Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Dods Group (DODS) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/05/2013 | 114.32p | 116.20p | 114.32p | 114.32p | 1106 |
| 24/05/2013 | 114.32p | 116.40p | 107.39p | 114.32p | 0 |
| 23/05/2013 | 107.39p | 116.40p | 107.39p | 114.32p | 13991 |
| 22/05/2013 | 107.39p | 107.39p | 103.93p | 107.39p | 192 |
| 21/05/2013 | 107.39p | 110.85p | 104.06p | 107.39p | 3734 |
| 20/05/2013 | 107.39p | 107.39p | 104.06p | 107.39p | 1804 |
| 17/05/2013 | 107.39p | 109.47p | 103.93p | 107.39p | 7476 |
| 16/05/2013 | 107.39p | 107.39p | 103.93p | 107.39p | 33016 |
| 15/05/2013 | 107.39p | 107.39p | 103.93p | 107.39p | 0 |
| 14/05/2013 | 107.39p | 107.39p | 103.93p | 107.39p | 10933 |
| 13/05/2013 | 110.85p | 110.85p | 97.00p | 107.39p | 28947 |
| 10/05/2013 | 110.85p | 110.85p | 103.93p | 110.85p | 15657 |
| 09/05/2013 | 110.85p | 110.85p | 103.93p | 110.85p | 0 |
| 08/05/2013 | 110.85p | 110.85p | 107.39p | 110.85p | 18042 |
| 07/05/2013 | 110.85p | 110.85p | 103.93p | 110.85p | 25258 |
| 03/05/2013 | 110.85p | 110.85p | 103.93p | 110.85p | 0 |
| 02/05/2013 | 110.85p | 110.85p | 103.93p | 110.85p | 32475 |
| 01/05/2013 | 110.85p | 110.85p | 104.48p | 110.85p | 167 |
| 30/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 8299 |
| 29/04/2013 | 110.85p | 110.85p | 103.93p | 110.85p | 715 |
| 26/04/2013 | 110.85p | 111.69p | 110.85p | 110.85p | 1804 |
| 25/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 7972 |
| 24/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 3750 |
| 23/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 0 |
| 22/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 0 |
| 19/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 0 |
| 18/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 7217 |
| 17/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 0 |
| 16/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 96 |
| 15/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 1010 |
| 12/04/2013 | 110.85p | 110.85p | 110.85p | 110.85p | 0 |
| 11/04/2013 | 110.85p | 110.85p | 110.85p | 110.85p | 0 |
| 10/04/2013 | 110.85p | 110.85p | 110.85p | 110.85p | 2706 |
| 09/04/2013 | 110.85p | 110.85p | 105.31p | 110.85p | 253 |
| 08/04/2013 | 110.85p | 117.78p | 105.31p | 110.85p | 0 |
| 05/04/2013 | 117.78p | 117.78p | 105.31p | 110.85p | 13713 |
| 04/04/2013 | 117.78p | 117.78p | 112.24p | 117.78p | 1804 |
| 03/04/2013 | 117.78p | 117.78p | 112.24p | 117.78p | 3009 |
| 02/04/2013 | 117.78p | 117.78p | 112.24p | 117.78p | 9381 |
| 28/03/2013 | 117.78p | 117.78p | 112.24p | 117.78p | 360 |
| 27/03/2013 | 117.78p | 117.78p | 110.85p | 117.78p | 58 |
| 26/03/2013 | 117.78p | 117.78p | 112.24p | 117.78p | 0 |
| 25/03/2013 | 117.78p | 117.78p | 112.24p | 117.78p | 4330 |
| 22/03/2013 | 124.71p | 131.64p | 110.85p | 117.78p | 39143 |
| 21/03/2013 | 142.03p | 142.03p | 117.78p | 131.64p | 9356 |
| 20/03/2013 | 142.03p | 142.03p | 131.64p | 142.03p | 318 |
| 19/03/2013 | 142.03p | 142.03p | 131.64p | 142.03p | 3653 |
| 18/03/2013 | 142.03p | 142.03p | 132.47p | 142.03p | 1010 |
| 15/03/2013 | 142.03p | 142.03p | 131.64p | 142.03p | 0 |
| 14/03/2013 | 142.03p | 142.03p | 131.64p | 142.03p | 13535 |
| 13/03/2013 | 142.03p | 142.03p | 131.64p | 142.03p | 305 |
| 12/03/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 1083 |
| 11/03/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 159 |
| 08/03/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 0 |
| 07/03/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 551 |
| 06/03/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 0 |
| 05/03/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 0 |
| 04/03/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 0 |
| 01/03/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 36 |
| 28/02/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 0 |
| 27/02/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 945 |
| 26/02/2013 | 142.03p | 142.03p | 139.50p | 142.03p | 3608 |
| 25/02/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 8732 |
| 22/02/2013 | 142.03p | 142.03p | 135.80p | 142.03p | 457 |
| 21/02/2013 | 142.03p | 143.92p | 142.03p | 142.03p | 138 |
| 20/02/2013 | 142.03p | 142.03p | 131.64p | 142.03p | 9616 |
| 19/02/2013 | 142.03p | 142.03p | 138.57p | 142.03p | 1804 |
| 18/02/2013 | 142.03p | 142.03p | 137.87p | 142.03p | 1132 |
| 15/02/2013 | 131.64p | 145.50p | 129.42p | 138.57p | 12207 |
| 14/02/2013 | 131.64p | 133.16p | 131.64p | 131.64p | 8480 |
| 13/02/2013 | 131.64p | 135.80p | 128.18p | 131.64p | 0 |
| 12/02/2013 | 131.64p | 135.80p | 128.18p | 131.64p | 0 |
| 11/02/2013 | 128.18p | 135.80p | 128.18p | 131.64p | 2923 |
| 08/02/2013 | 128.18p | 138.57p | 128.18p | 128.18p | 55683 |
| 07/02/2013 | 128.18p | 131.64p | 125.63p | 128.18p | 0 |
| 06/02/2013 | 128.18p | 131.64p | 125.63p | 128.18p | 2576 |
| 05/02/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 0 |
| 04/02/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 0 |
| 01/02/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 200 |
| 31/01/2013 | 128.18p | 131.64p | 128.18p | 128.18p | 0 |
| 30/01/2013 | 128.18p | 131.64p | 128.18p | 128.18p | 232 |
| 29/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 0 |
| 28/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 499 |
| 25/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 36 |
| 24/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 0 |
| 23/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 231 |
| 22/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 10 |
| 21/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 24 |
| 18/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 1601 |
| 17/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 20 |
| 16/01/2013 | 128.18p | 128.18p | 125.27p | 128.18p | 543 |
| 15/01/2013 | 128.18p | 128.18p | 127.48p | 128.18p | 289 |
| 14/01/2013 | 128.18p | 131.64p | 127.48p | 128.18p | 18222 |
| 11/01/2013 | 128.18p | 131.64p | 127.48p | 128.18p | 18052 |
| 10/01/2013 | 128.18p | 128.18p | 128.18p | 128.18p | 9027 |
| 09/01/2013 | 128.18p | 128.18p | 128.18p | 128.18p | 96 |
| 08/01/2013 | 128.18p | 129.70p | 128.18p | 128.18p | 0 |
| 07/01/2013 | 128.18p | 129.70p | 128.18p | 128.18p | 1142 |
| 04/01/2013 | 128.18p | 128.18p | 126.51p | 128.18p | 390 |
| 03/01/2013 | 128.18p | 128.18p | 125.40p | 128.18p | 0 |
| 02/01/2013 | 128.18p | 128.18p | 125.40p | 128.18p | 473 |
| 31/12/2012 | 128.18p | 128.18p | 126.10p | 128.18p | 0 |
| 28/12/2012 | 128.18p | 128.18p | 126.10p | 128.18p | 93 |
| 27/12/2012 | 128.18p | 128.18p | 125.40p | 128.18p | 184 |
| 24/12/2012 | 128.18p | 131.64p | 128.18p | 128.18p | 13461 |
| 21/12/2012 | 128.18p | 131.64p | 128.18p | 128.18p | 0 |
| 20/12/2012 | 128.18p | 131.64p | 128.18p | 128.18p | 15724 |
| 19/12/2012 | 128.18p | 128.18p | 126.10p | 128.18p | 148 |
| 18/12/2012 | 128.18p | 128.18p | 126.10p | 128.18p | 180 |
| 17/12/2012 | 128.18p | 128.18p | 126.10p | 128.18p | 215 |
| 14/12/2012 | 128.18p | 129.15p | 128.18p | 128.18p | 0 |
| 13/12/2012 | 128.18p | 129.15p | 128.18p | 128.18p | 0 |
| 12/12/2012 | 128.18p | 129.15p | 128.18p | 128.18p | 3608 |
| 11/12/2012 | 128.18p | 128.18p | 125.40p | 128.18p | 2165 |
| 10/12/2012 | 128.18p | 128.18p | 125.40p | 128.18p | 722 |
| 07/12/2012 | 128.18p | 128.18p | 125.40p | 128.18p | 938 |
| 06/12/2012 | 128.18p | 128.18p | 128.18p | 128.18p | 0 |
| 05/12/2012 | 128.18p | 128.18p | 128.18p | 128.18p | 3608 |
| 04/12/2012 | 128.18p | 131.64p | 124.71p | 128.18p | 69670 |
| 03/12/2012 | 128.18p | 131.64p | 128.18p | 128.18p | 2593 |
| 30/11/2012 | 128.18p | 130.25p | 124.71p | 128.18p | 2051 |
| 29/11/2012 | 124.71p | 131.64p | 124.71p | 128.18p | 28565 |
| 28/11/2012 | 121.25p | 131.64p | 121.25p | 124.71p | 36405 |
| 27/11/2012 | 121.25p | 124.71p | 120.55p | 121.25p | 3141 |
| 26/11/2012 | 117.78p | 124.71p | 117.78p | 121.25p | 2706 |
| 23/11/2012 | 117.78p | 123.33p | 110.85p | 117.78p | 5070 |
| 22/11/2012 | 117.78p | 124.71p | 113.63p | 117.78p | 0 |
| 21/11/2012 | 117.78p | 124.71p | 113.63p | 117.78p | 21043 |
| 20/11/2012 | 117.78p | 117.78p | 110.85p | 117.78p | 0 |
| 19/11/2012 | 117.78p | 117.78p | 110.85p | 117.78p | 0 |
| 16/11/2012 | 117.78p | 117.78p | 110.85p | 117.78p | 0 |
| 15/11/2012 | 117.78p | 117.78p | 110.85p | 117.78p | 113 |
| 14/11/2012 | 117.78p | 123.33p | 110.85p | 117.78p | 0 |
| 13/11/2012 | 117.78p | 123.33p | 110.85p | 117.78p | 17862 |
| 12/11/2012 | 117.78p | 117.78p | 110.85p | 117.78p | 3488 |
| 09/11/2012 | 117.78p | 117.78p | 113.63p | 117.78p | 307 |
| 08/11/2012 | 114.32p | 124.71p | 107.25p | 114.32p | 3647 |
| 07/11/2012 | 114.32p | 114.32p | 107.25p | 114.32p | 505 |
| 06/11/2012 | 114.32p | 114.32p | 107.25p | 114.32p | 2526 |
| 05/11/2012 | 114.32p | 114.32p | 107.25p | 114.32p | 1584 |
| 02/11/2012 | 114.32p | 114.32p | 107.67p | 114.32p | 354 |
| 01/11/2012 | 114.32p | 114.32p | 107.04p | 114.32p | 0 |
| 31/10/2012 | 114.32p | 114.32p | 107.04p | 114.32p | 480 |
| 30/10/2012 | 114.32p | 114.32p | 107.67p | 114.32p | 0 |
| 29/10/2012 | 114.32p | 114.32p | 107.67p | 114.32p | 276 |
| 26/10/2012 | 114.32p | 114.32p | 107.81p | 114.32p | 12423 |
| 25/10/2012 | 114.32p | 114.32p | 107.81p | 114.32p | 1986 |
| 24/10/2012 | 114.32p | 114.32p | 107.81p | 114.32p | 0 |
| 23/10/2012 | 114.32p | 114.32p | 107.81p | 114.32p | 183 |
| 22/10/2012 | 114.32p | 114.32p | 107.25p | 114.32p | 2706 |
| 19/10/2012 | 114.32p | 114.32p | 106.42p | 114.32p | 0 |
| 18/10/2012 | 114.32p | 114.32p | 106.42p | 114.32p | 3179 |
| 17/10/2012 | 114.32p | 114.32p | 106.42p | 114.32p | 155 |
| 16/10/2012 | 114.32p | 114.32p | 106.42p | 114.32p | 0 |
| 15/10/2012 | 114.32p | 114.32p | 106.42p | 114.32p | 614 |
| 12/10/2012 | 114.32p | 114.32p | 106.00p | 114.32p | 0 |
| 11/10/2012 | 114.32p | 114.32p | 106.00p | 114.32p | 0 |
| 10/10/2012 | 114.32p | 114.32p | 106.00p | 114.32p | 0 |
| 09/10/2012 | 114.32p | 114.32p | 106.00p | 114.32p | 0 |
| 08/10/2012 | 114.32p | 114.32p | 106.00p | 114.32p | 72 |
| 05/10/2012 | 110.85p | 114.32p | 109.12p | 114.32p | 299 |
| 04/10/2012 | 110.85p | 110.85p | 107.39p | 110.85p | 159 |
| 03/10/2012 | 110.85p | 110.85p | 105.31p | 110.85p | 7766 |
| 02/10/2012 | 110.85p | 110.85p | 106.14p | 110.85p | 19 |
| 01/10/2012 | 110.85p | 110.85p | 105.31p | 110.85p | 6896 |
| 28/09/2012 | 110.85p | 110.85p | 105.31p | 110.85p | 148 |
| 27/09/2012 | 114.32p | 116.40p | 106.84p | 114.32p | 1503 |
| 26/09/2012 | 114.32p | 114.32p | 106.70p | 114.32p | 325 |
| 25/09/2012 | 114.32p | 114.32p | 110.85p | 114.32p | 3608 |
| 24/09/2012 | 114.32p | 117.78p | 110.38p | 114.32p | 3828 |
| 21/09/2012 | 114.32p | 114.32p | 110.38p | 114.32p | 3839 |
| 20/09/2012 | 114.32p | 114.32p | 108.08p | 114.32p | 12 |
| 19/09/2012 | 114.32p | 117.78p | 107.39p | 114.32p | 1876 |
| 18/09/2012 | 110.85p | 114.32p | 107.39p | 114.32p | 1949 |
| 17/09/2012 | 110.85p | 110.85p | 106.97p | 110.85p | 2562 |
| 14/09/2012 | 110.85p | 110.85p | 110.85p | 110.85p | 1804 |
| 13/09/2012 | 110.85p | 117.78p | 110.85p | 110.85p | 1804 |
| 12/09/2012 | 110.85p | 114.32p | 104.48p | 110.85p | 0 |
| 11/09/2012 | 114.32p | 114.32p | 104.48p | 110.85p | 220 |
| 10/09/2012 | 114.32p | 114.32p | 104.13p | 114.32p | 830 |
| 07/09/2012 | 114.32p | 124.71p | 104.48p | 114.32p | 1876 |
| 06/09/2012 | 114.32p | 114.32p | 104.48p | 114.32p | 0 |
| 05/09/2012 | 114.32p | 114.32p | 104.48p | 114.32p | 5 |
| 04/09/2012 | 114.32p | 114.32p | 104.48p | 114.32p | 98 |
| 03/09/2012 | 117.78p | 117.78p | 105.31p | 114.32p | 1155 |
| 31/08/2012 | 117.78p | 117.78p | 103.93p | 117.78p | 0 |
| 30/08/2012 | 117.78p | 117.78p | 103.93p | 117.78p | 46548 |
| 29/08/2012 | 121.25p | 124.71p | 117.78p | 117.78p | 1443 |
| 28/08/2012 | 121.25p | 121.25p | 117.78p | 121.25p | 32656 |
| 24/08/2012 | 131.64p | 131.64p | 117.92p | 121.25p | 3987 |
| 23/08/2012 | 131.64p | 131.64p | 117.78p | 131.64p | 0 |
| 22/08/2012 | 131.64p | 131.64p | 117.78p | 131.64p | 16369 |
| 21/08/2012 | 131.64p | 131.64p | 124.71p | 131.64p | 1032 |
| 20/08/2012 | 135.10p | 138.57p | 124.71p | 131.64p | 0 |
| 17/08/2012 | 138.57p | 138.57p | 124.71p | 131.64p | 3353 |
| 16/08/2012 | 138.57p | 142.03p | 131.64p | 138.57p | 0 |
| 15/08/2012 | 138.57p | 142.03p | 131.64p | 138.57p | 0 |
| 14/08/2012 | 142.03p | 142.03p | 131.64p | 138.57p | 1113 |
| 13/08/2012 | 145.50p | 145.50p | 138.21p | 145.50p | 875 |
| 10/08/2012 | 145.50p | 145.50p | 139.12p | 145.50p | 14 |
*Close Price adjusted for both dividends and splits