Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/08/2012 145.50p 145.50p 138.57p 145.50p 4150
08/08/2012 145.50p 145.50p 145.22p 145.50p 1119
07/08/2012 152.42p 152.42p 145.50p 145.50p 4510
06/08/2012 152.42p 152.42p 146.05p 152.42p 9201
03/08/2012 152.42p 155.20p 145.50p 152.42p 0
02/08/2012 152.42p 155.20p 145.50p 152.42p 7523
01/08/2012 152.42p 152.42p 148.54p 152.42p 1173
31/07/2012 152.42p 155.20p 148.27p 152.42p 25724
30/07/2012 162.82p 162.82p 149.65p 152.42p 3057
27/07/2012 162.82p 163.51p 149.65p 162.82p 1173
26/07/2012 162.82p 180.14p 152.42p 162.82p 20088
25/07/2012 128.18p 171.82p 128.18p 162.82p 32476
24/07/2012 128.18p 131.64p 128.18p 128.18p 1968
23/07/2012 128.18p 131.09p 128.18p 128.18p 317
20/07/2012 128.18p 128.87p 124.71p 128.18p 0
19/07/2012 128.18p 128.87p 124.71p 128.18p 0
18/07/2012 128.18p 128.87p 124.71p 128.18p 2825
17/07/2012 128.18p 128.18p 126.10p 128.18p 2110
16/07/2012 124.71p 128.18p 124.71p 128.18p 130
13/07/2012 124.71p 124.71p 119.17p 124.71p 1299
12/07/2012 124.71p 124.71p 118.34p 124.71p 0
11/07/2012 124.71p 124.71p 118.34p 124.71p 0
10/07/2012 124.71p 124.71p 118.34p 124.71p 361
09/07/2012 124.71p 124.71p 118.61p 124.71p 0
06/07/2012 124.71p 124.71p 118.61p 124.71p 26
05/07/2012 124.71p 124.71p 118.34p 124.71p 0
04/07/2012 124.71p 124.71p 118.34p 124.71p 585
03/07/2012 124.71p 131.64p 110.85p 124.71p 0
02/07/2012 131.64p 131.64p 110.85p 124.71p 1624
29/06/2012 131.64p 131.64p 128.87p 131.64p 0
28/06/2012 131.64p 131.64p 128.87p 131.64p 26
27/06/2012 131.64p 131.64p 128.87p 131.64p 296
26/06/2012 131.64p 131.64p 128.87p 131.64p 49
25/06/2012 131.64p 131.64p 124.71p 131.64p 271
22/06/2012 131.64p 138.57p 128.18p 131.64p 1054
21/06/2012 131.64p 131.64p 128.87p 131.64p 139
20/06/2012 131.64p 131.64p 128.87p 131.64p 663
19/06/2012 131.64p 138.57p 124.71p 131.64p 8440
18/06/2012 131.64p 131.64p 128.87p 131.64p 0
15/06/2012 131.64p 131.64p 128.87p 131.64p 9
14/06/2012 124.71p 131.64p 124.71p 131.64p 7729
13/06/2012 124.71p 124.71p 118.34p 124.71p 316
12/06/2012 124.71p 131.64p 121.25p 124.71p 5583
11/06/2012 117.78p 117.78p 115.01p 117.78p 333
08/06/2012 117.78p 124.71p 117.78p 117.78p 1804
07/06/2012 117.78p 117.78p 112.24p 117.78p 0
06/06/2012 117.78p 117.78p 112.24p 117.78p 13122
01/06/2012 117.78p 121.25p 110.85p 117.78p 4330
31/05/2012 117.78p 122.96p 117.78p 121.25p 3493
30/05/2012 117.78p 117.78p 110.85p 117.78p 0
29/05/2012 117.78p 117.78p 110.85p 117.78p 833
28/05/2012 117.78p 117.78p 113.63p 117.78p 0
25/05/2012 117.78p 117.78p 113.63p 117.78p 397
24/05/2012 117.78p 117.78p 113.63p 117.78p 361
23/05/2012 117.78p 117.78p 111.41p 117.78p 101
22/05/2012 124.71p 124.71p 117.78p 117.78p 1856
21/05/2012 124.71p 124.71p 118.34p 124.71p 0
18/05/2012 124.71p 124.71p 118.34p 124.71p 144
17/05/2012 124.71p 131.64p 124.71p 124.71p 0
16/05/2012 131.64p 131.64p 124.71p 124.71p 2318
15/05/2012 131.64p 131.64p 124.71p 131.64p 0
14/05/2012 131.64p 131.64p 124.71p 131.64p 9324
11/05/2012 135.10p 135.10p 131.64p 131.64p 2810
10/05/2012 138.57p 138.57p 131.64p 135.10p 2266
09/05/2012 135.10p 138.57p 132.19p 138.57p 902
08/05/2012 135.10p 135.80p 132.75p 135.10p 0
04/05/2012 135.10p 135.80p 132.75p 135.10p 0
03/05/2012 135.10p 135.80p 132.75p 135.10p 1618
02/05/2012 135.10p 135.93p 135.10p 135.10p 722
01/05/2012 142.03p 145.50p 135.10p 135.10p 14433
30/04/2012 135.10p 145.50p 129.01p 142.03p 1076
27/04/2012 131.64p 138.57p 131.64p 131.64p 7217
26/04/2012 128.18p 131.64p 128.18p 131.64p 2177
25/04/2012 128.18p 130.39p 128.18p 128.18p 349
24/04/2012 124.71p 131.64p 124.71p 124.71p 902
23/04/2012 124.71p 124.71p 122.08p 124.71p 0
20/04/2012 124.71p 124.71p 122.08p 124.71p 123
19/04/2012 121.25p 124.71p 121.25p 124.71p 4330
18/04/2012 121.25p 121.25p 117.78p 121.25p 0
17/04/2012 121.25p 121.25p 117.78p 121.25p 673
16/04/2012 121.25p 121.25p 117.78p 121.25p 419
13/04/2012 117.78p 121.25p 117.78p 121.25p 413
12/04/2012 110.85p 117.78p 110.85p 117.78p 2165
11/04/2012 107.39p 110.85p 103.93p 110.85p 2800
10/04/2012 103.93p 110.85p 98.66p 107.39p 6013
05/04/2012 100.46p 100.46p 91.45p 100.46p 11345
04/04/2012 107.39p 107.39p 97.00p 100.46p 3919
03/04/2012 107.39p 107.39p 97.00p 107.39p 1839
02/04/2012 107.39p 107.39p 104.48p 107.39p 56
30/03/2012 107.39p 107.39p 103.93p 107.39p 508
29/03/2012 107.39p 107.39p 104.48p 107.39p 96
28/03/2012 107.39p 107.39p 103.93p 107.39p 650
27/03/2012 107.39p 107.39p 104.62p 107.39p 0
26/03/2012 107.39p 107.39p 104.62p 107.39p 217
23/03/2012 110.85p 110.85p 105.31p 107.39p 722
22/03/2012 110.85p 110.85p 105.31p 110.85p 166
21/03/2012 114.32p 114.32p 103.93p 110.85p 11009
20/03/2012 114.32p 114.32p 107.39p 114.32p 0
19/03/2012 107.39p 114.32p 107.39p 114.32p 0
16/03/2012 114.32p 114.32p 111.41p 114.32p 0
15/03/2012 114.32p 114.32p 111.41p 114.32p 24
14/03/2012 114.32p 124.71p 110.85p 114.32p 630
13/03/2012 114.32p 115.01p 110.85p 114.32p 1479
12/03/2012 114.32p 114.32p 110.85p 114.32p 1303
09/03/2012 114.32p 114.32p 111.41p 114.32p 125
08/03/2012 114.32p 115.48p 110.85p 114.32p 6639
07/03/2012 114.32p 114.32p 110.85p 114.32p 631
06/03/2012 121.25p 121.25p 97.00p 114.32p 6545
05/03/2012 124.71p 124.71p 110.85p 121.25p 3868
02/03/2012 124.71p 124.71p 117.78p 124.71p 0
01/03/2012 124.71p 124.71p 117.78p 124.71p 155
29/02/2012 124.71p 124.71p 117.78p 124.71p 335
28/02/2012 124.71p 124.71p 118.34p 124.71p 20
27/02/2012 124.71p 124.71p 118.48p 124.71p 6263
24/02/2012 131.64p 131.64p 110.85p 124.71p 4866
23/02/2012 131.64p 133.03p 131.64p 131.64p 36
22/02/2012 131.64p 131.64p 124.71p 131.64p 1651
21/02/2012 135.10p 135.10p 124.71p 131.64p 3942
20/02/2012 145.50p 145.50p 129.38p 135.10p 5855
17/02/2012 145.50p 145.50p 138.45p 145.50p 664
16/02/2012 145.50p 145.50p 138.57p 145.50p 180
15/02/2012 145.50p 145.50p 138.57p 145.50p 0
14/02/2012 145.50p 145.50p 138.57p 145.50p 361
13/02/2012 145.50p 145.50p 138.57p 145.50p 54
10/02/2012 152.42p 152.42p 117.78p 148.96p 1876
09/02/2012 152.42p 152.42p 145.50p 152.42p 3159
08/02/2012 152.42p 155.89p 145.50p 152.42p 0
07/02/2012 155.89p 155.89p 145.50p 155.89p 1520
06/02/2012 152.42p 155.89p 152.42p 155.89p 1696
03/02/2012 152.42p 155.06p 145.50p 152.42p 3807
02/02/2012 152.42p 152.42p 145.50p 152.42p 2777
01/02/2012 152.42p 152.42p 145.50p 152.42p 5413
31/01/2012 152.42p 156.58p 145.50p 152.42p 12984
30/01/2012 152.42p 152.42p 145.50p 152.42p 5413
27/01/2012 152.42p 156.58p 145.63p 152.42p 3379
26/01/2012 152.42p 152.42p 146.41p 152.42p 2457
25/01/2012 152.42p 152.42p 146.88p 152.42p 1804
24/01/2012 152.42p 152.42p 147.02p 152.42p 751
23/01/2012 152.42p 152.42p 147.00p 152.42p 328
20/01/2012 152.42p 154.70p 148.27p 152.42p 19214
19/01/2012 152.42p 155.11p 152.42p 152.42p 5593
18/01/2012 152.42p 155.11p 148.27p 152.42p 71
17/01/2012 155.89p 155.89p 148.41p 152.42p 195
16/01/2012 155.89p 160.05p 152.42p 155.89p 7720
13/01/2012 155.89p 163.51p 149.65p 155.89p 17321
12/01/2012 159.35p 162.12p 148.27p 155.89p 21166
11/01/2012 142.03p 142.03p 139.95p 142.03p 363
10/01/2012 142.03p 142.03p 138.57p 142.03p 1702
09/01/2012 142.03p 145.50p 139.95p 142.03p 2887
06/01/2012 142.03p 144.11p 142.03p 142.03p 1804
05/01/2012 142.03p 144.06p 142.03p 142.03p 1037
04/01/2012 142.03p 142.03p 138.57p 142.03p 195
03/01/2012 142.03p 142.03p 139.12p 142.03p 2122
30/12/2011 142.03p 142.03p 138.57p 142.03p 0
29/12/2011 142.03p 142.03p 138.57p 142.03p 0
28/12/2011 142.03p 142.03p 138.57p 142.03p 141
23/12/2011 142.03p 144.11p 142.03p 142.03p 1841
22/12/2011 142.03p 142.03p 140.65p 142.03p 722
21/12/2011 142.03p 142.03p 138.57p 142.03p 4405
20/12/2011 145.50p 145.50p 139.95p 142.03p 732
19/12/2011 145.50p 145.50p 131.64p 145.50p 2887
16/12/2011 145.50p 147.57p 145.50p 145.50p 666
15/12/2011 145.50p 145.50p 139.95p 145.50p 0
14/12/2011 145.50p 145.50p 139.95p 145.50p 0
13/12/2011 145.50p 145.50p 139.95p 145.50p 185
12/12/2011 145.50p 145.50p 140.65p 145.50p 1378
09/12/2011 145.50p 145.50p 140.65p 145.50p 191
08/12/2011 145.50p 148.96p 145.50p 145.50p 650
07/12/2011 145.50p 145.50p 141.34p 145.50p 1622
06/12/2011 145.50p 151.04p 141.34p 145.50p 1717
05/12/2011 145.50p 149.65p 140.65p 145.50p 1429
02/12/2011 145.50p 145.50p 140.65p 145.50p 1443
01/12/2011 145.50p 145.50p 141.62p 145.50p 72
30/11/2011 145.50p 145.50p 140.65p 145.50p 487
29/11/2011 145.50p 151.01p 145.50p 145.50p 304
28/11/2011 142.03p 149.65p 131.64p 145.50p 0
25/11/2011 145.50p 149.65p 131.64p 145.50p 7189
24/11/2011 145.50p 148.82p 145.50p 145.50p 1998
23/11/2011 145.50p 145.50p 141.62p 145.50p 361
22/11/2011 145.50p 148.96p 141.48p 145.50p 2062
21/11/2011 145.50p 150.90p 142.93p 145.50p 5719
18/11/2011 145.50p 149.65p 138.57p 145.50p 5494
17/11/2011 148.96p 150.71p 145.50p 145.50p 1313
16/11/2011 148.96p 156.58p 145.50p 148.96p 0
15/11/2011 148.96p 156.58p 145.50p 148.96p 0
14/11/2011 148.96p 156.58p 145.50p 148.96p 0
11/11/2011 152.42p 156.58p 145.50p 148.96p 980
10/11/2011 152.42p 152.42p 145.50p 152.42p 118
09/11/2011 152.42p 152.42p 147.02p 152.42p 170
08/11/2011 152.42p 152.42p 146.88p 152.42p 365
07/11/2011 152.42p 152.42p 146.88p 152.42p 370
04/11/2011 152.42p 155.17p 152.42p 152.42p 64
03/11/2011 152.42p 158.66p 146.88p 152.42p 3202
02/11/2011 152.42p 156.58p 152.42p 152.42p 0
01/11/2011 152.42p 156.58p 152.42p 152.42p 498
31/10/2011 152.42p 157.97p 152.42p 152.42p 859
28/10/2011 152.42p 152.42p 146.88p 152.42p 108
27/10/2011 152.42p 152.42p 146.88p 152.42p 16598
26/10/2011 152.42p 152.42p 151.04p 152.42p 4330
25/10/2011 152.42p 152.42p 146.88p 152.42p 14556

*Close Price adjusted for both dividends and splits