Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/01/2011 197.46p 205.83p 189.56p 200.92p 184235
06/01/2011 197.46p 197.46p 187.07p 197.46p 53641
05/01/2011 197.46p 197.46p 187.07p 197.46p 574
04/01/2011 193.99p 202.66p 193.99p 197.46p 285
31/12/2010 193.99p 193.99p 193.99p 193.99p 0
30/12/2010 193.99p 193.99p 187.07p 193.99p 5879
29/12/2010 193.99p 193.99p 193.99p 193.99p 0
24/12/2010 193.99p 193.99p 193.99p 193.99p 0
23/12/2010 193.99p 193.99p 193.99p 193.99p 0
22/12/2010 193.99p 193.99p 193.99p 193.99p 9021
21/12/2010 197.46p 199.54p 193.99p 197.46p 996
20/12/2010 197.46p 197.46p 194.60p 197.46p 3800
17/12/2010 197.46p 197.46p 194.34p 197.46p 886
16/12/2010 197.46p 200.23p 193.99p 197.46p 464
15/12/2010 197.46p 197.46p 196.77p 197.46p 649
14/12/2010 197.46p 200.23p 196.77p 197.46p 3608
13/12/2010 193.99p 200.23p 190.75p 197.46p 1815
10/12/2010 193.99p 193.99p 187.76p 193.99p 710
09/12/2010 193.99p 200.37p 189.15p 193.99p 3475
08/12/2010 193.99p 193.99p 189.15p 193.99p 521
07/12/2010 193.99p 199.54p 189.15p 193.99p 988
06/12/2010 193.99p 193.99p 189.15p 193.99p 605
03/12/2010 193.99p 199.54p 191.64p 193.99p 745
02/12/2010 193.99p 199.54p 193.99p 193.99p 361
01/12/2010 193.99p 199.54p 190.53p 193.99p 3119
30/11/2010 193.99p 199.54p 190.53p 193.99p 1116
29/11/2010 193.99p 193.99p 190.75p 193.99p 303
26/11/2010 187.07p 193.99p 183.82p 193.99p 6349
25/11/2010 187.07p 193.99p 181.80p 187.07p 7252
24/11/2010 187.07p 187.07p 181.80p 187.07p 13116
23/11/2010 190.53p 190.53p 182.22p 187.07p 15822
22/11/2010 190.53p 190.53p 185.68p 190.53p 2089
19/11/2010 190.53p 190.53p 182.22p 190.53p 1656
18/11/2010 190.53p 190.95p 182.91p 190.53p 2858
17/11/2010 190.53p 190.53p 182.91p 190.53p 9128
16/11/2010 190.53p 191.22p 182.91p 190.53p 897
15/11/2010 190.53p 190.53p 181.52p 190.53p 285
12/11/2010 190.53p 190.53p 182.91p 190.53p 2797
11/11/2010 190.53p 190.53p 182.91p 190.53p 635
10/11/2010 190.53p 190.53p 180.69p 190.53p 2025
09/11/2010 190.53p 190.53p 182.91p 190.53p 26784
08/11/2010 190.53p 190.53p 182.44p 190.53p 1869
05/11/2010 190.53p 190.53p 180.14p 190.53p 59463
04/11/2010 190.53p 190.53p 180.14p 190.53p 45031
03/11/2010 190.53p 190.53p 180.14p 190.53p 2959
02/11/2010 190.53p 190.53p 180.14p 190.53p 18042
01/11/2010 193.99p 193.99p 180.14p 190.53p 24783
29/10/2010 193.99p 193.99p 187.34p 193.99p 334
28/10/2010 193.99p 193.99p 187.07p 193.99p 3731
27/10/2010 193.99p 193.99p 193.99p 193.99p 147
26/10/2010 197.46p 197.46p 188.45p 193.99p 722
25/10/2010 187.07p 199.34p 179.97p 197.46p 70803
22/10/2010 187.07p 187.07p 138.57p 187.07p 309099
21/10/2010 277.14p 277.14p 263.28p 277.14p 1047
20/10/2010 277.14p 277.14p 277.14p 277.14p 0
19/10/2010 270.21p 277.14p 263.28p 277.14p 5052
18/10/2010 270.21p 270.21p 263.28p 270.21p 1083
15/10/2010 270.21p 270.21p 270.21p 270.21p 0
14/10/2010 270.21p 270.21p 263.28p 270.21p 217
13/10/2010 270.21p 270.21p 270.21p 270.21p 0
12/10/2010 270.21p 272.84p 270.21p 270.21p 361
11/10/2010 270.21p 270.21p 263.56p 270.21p 361
08/10/2010 270.21p 270.21p 270.21p 270.21p 0
07/10/2010 270.21p 270.21p 263.56p 270.21p 55
06/10/2010 270.21p 270.21p 270.21p 270.21p 0
05/10/2010 270.21p 270.21p 256.35p 270.21p 1200
04/10/2010 273.67p 273.67p 270.21p 270.21p 0
01/10/2010 277.14p 277.14p 273.67p 273.67p 0
30/09/2010 277.14p 277.14p 263.28p 277.14p 44089
29/09/2010 277.14p 277.14p 275.47p 277.14p 84
28/09/2010 277.14p 277.14p 263.28p 277.14p 246
27/09/2010 277.14p 293.76p 277.14p 277.14p 368
24/09/2010 277.14p 277.14p 277.14p 277.14p 0
23/09/2010 277.14p 277.14p 263.28p 277.14p 5516
22/09/2010 277.14p 277.14p 263.28p 277.14p 1840
21/09/2010 277.14p 277.14p 277.14p 277.14p 0
20/09/2010 277.14p 277.14p 263.28p 277.14p 1127
17/09/2010 277.14p 277.14p 263.28p 277.14p 4461
16/09/2010 277.14p 282.68p 263.28p 277.14p 1363
15/09/2010 270.21p 276.30p 270.21p 273.67p 179
14/09/2010 270.21p 270.21p 256.35p 270.21p 2598
13/09/2010 270.21p 270.21p 263.42p 270.21p 668
10/09/2010 259.81p 270.21p 252.89p 270.21p 4868
09/09/2010 256.35p 259.81p 256.35p 259.81p 404
08/09/2010 256.35p 259.12p 256.35p 256.35p 27
07/09/2010 266.74p 266.74p 249.56p 256.35p 22563
06/09/2010 266.74p 266.74p 252.89p 266.74p 4474
03/09/2010 270.21p 270.21p 257.40p 266.74p 202
02/09/2010 270.21p 270.21p 263.28p 270.21p 2701
01/09/2010 270.21p 270.21p 263.28p 270.21p 217
31/08/2010 270.21p 270.21p 263.28p 270.21p 3907
27/08/2010 284.06p 284.06p 270.21p 270.21p 2861
26/08/2010 284.06p 284.06p 277.14p 284.06p 902
25/08/2010 284.06p 286.84p 277.14p 284.06p 28657
24/08/2010 284.06p 284.06p 277.14p 284.06p 809
23/08/2010 284.06p 284.06p 277.27p 284.06p 152
20/08/2010 290.99p 290.99p 277.14p 290.99p 2706
19/08/2010 297.92p 297.92p 284.06p 290.99p 5594
18/08/2010 297.92p 297.92p 290.99p 297.92p 2270
17/08/2010 297.92p 297.92p 290.99p 297.92p 368
16/08/2010 304.85p 304.85p 297.92p 297.92p 0
13/08/2010 318.71p 318.71p 304.85p 304.85p 5413
12/08/2010 332.56p 332.56p 318.71p 318.71p 0
11/08/2010 332.56p 332.56p 332.56p 332.56p 0
10/08/2010 332.56p 332.56p 325.63p 332.56p 721
09/08/2010 332.56p 332.56p 325.63p 332.56p 1030
06/08/2010 332.56p 332.56p 325.63p 332.56p 3882
05/08/2010 332.56p 332.56p 325.63p 332.56p 902
04/08/2010 339.49p 339.49p 318.71p 332.56p 2225
03/08/2010 339.49p 339.49p 332.56p 339.49p 339
02/08/2010 346.42p 346.42p 339.49p 339.49p 2165
30/07/2010 346.42p 346.42p 339.49p 346.42p 408
29/07/2010 346.42p 346.42p 339.49p 346.42p 1209
28/07/2010 346.42p 346.42p 339.49p 346.42p 318
27/07/2010 346.42p 346.42p 339.49p 346.42p 361
26/07/2010 346.42p 348.50p 339.49p 346.42p 2307
23/07/2010 346.42p 346.42p 339.49p 346.42p 356
22/07/2010 346.42p 349.05p 346.42p 346.42p 2932
21/07/2010 346.42p 349.05p 339.49p 346.42p 415
20/07/2010 346.42p 346.42p 346.42p 346.42p 0
19/07/2010 360.28p 360.28p 339.49p 346.42p 6774
16/07/2010 360.28p 360.28p 297.92p 360.28p 2118
15/07/2010 360.28p 362.91p 353.35p 360.28p 63260
14/07/2010 304.85p 360.28p 304.85p 360.28p 95034
13/07/2010 304.85p 374.13p 297.92p 304.85p 1263867
12/07/2010 304.85p 307.62p 304.85p 304.85p 722
09/07/2010 304.85p 307.16p 297.92p 304.85p 12882
08/07/2010 318.71p 318.71p 304.85p 304.85p 4510
07/07/2010 318.71p 325.63p 304.85p 318.71p 14810
06/07/2010 318.71p 320.45p 304.85p 318.71p 14997
05/07/2010 311.78p 325.63p 304.85p 318.71p 40691
02/07/2010 284.06p 290.99p 277.14p 284.06p 4330
01/07/2010 297.92p 297.92p 284.06p 290.99p 2796
30/06/2010 290.99p 297.92p 290.99p 297.92p 722
29/06/2010 290.99p 290.99p 290.99p 290.99p 0
28/06/2010 290.99p 290.99p 284.34p 290.99p 148
25/06/2010 290.99p 290.99p 284.06p 290.99p 2113
24/06/2010 290.99p 290.99p 284.06p 290.99p 492
23/06/2010 297.92p 297.92p 284.48p 290.99p 330
22/06/2010 297.92p 297.92p 297.92p 297.92p 0
21/06/2010 290.99p 297.92p 284.06p 297.92p 1381
18/06/2010 290.99p 297.92p 284.06p 290.99p 1587
17/06/2010 290.99p 290.99p 290.99p 290.99p 0
16/06/2010 304.85p 304.85p 287.46p 290.99p 369
15/06/2010 304.85p 304.85p 290.99p 304.85p 1512
14/06/2010 304.85p 304.85p 290.99p 304.85p 193
11/06/2010 304.85p 304.85p 290.99p 304.85p 6479
10/06/2010 304.85p 304.85p 290.99p 304.85p 2236
09/06/2010 304.85p 306.60p 290.99p 304.85p 2388
08/06/2010 304.85p 304.85p 290.99p 304.85p 691
07/06/2010 304.85p 304.85p 304.85p 304.85p 0
04/06/2010 304.85p 306.60p 290.99p 304.85p 1881
03/06/2010 304.85p 304.85p 290.99p 304.85p 938
02/06/2010 304.85p 304.85p 293.76p 304.85p 2418
01/06/2010 304.85p 304.85p 290.99p 304.85p 559
28/05/2010 304.85p 304.85p 290.99p 304.85p 1910
27/05/2010 304.85p 304.85p 290.99p 304.85p 217
26/05/2010 311.78p 311.78p 297.92p 304.85p 6804
25/05/2010 311.78p 311.78p 307.62p 311.78p 902
24/05/2010 311.78p 311.78p 307.62p 311.78p 394
21/05/2010 304.85p 318.71p 304.85p 311.78p 20800
20/05/2010 297.92p 304.85p 297.92p 304.85p 8853
19/05/2010 297.92p 297.92p 290.99p 297.92p 2545
18/05/2010 297.92p 297.92p 291.34p 297.92p 3067
17/05/2010 297.92p 297.92p 291.75p 297.92p 3428
14/05/2010 290.99p 297.92p 285.59p 297.92p 3596
13/05/2010 290.99p 296.40p 284.06p 290.99p 5092
12/05/2010 290.99p 294.46p 290.99p 290.99p 1061
11/05/2010 290.99p 290.99p 284.06p 290.99p 11
10/05/2010 290.99p 294.32p 284.06p 290.99p 1199
07/05/2010 304.85p 304.85p 290.99p 290.99p 8
06/05/2010 311.78p 311.78p 304.85p 311.78p 663
05/05/2010 311.78p 311.78p 304.85p 311.78p 278
04/05/2010 311.78p 311.78p 304.85p 311.78p 1953
30/04/2010 311.78p 311.78p 308.24p 311.78p 794
29/04/2010 311.78p 311.78p 311.78p 311.78p 0
28/04/2010 311.78p 311.78p 304.85p 311.78p 119
27/04/2010 311.78p 311.78p 304.85p 311.78p 3989
26/04/2010 311.78p 311.78p 290.99p 311.78p 7235
23/04/2010 311.78p 311.78p 304.85p 311.78p 624
22/04/2010 311.78p 311.78p 307.48p 311.78p 8
21/04/2010 311.78p 311.78p 304.85p 311.78p 225
20/04/2010 311.78p 311.78p 304.85p 311.78p 1647
19/04/2010 311.78p 311.78p 311.78p 311.78p 5701
16/04/2010 311.78p 311.78p 307.48p 311.78p 361
15/04/2010 311.78p 311.78p 304.85p 311.78p 1060
14/04/2010 311.78p 311.78p 304.99p 311.78p 1143
13/04/2010 311.78p 311.78p 304.85p 311.78p 1207
12/04/2010 311.78p 311.78p 304.85p 311.78p 977
09/04/2010 311.78p 311.78p 304.85p 311.78p 783
08/04/2010 311.78p 311.78p 304.85p 311.78p 125
07/04/2010 311.78p 311.78p 304.85p 311.78p 705
06/04/2010 311.78p 311.78p 304.85p 311.78p 1270
01/04/2010 318.71p 318.71p 309.01p 311.78p 3193
31/03/2010 311.78p 318.71p 310.39p 318.71p 1804
30/03/2010 311.78p 311.78p 277.14p 311.78p 2732
29/03/2010 311.78p 311.78p 277.14p 311.78p 1012
26/03/2010 311.78p 311.78p 304.85p 311.78p 948
25/03/2010 311.78p 311.78p 304.85p 311.78p 1293
24/03/2010 311.78p 311.78p 304.85p 311.78p 7780

*Close Price adjusted for both dividends and splits