p 97.00p 107.39p 264
05/12/2013 103.93p 110.85p 97.00p 103.93p 0
04/12/2013 110.85p 110.85p 97.00p 103.93p 9877
03/12/2013 110.85p 115.01p 110.85p 110.85p 0
02/12/2013 110.85p 115.01p 110.85p 110.85p 7217
29/11/2013 110.85p 110.85p 104.20p 110.85p 355
28/11/2013 110.85p 110.85p 110.85p 110.85p 355
27/11/2013 110.85p 110.85p 104.06p 110.85p 0
26/11/2013 110.85p 110.85p 104.06p 110.85p 1804
25/11/2013 103.93p 103.93p 97.27p 103.93p 1389
22/11/2013 103.93p 103.93p 101.15p 103.93p 0
21/11/2013 103.93p 103.93p 101.15p 103.93p 0
20/11/2013 103.93p 103.93p 101.15p 103.93p 0
19/11/2013 103.93p 103.93p 101.15p 103.93p 0
18/11/2013 103.93p 103.93p 101.15p 103.93p 0
15/11/2013 103.93p 103.93p 101.15p 103.93p 624
14/11/2013 103.93p 110.85p 97.03p 103.93p 9925
13/11/2013 103.93p 103.93p 97.00p 103.93p 0
12/11/2013 103.93p 103.93p 97.00p 103.93p 0
11/11/2013 103.93p 103.93p 97.00p 103.93p 0
08/11/2013 103.93p 103.93p 97.00p 103.93p 722
07/11/2013 103.93p 103.93p 103.93p 103.93p 13366
06/11/2013 103.93p 103.93p 101.85p 103.93p 0
05/11/2013 103.93p 103.93p 101.85p 103.93p 341
04/11/2013 103.93p 103.93p 101.85p 103.93p 0
01/11/2013 103.93p 103.93p 101.85p 103.93p 1823
31/10/2013 103.93p 103.93p 101.85p 103.93p 63
30/10/2013 103.93p 108.08p 101.85p 103.93p 0
29/10/2013 103.93p 108.08p 101.85p 103.93p 568
28/10/2013 103.93p 103.93p 99.77p 103.93p 7245
25/10/2013 103.93p 103.93p 101.85p 103.93p 139
24/10/2013 103.93p 110.85p 103.93p 103.93p 886
23/10/2013 103.93p 110.85p 103.93p 103.93p 0
22/10/2013 103.93p 110.85p 103.93p 103.93p 1804
21/10/2013 103.93p 110.61p 103.93p 103.93p 12629
18/10/2013 100.46p 108.08p 100.46p 103.93p 4664
17/10/2013 100.46p 102.54p 100.46p 100.46p 2887
16/10/2013 100.46p 102.54p 90.07p 100.46p 0
15/10/2013 100.46p 102.54p 90.07p 100.46p 0
14/10/2013 100.46p 102.54p 90.07p 100.46p 454
11/10/2013 100.46p 102.54p 97.27p 100.46p 0
10/10/2013 100.46p 102.54p 97.27p 100.46p 3755
09/10/2013 100.46p 103.93p 97.00p 100.46p 7893
08/10/2013 100.46p 103.93p 100.46p 100.46p 0
07/10/2013 100.46p 103.93p 100.46p 100.46p 0
04/10/2013 103.93p 103.93p 100.46p 100.46p 1804
03/10/2013 100.46p 100.46p 97.00p 100.46p 3837
02/10/2013 103.93p 103.93p 97.83p 100.46p 0
01/10/2013 103.93p 103.93p 97.83p 103.93p 120
30/09/2013 103.93p 103.93p 97.83p 103.93p 200
27/09/2013 103.93p 105.31p 103.93p 103.93p 0
26/09/2013 103.93p 105.31p 103.93p 103.93p 902
25/09/2013 103.93p 103.93p 97.55p 103.93p 66
24/09/2013 103.93p 103.93p 98.38p 103.93p 0
23/09/2013 103.93p 103.93p 98.38p 103.93p 3789
20/09/2013 103.93p 103.93p 98.38p 103.93p 196
19/09/2013 103.93p 103.93p 98.38p 103.93p 65
18/09/2013 103.93p 103.93p 98.38p 103.93p 0
17/09/2013 103.93p 103.93p 98.38p 103.93p 0
16/09/2013 103.93p 103.93p 98.38p 103.93p 155
13/09/2013 103.93p 106.00p 97.55p 103.93p 7855
12/09/2013 103.93p 103.93p 99.77p 103.93p 4510
11/09/2013 103.93p 103.93p 90.07p 103.93p 0
10/09/2013 103.93p 103.93p 90.07p 103.93p 12629
09/09/2013 103.93p 103.93p 98.94p 103.93p 5286
06/09/2013 103.93p 103.93p 103.93p 103.93p 0
05/09/2013 103.93p 103.93p 103.93p 103.93p 0
04/09/2013 103.93p 103.93p 103.93p 103.93p 3608
03/09/2013 103.93p 105.31p 97.27p 103.93p 3896
02/09/2013 103.93p 104.62p 97.00p 103.93p 2283
30/08/2013 103.93p 105.31p 97.00p 103.93p 0
29/08/2013 103.93p 105.31p 97.00p 103.93p 0
28/08/2013 103.93p 105.31p 97.00p 103.93p 0
27/08/2013 103.93p 105.31p 97.00p 103.93p 2563
23/08/2013 103.93p 105.31p 97.00p 103.93p 0
22/08/2013 103.93p 105.31p 97.00p 103.93p 0
21/08/2013 103.93p 105.31p 97.00p 103.93p 1443
20/08/2013 103.93p 103.93p 97.00p 103.93p 3341
19/08/2013 107.39p 107.39p 99.77p 103.93p 3737
16/08/2013 107.39p 107.39p 105.31p 107.39p 0
15/08/2013 107.39p 107.39p 105.31p 107.39p 0
14/08/2013 107.39p 107.39p 105.31p 107.39p 130
13/08/2013 107.39p 107.39p 100.46p 107.39p 0
12/08/2013 107.39p 107.39p 100.46p 107.39p 0
09/08/2013 107.39p 107.39p 100.46p 107.39p 0
08/08/2013 103.93p 107.39p 100.46p 107.39p 0
07/08/2013 107.39p 107.39p 100.46p 100.46p 321
06/08/2013 107.39p 109.47p 105.31p 107.39p 0
05/08/2013 107.39p 109.47p 105.31p 107.39p 0
02/08/2013 107.39p 109.47p 105.31p 107.39p 0
01/08/2013 107.39p 109.47p 105.31p 107.39p 0
31/07/2013 107.39p 109.47p 105.31p 107.39p 0
30/07/2013 107.39p 109.47p 105.31p 107.39p 0
29/07/2013 107.39p 109.47p 105.31p 107.39p 6511
26/07/2013 107.39p 108.08p 105.31p 107.39p 13313
25/07/2013 114.32p 114.32p 110.85p 114.32p 1097
24/07/2013 114.32p 121.25p 111.55p 114.32p 0
23/07/2013 114.32p 114.32p 111.55p 114.32p 0
22/07/2013 114.32p 114.32p 111.55p 114.32p 158
19/07/2013 114.32p 114.32p 111.55p 114.32p 79
18/07/2013 114.32p 114.32p 110.85p 114.32p 0
17/07/2013 114.32p 114.32p 110.85p 114.32p 252
16/07/2013 114.32p 114.32p 111.65p 114.32p 0
15/07/2013 114.32p 114.32p 111.65p 114.32p 0
12/07/2013 114.32p 114.32p 111.65p 114.32p 271
11/07/2013 114.32p 114.32p 111.55p 114.32p 105
10/07/2013 114.32p 114.32p 110.85p 114.32p 812
09/07/2013 114.32p 114.32p 110.85p 114.32p 0
08/07/2013 114.32p 114.32p 110.85p 114.32p 585
05/07/2013 114.32p 114.32p 111.55p 114.32p 328
04/07/2013 114.32p 114.32p 111.13p 114.32p 0
03/07/2013 114.32p 114.32p 111.13p 114.32p 0
02/07/2013 114.32p 114.32p 111.13p 114.32p 40
01/07/2013 114.32p 114.32p 110.85p 114.32p 273
28/06/2013 114.32p 121.25p 110.85p 121.25p 361
27/06/2013 114.32p 114.32p 111.13p 114.32p 0
26/06/2013 114.32p 114.32p 111.13p 114.32p 1099
25/06/2013 114.32p 115.01p 111.55p 114.32p 195
24/06/2013 114.32p 114.32p 110.85p 114.32p 1804
21/06/2013 114.32p 114.32p 110.85p 114.32p 236
20/06/2013 114.32p 114.32p 110.99p 114.32p 1804
19/06/2013 114.32p 114.87p 114.32p 114.32p 361
18/06/2013 114.32p 114.32p 112.24p 114.32p 0
17/06/2013 114.32p 114.32p 112.24p 114.32p 0
14/06/2013 114.32p 114.32p 112.24p 114.32p 0
13/06/2013 114.32p 114.32p 112.24p 114.32p 0
12/06/2013 114.32p 114.32p 112.24p 114.32p 3608
11/06/2013 114.32p 114.32p 112.24p 114.32p 24
10/06/2013 114.32p 114.32p 111.82p 114.32p 0
07/06/2013 114.32p 114.32p 111.82p 114.32p 235
06/06/2013 114.32p 114.32p 110.85p 114.32p 285
05/06/2013 114.32p 116.40p 114.32p 114.32p 0
04/06/2013 114.32p 116.40p 114.32p 114.32p 18042
03/06/2013 114.32p 116.95p 111.69p 114.32p 10885
31/05/2013 114.32p 114.32p 111.69p 114.32p 152
30/05/2013 114.32p 117.78p 111.69p 114.32p 0
29/05/2013 114.32p 117.78p 111.69p 114.32p 7938

*Close Price adjusted for both dividends and splits