Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/10/2011 145.50p 145.50p 138.57p 142.03p 5523
21/10/2011 145.50p 145.50p 138.57p 145.50p 184
20/10/2011 142.03p 145.50p 138.57p 145.50p 473
19/10/2011 142.03p 155.89p 138.57p 142.03p 0
18/10/2011 155.89p 155.89p 138.57p 142.03p 4265
17/10/2011 155.89p 155.89p 146.74p 155.89p 249
14/10/2011 155.89p 155.89p 146.74p 155.89p 650
13/10/2011 152.42p 155.89p 145.50p 155.89p 107169
12/10/2011 148.96p 148.96p 145.50p 148.96p 687
11/10/2011 148.96p 148.96p 147.99p 148.96p 1804
10/10/2011 148.96p 155.89p 148.96p 148.96p 0
07/10/2011 155.89p 155.89p 152.42p 155.89p 8534
06/10/2011 173.21p 173.21p 146.88p 155.89p 13467
05/10/2011 173.21p 173.21p 166.28p 173.21p 195
04/10/2011 176.67p 176.67p 173.21p 173.21p 361
03/10/2011 176.67p 176.67p 173.21p 176.67p 4400
30/09/2011 176.67p 176.67p 173.21p 176.67p 67
29/09/2011 180.14p 180.14p 173.21p 176.67p 346
28/09/2011 183.60p 183.60p 174.60p 180.14p 765
27/09/2011 187.07p 197.46p 187.07p 187.07p 0
26/09/2011 187.07p 197.46p 187.07p 187.07p 0
23/09/2011 197.46p 197.46p 187.07p 197.46p 0
22/09/2011 197.46p 197.46p 187.07p 197.46p 1804
21/09/2011 200.92p 200.92p 193.99p 197.46p 2112
20/09/2011 200.92p 207.85p 193.99p 200.92p 0
19/09/2011 200.92p 207.85p 193.99p 200.92p 225
16/09/2011 200.92p 200.92p 180.14p 200.92p 6293
15/09/2011 200.92p 200.92p 194.69p 200.92p 1176
14/09/2011 200.92p 200.92p 194.55p 200.92p 490
13/09/2011 200.92p 200.92p 195.38p 200.92p 112
12/09/2011 200.92p 200.92p 195.38p 200.92p 112
09/09/2011 200.92p 200.92p 196.90p 200.92p 0
08/09/2011 200.92p 200.92p 196.90p 200.92p 0
07/09/2011 200.92p 200.92p 196.90p 200.92p 0
06/09/2011 200.92p 200.92p 196.90p 200.92p 78
05/09/2011 200.92p 200.92p 197.04p 200.92p 1621
02/09/2011 200.92p 204.80p 193.99p 200.92p 0
01/09/2011 193.99p 204.80p 193.99p 200.92p 5169
31/08/2011 193.99p 197.46p 187.07p 193.99p 1353
30/08/2011 193.99p 193.99p 189.28p 193.99p 0
26/08/2011 193.99p 193.99p 189.28p 193.99p 0
25/08/2011 193.99p 193.99p 189.28p 193.99p 4539
24/08/2011 193.99p 193.99p 190.53p 193.99p 1306
23/08/2011 193.99p 193.99p 193.99p 193.99p 419
22/08/2011 193.99p 197.46p 193.99p 193.99p 171
19/08/2011 193.99p 193.99p 189.87p 193.99p 469
18/08/2011 197.46p 197.46p 193.99p 193.99p 808
17/08/2011 197.46p 197.46p 193.99p 197.46p 323
16/08/2011 197.46p 197.46p 196.10p 197.46p 0
15/08/2011 197.46p 197.46p 196.10p 197.46p 97
12/08/2011 197.46p 197.46p 196.10p 197.46p 0
11/08/2011 197.46p 197.46p 196.10p 197.46p 113
10/08/2011 197.46p 200.92p 194.27p 197.46p 0
09/08/2011 197.46p 200.92p 194.27p 197.46p 0
08/08/2011 200.92p 200.92p 194.13p 200.92p 196
05/08/2011 200.92p 207.85p 196.21p 200.92p 4287
04/08/2011 207.85p 207.85p 207.85p 207.85p 1359
03/08/2011 207.85p 207.85p 203.00p 207.85p 288
02/08/2011 207.85p 213.37p 207.85p 207.85p 3702
01/08/2011 207.85p 207.85p 207.85p 207.85p 94
29/07/2011 207.85p 211.32p 207.85p 207.85p 1823
28/07/2011 214.78p 214.78p 206.47p 207.85p 2562
27/07/2011 214.78p 214.78p 209.24p 214.78p 0
26/07/2011 214.78p 214.78p 209.24p 211.32p 2165
25/07/2011 214.78p 214.78p 207.85p 214.78p 0
22/07/2011 214.78p 214.78p 207.85p 214.78p 0
21/07/2011 214.78p 214.78p 207.85p 214.78p 396
20/07/2011 225.17p 225.17p 210.07p 214.78p 3809
19/07/2011 225.17p 225.17p 214.78p 225.17p 2237
18/07/2011 225.17p 225.17p 218.94p 225.17p 48
15/07/2011 225.17p 225.17p 218.94p 225.17p 1083
14/07/2011 225.17p 225.17p 218.94p 225.17p 1443
13/07/2011 225.17p 225.17p 215.47p 225.17p 224
12/07/2011 225.17p 225.17p 218.94p 225.17p 303
11/07/2011 225.17p 225.17p 218.94p 225.17p 722
08/07/2011 225.17p 225.17p 218.94p 225.17p 2129
07/07/2011 225.17p 225.17p 220.32p 225.17p 534
06/07/2011 225.17p 225.17p 220.32p 225.17p 202
05/07/2011 225.17p 225.17p 220.32p 225.17p 0
04/07/2011 225.17p 225.17p 220.32p 225.17p 0
01/07/2011 225.17p 225.17p 220.32p 225.17p 119
30/06/2011 225.17p 232.79p 218.94p 225.17p 931
29/06/2011 225.17p 225.17p 214.78p 225.17p 0
28/06/2011 225.17p 225.17p 214.78p 225.17p 9315
27/06/2011 225.17p 225.17p 207.85p 225.17p 8137
24/06/2011 225.17p 225.17p 218.94p 225.17p 2483
23/06/2011 225.17p 225.17p 218.94p 225.17p 0
22/06/2011 225.17p 225.17p 218.94p 225.17p 0
21/06/2011 225.17p 225.17p 218.94p 225.17p 152
20/06/2011 225.17p 225.17p 214.78p 225.17p 0
17/06/2011 225.17p 225.17p 214.78p 225.17p 2769
16/06/2011 225.17p 225.17p 215.33p 225.17p 2898
15/06/2011 225.17p 225.17p 215.61p 225.17p 505
14/06/2011 225.17p 225.17p 215.47p 225.17p 4833
13/06/2011 221.71p 225.17p 214.81p 225.17p 5828
10/06/2011 221.71p 221.71p 218.94p 221.71p 94
09/06/2011 221.71p 224.59p 221.71p 221.71p 722
08/06/2011 221.71p 224.59p 221.71p 221.71p 722
07/06/2011 221.71p 221.71p 218.99p 221.71p 241
06/06/2011 225.17p 225.17p 216.17p 221.71p 2030
03/06/2011 225.17p 225.17p 225.17p 225.17p 0
02/06/2011 225.17p 225.17p 216.72p 225.17p 0
01/06/2011 225.17p 225.17p 216.72p 225.17p 119
31/05/2011 221.71p 228.64p 216.47p 225.17p 17469
27/05/2011 221.71p 221.71p 216.72p 221.71p 469
26/05/2011 221.71p 221.71p 216.17p 221.71p 2583
25/05/2011 221.71p 221.71p 216.72p 221.71p 0
24/05/2011 221.71p 221.71p 216.72p 221.71p 0
23/05/2011 221.71p 221.71p 216.72p 221.71p 1088
20/05/2011 221.71p 221.71p 218.94p 221.71p 0
19/05/2011 221.71p 221.71p 218.94p 221.71p 1660
18/05/2011 221.71p 221.71p 218.94p 221.71p 0
17/05/2011 221.71p 221.71p 218.94p 221.71p 267
16/05/2011 221.71p 221.71p 221.71p 221.71p 0
13/05/2011 221.71p 221.71p 221.71p 221.71p 0
12/05/2011 221.71p 221.71p 221.71p 221.71p 2453
11/05/2011 221.71p 221.71p 217.58p 221.71p 0
10/05/2011 221.71p 221.71p 217.58p 221.71p 893
09/05/2011 225.17p 225.17p 221.71p 221.71p 2225
06/05/2011 225.17p 228.64p 214.78p 225.17p 6841
05/05/2011 225.17p 228.64p 221.71p 225.17p 1407
04/05/2011 225.17p 225.17p 221.71p 225.17p 375
03/05/2011 225.17p 225.17p 216.17p 225.17p 359
28/04/2011 225.17p 228.64p 217.33p 225.17p 1591
27/04/2011 225.17p 228.64p 218.99p 225.17p 4041
26/04/2011 225.17p 225.17p 218.94p 225.17p 0
21/04/2011 225.17p 225.17p 218.94p 225.17p 5665
20/04/2011 225.17p 225.17p 218.94p 225.17p 4063
19/04/2011 225.17p 225.17p 218.99p 225.17p 0
18/04/2011 221.71p 225.17p 218.99p 225.17p 880
15/04/2011 221.71p 221.71p 214.78p 221.71p 6601
14/04/2011 221.71p 221.71p 217.58p 221.71p 361
13/04/2011 221.71p 221.71p 214.78p 221.71p 4077
12/04/2011 221.71p 221.71p 214.78p 221.71p 0
11/04/2011 221.71p 221.71p 214.78p 221.71p 1587
08/04/2011 218.24p 221.71p 214.78p 221.71p 2362
07/04/2011 221.71p 221.71p 210.62p 218.24p 2238
06/04/2011 221.71p 221.71p 214.78p 221.71p 758
05/04/2011 228.64p 249.42p 218.24p 221.71p 0
04/04/2011 249.42p 249.42p 221.71p 228.64p 9871
01/04/2011 252.89p 254.69p 242.49p 245.96p 5730
31/03/2011 228.64p 263.28p 221.71p 252.89p 21025
30/03/2011 204.39p 228.64p 204.39p 221.71p 10613
29/03/2011 197.46p 207.85p 195.73p 204.39p 5641
28/03/2011 190.53p 207.85p 188.45p 197.46p 15856
25/03/2011 190.53p 193.99p 187.07p 190.53p 9811
24/03/2011 190.53p 190.53p 187.07p 190.53p 217
23/03/2011 190.53p 190.53p 187.07p 190.53p 1544
22/03/2011 190.53p 193.99p 187.07p 190.53p 13785
21/03/2011 190.53p 190.53p 187.07p 190.53p 740
18/03/2011 190.53p 190.53p 187.07p 190.53p 1529
17/03/2011 190.53p 190.53p 187.07p 190.53p 361
16/03/2011 190.53p 190.53p 187.07p 190.53p 1084
15/03/2011 190.53p 190.53p 187.07p 190.53p 891
14/03/2011 190.53p 193.99p 188.45p 190.53p 0
11/03/2011 190.53p 193.99p 188.45p 190.53p 13585
10/03/2011 197.46p 193.99p 187.07p 190.53p 5465
09/03/2011 197.46p 197.46p 193.99p 197.46p 296
08/03/2011 197.46p 198.08p 193.99p 197.46p 2078
07/03/2011 204.39p 197.46p 193.99p 197.46p 1530
04/03/2011 214.78p 209.24p 193.99p 204.39p 4260
03/03/2011 221.71p 214.78p 193.99p 214.78p 8969
02/03/2011 225.17p 221.71p 214.78p 221.71p 833
01/03/2011 225.17p 225.17p 225.17p 225.17p 2706
28/02/2011 225.17p 227.25p 225.17p 225.17p 871
25/02/2011 218.24p 225.17p 221.71p 225.17p 3608
24/02/2011 232.10p 222.40p 207.85p 218.24p 6545
23/02/2011 235.57p 232.10p 228.64p 232.10p 2165
22/02/2011 239.03p 235.57p 228.64p 235.57p 1624
21/02/2011 245.96p 243.55p 230.02p 239.03p 5136
18/02/2011 249.42p 249.42p 242.49p 245.96p 8682
17/02/2011 249.42p 249.42p 244.57p 249.42p 1804
16/02/2011 256.35p 251.78p 242.49p 249.42p 2706
15/02/2011 256.35p 256.35p 242.49p 256.35p 964
14/02/2011 256.35p 256.35p 242.49p 256.35p 1902
11/02/2011 246.68p 256.35p 242.49p 256.35p 888
10/02/2011 256.35p 256.35p 246.68p 256.35p 0
09/02/2011 246.68p 256.35p 246.68p 256.35p 331
08/02/2011 249.42p 256.35p 249.42p 256.35p 487
07/02/2011 250.89p 256.35p 250.89p 256.35p 1092
04/02/2011 252.19p 266.60p 251.61p 256.35p 2580
03/02/2011 266.74p 266.74p 242.49p 256.35p 6529
02/02/2011 250.89p 263.28p 250.81p 256.35p 2597
01/02/2011 256.35p 256.35p 256.35p 256.35p 989
31/01/2011 263.28p 263.28p 249.42p 256.35p 2623
28/01/2011 266.74p 266.74p 249.42p 263.28p 10661
27/01/2011 277.14p 277.14p 266.60p 266.74p 3216
26/01/2011 277.14p 277.14p 270.35p 277.14p 2454
25/01/2011 284.06p 288.22p 270.21p 277.14p 4479
24/01/2011 256.35p 288.22p 254.27p 284.06p 11977
21/01/2011 242.49p 263.28p 242.49p 249.42p 2016
20/01/2011 239.03p 249.42p 235.91p 242.49p 2642
19/01/2011 235.57p 249.42p 234.93p 239.03p 4531
18/01/2011 232.10p 235.57p 228.64p 235.57p 1570
17/01/2011 242.49p 242.49p 232.10p 232.10p 804
14/01/2011 223.09p 235.57p 223.09p 228.64p 2273
13/01/2011 227.94p 228.64p 223.09p 228.64p 6267
12/01/2011 203.69p 225.87p 203.69p 221.71p 10789
11/01/2011 200.92p 214.78p 200.92p 214.78p 15368
10/01/2011 200.92p 207.85p 200.92p 204.39p 4637

*Close Price adjusted for both dividends and splits