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 |
|---|---|---|---|---|---|
| 23/03/2010 | 311.78p | 311.78p | 304.85p | 311.78p | 14463 |
| 22/03/2010 | 311.78p | 317.24p | 304.85p | 311.78p | 24852 |
| 19/03/2010 | 304.85p | 304.85p | 290.99p | 304.85p | 1695 |
| 18/03/2010 | 304.85p | 304.85p | 290.99p | 304.85p | 4138 |
| 17/03/2010 | 304.85p | 304.85p | 277.14p | 304.85p | 15801 |
| 16/03/2010 | 304.85p | 308.66p | 277.14p | 304.85p | 12865 |
| 15/03/2010 | 297.92p | 304.85p | 290.99p | 304.85p | 17731 |
| 12/03/2010 | 297.92p | 297.92p | 290.99p | 297.92p | 4491 |
| 11/03/2010 | 297.92p | 297.92p | 290.99p | 297.92p | 2409 |
| 10/03/2010 | 297.92p | 297.92p | 290.99p | 297.92p | 5293 |
| 09/03/2010 | 290.99p | 297.92p | 284.20p | 297.92p | 2211 |
| 08/03/2010 | 297.92p | 297.92p | 284.06p | 290.99p | 16702 |
| 05/03/2010 | 256.35p | 267.44p | 254.04p | 263.28p | 11247 |
| 04/03/2010 | 228.64p | 263.28p | 228.36p | 256.35p | 97697 |
| 03/03/2010 | 228.64p | 228.64p | 221.71p | 228.64p | 1371 |
| 02/03/2010 | 228.64p | 228.64p | 228.64p | 228.64p | 44 |
| 01/03/2010 | 228.64p | 228.64p | 222.40p | 228.64p | 296 |
| 26/02/2010 | 228.64p | 235.57p | 222.15p | 228.64p | 1537 |
| 25/02/2010 | 228.64p | 228.64p | 222.15p | 228.64p | 237 |
| 24/02/2010 | 228.64p | 228.64p | 222.15p | 228.64p | 757 |
| 23/02/2010 | 228.64p | 228.64p | 222.15p | 228.64p | 469 |
| 22/02/2010 | 221.71p | 228.64p | 215.47p | 228.64p | 4241 |
| 19/02/2010 | 221.71p | 221.71p | 221.71p | 221.71p | 0 |
| 18/02/2010 | 221.71p | 221.71p | 214.78p | 221.71p | 29255 |
| 17/02/2010 | 221.71p | 221.71p | 215.47p | 221.71p | 235 |
| 16/02/2010 | 221.71p | 221.71p | 214.78p | 221.71p | 2496 |
| 15/02/2010 | 221.71p | 221.71p | 214.78p | 221.71p | 938 |
| 12/02/2010 | 221.71p | 221.71p | 221.71p | 221.71p | 0 |
| 11/02/2010 | 225.17p | 225.31p | 214.78p | 221.71p | 7614 |
| 10/02/2010 | 225.17p | 225.17p | 215.82p | 225.17p | 199 |
| 09/02/2010 | 225.17p | 225.17p | 215.82p | 225.17p | 327 |
| 08/02/2010 | 225.17p | 225.17p | 215.82p | 225.17p | 1660 |
| 05/02/2010 | 225.17p | 225.17p | 221.93p | 225.17p | 2100 |
| 04/02/2010 | 225.17p | 225.17p | 221.93p | 225.17p | 305 |
| 03/02/2010 | 225.17p | 228.64p | 215.82p | 225.17p | 3306 |
| 02/02/2010 | 225.17p | 225.17p | 225.17p | 225.17p | 0 |
| 01/02/2010 | 225.17p | 225.17p | 221.93p | 225.17p | 718 |
| 29/01/2010 | 225.17p | 225.17p | 225.17p | 225.17p | 0 |
| 28/01/2010 | 225.17p | 225.17p | 214.78p | 225.17p | 704 |
| 27/01/2010 | 225.17p | 225.17p | 225.17p | 225.17p | 0 |
| 26/01/2010 | 225.17p | 225.17p | 221.93p | 225.17p | 180 |
| 25/01/2010 | 225.17p | 225.17p | 214.78p | 225.17p | 18266 |
| 22/01/2010 | 225.17p | 225.17p | 225.17p | 225.17p | 0 |
| 21/01/2010 | 225.17p | 227.25p | 221.93p | 225.17p | 942 |
| 20/01/2010 | 225.17p | 225.17p | 218.94p | 225.17p | 579 |
| 19/01/2010 | 225.17p | 225.17p | 221.93p | 225.17p | 556 |
| 18/01/2010 | 225.17p | 225.17p | 216.08p | 225.17p | 409 |
| 15/01/2010 | 225.17p | 225.17p | 214.78p | 225.17p | 27735 |
| 14/01/2010 | 221.71p | 225.17p | 215.00p | 225.17p | 108 |
| 13/01/2010 | 221.71p | 221.71p | 214.78p | 221.71p | 541 |
| 12/01/2010 | 214.78p | 221.71p | 209.24p | 221.71p | 12394 |
| 11/01/2010 | 214.78p | 218.24p | 207.85p | 214.78p | 3881 |
| 08/01/2010 | 214.78p | 218.24p | 207.85p | 214.78p | 838 |
| 07/01/2010 | 214.78p | 218.24p | 214.78p | 214.78p | 361 |
| 06/01/2010 | 214.78p | 214.78p | 214.78p | 214.78p | 0 |
| 05/01/2010 | 214.78p | 214.78p | 207.85p | 214.78p | 336 |
| 04/01/2010 | 214.78p | 214.78p | 208.05p | 214.78p | 159 |
| 31/12/2009 | 214.78p | 214.78p | 214.78p | 214.78p | 0 |
| 30/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 418 |
| 29/12/2009 | 214.78p | 214.78p | 214.78p | 214.78p | 0 |
| 24/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 612 |
| 23/12/2009 | 214.78p | 214.78p | 187.07p | 214.78p | 14884 |
| 22/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 642 |
| 21/12/2009 | 214.78p | 215.45p | 208.05p | 214.78p | 1545 |
| 18/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 94 |
| 17/12/2009 | 214.78p | 214.78p | 208.05p | 214.78p | 148 |
| 16/12/2009 | 214.78p | 214.78p | 214.78p | 214.78p | 0 |
| 15/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 18167 |
| 14/12/2009 | 214.78p | 214.78p | 214.78p | 214.78p | 0 |
| 11/12/2009 | 214.78p | 214.78p | 208.05p | 214.78p | 124 |
| 10/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 10825 |
| 09/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 1443 |
| 08/12/2009 | 214.78p | 214.78p | 214.78p | 214.78p | 0 |
| 07/12/2009 | 214.78p | 216.17p | 208.05p | 214.78p | 708 |
| 04/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 661 |
| 03/12/2009 | 214.78p | 214.78p | 208.05p | 214.78p | 88 |
| 02/12/2009 | 214.78p | 221.71p | 207.85p | 214.78p | 11884 |
| 01/12/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 1233 |
| 30/11/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 2960 |
| 27/11/2009 | 214.78p | 214.78p | 207.85p | 214.78p | 2116 |
| 26/11/2009 | 214.78p | 221.71p | 209.24p | 214.78p | 2929 |
| 25/11/2009 | 214.78p | 216.17p | 209.24p | 214.78p | 585 |
| 24/11/2009 | 214.78p | 214.78p | 214.78p | 214.78p | 785 |
| 23/11/2009 | 214.78p | 214.78p | 214.78p | 214.78p | 0 |
| 20/11/2009 | 221.71p | 221.71p | 207.85p | 214.78p | 13095 |
| 19/11/2009 | 221.71p | 221.71p | 221.71p | 221.71p | 0 |
| 18/11/2009 | 221.71p | 221.71p | 214.78p | 221.71p | 9021 |
| 17/11/2009 | 221.71p | 221.71p | 215.06p | 221.71p | 28 |
| 16/11/2009 | 221.71p | 221.71p | 221.71p | 221.71p | 0 |
| 13/11/2009 | 221.71p | 221.71p | 214.78p | 221.71p | 3291 |
| 12/11/2009 | 221.71p | 221.71p | 221.71p | 221.71p | 0 |
| 11/11/2009 | 221.71p | 221.71p | 215.06p | 221.71p | 213 |
| 10/11/2009 | 221.71p | 221.71p | 221.71p | 221.71p | 0 |
| 09/11/2009 | 221.71p | 221.71p | 214.78p | 221.71p | 1687 |
| 06/11/2009 | 221.71p | 221.71p | 221.71p | 221.71p | 0 |
| 05/11/2009 | 221.71p | 214.97p | 214.78p | 221.71p | 240 |
| 04/11/2009 | 221.71p | 224.48p | 221.71p | 221.71p | 1995 |
| 03/11/2009 | 221.71p | 221.71p | 214.78p | 221.71p | 7308 |
| 02/11/2009 | 221.71p | 221.71p | 221.71p | 221.71p | 0 |
| 30/10/2009 | 225.17p | 225.17p | 221.71p | 221.71p | 1640 |
| 29/10/2009 | 228.64p | 225.17p | 215.06p | 225.17p | 2239 |
| 28/10/2009 | 228.64p | 228.64p | 221.90p | 228.64p | 8 |
| 27/10/2009 | 228.64p | 228.64p | 223.79p | 228.64p | 722 |
| 26/10/2009 | 228.64p | 228.64p | 223.93p | 228.64p | 142 |
| 23/10/2009 | 225.17p | 228.64p | 223.93p | 228.64p | 231 |
| 22/10/2009 | 218.24p | 225.17p | 214.78p | 225.17p | 3837 |
| 21/10/2009 | 214.78p | 218.24p | 214.78p | 218.24p | 18042 |
| 20/10/2009 | 207.85p | 214.78p | 207.85p | 214.78p | 21253 |
| 19/10/2009 | 207.85p | 210.62p | 193.99p | 207.85p | 7787 |
| 16/10/2009 | 207.85p | 207.85p | 207.85p | 207.85p | 0 |
| 15/10/2009 | 211.32p | 211.32p | 207.85p | 207.85p | 1108 |
| 14/10/2009 | 218.24p | 209.24p | 205.08p | 211.32p | 19720 |
| 13/10/2009 | 218.24p | 218.24p | 207.85p | 218.24p | 657 |
| 12/10/2009 | 218.24p | 218.94p | 207.85p | 218.24p | 513 |
| 09/10/2009 | 221.71p | 218.24p | 207.85p | 218.24p | 12561 |
| 08/10/2009 | 218.24p | 221.71p | 211.32p | 221.71p | 9093 |
| 07/10/2009 | 218.24p | 218.24p | 218.24p | 218.24p | 0 |
| 06/10/2009 | 218.24p | 218.24p | 208.07p | 218.24p | 289 |
| 05/10/2009 | 225.17p | 225.17p | 218.24p | 218.24p | 613 |
| 02/10/2009 | 225.17p | 225.17p | 215.00p | 225.17p | 269 |
| 01/10/2009 | 225.17p | 225.17p | 225.17p | 225.17p | 974 |
| 30/09/2009 | 228.64p | 221.71p | 221.71p | 225.17p | 902 |
| 29/09/2009 | 228.64p | 228.64p | 207.85p | 228.64p | 1443 |
| 28/09/2009 | 232.10p | 228.72p | 221.71p | 228.64p | 1529 |
| 25/09/2009 | 239.03p | 232.10p | 228.64p | 232.10p | 252 |
| 24/09/2009 | 242.49p | 242.49p | 239.03p | 239.03p | 0 |
| 23/09/2009 | 242.49p | 242.49p | 235.57p | 242.49p | 564 |
| 22/09/2009 | 242.49p | 242.49p | 235.57p | 242.49p | 151 |
| 21/09/2009 | 245.96p | 245.96p | 242.49p | 242.49p | 0 |
| 18/09/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 0 |
| 17/09/2009 | 245.96p | 245.96p | 221.71p | 245.96p | 3703 |
| 16/09/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 0 |
| 15/09/2009 | 245.96p | 245.96p | 235.79p | 245.96p | 12 |
| 14/09/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 0 |
| 11/09/2009 | 245.96p | 246.37p | 235.57p | 245.96p | 3581 |
| 10/09/2009 | 245.96p | 245.96p | 235.57p | 245.96p | 216 |
| 09/09/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 0 |
| 08/09/2009 | 245.96p | 245.96p | 235.79p | 245.96p | 12 |
| 07/09/2009 | 245.96p | 245.96p | 235.57p | 245.96p | 217 |
| 04/09/2009 | 245.96p | 249.14p | 221.71p | 245.96p | 1453 |
| 03/09/2009 | 245.96p | 249.14p | 235.79p | 245.96p | 169 |
| 02/09/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 0 |
| 01/09/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 0 |
| 28/08/2009 | 245.96p | 245.96p | 228.64p | 245.96p | 3048 |
| 27/08/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 0 |
| 26/08/2009 | 245.96p | 249.14p | 245.54p | 245.96p | 464 |
| 25/08/2009 | 242.49p | 245.96p | 242.49p | 245.96p | 2362 |
| 24/08/2009 | 239.03p | 242.49p | 239.03p | 242.49p | 1936 |
| 21/08/2009 | 241.80p | 241.80p | 221.71p | 239.03p | 9222 |
| 20/08/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 19/08/2009 | 242.49p | 242.49p | 239.03p | 242.49p | 2539 |
| 18/08/2009 | 242.49p | 242.49p | 241.80p | 242.49p | 42 |
| 17/08/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 2657 |
| 14/08/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 752 |
| 13/08/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 2503 |
| 12/08/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 2143 |
| 11/08/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 1005 |
| 10/08/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 0 |
| 07/08/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 1124 |
| 06/08/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 1705 |
| 05/08/2009 | 242.49p | 245.96p | 242.49p | 245.96p | 990 |
| 04/08/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 03/08/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 2668 |
| 31/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 5420 |
| 30/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 145541 |
| 29/07/2009 | 245.96p | 245.96p | 242.49p | 242.49p | 1168 |
| 28/07/2009 | 245.96p | 245.96p | 245.96p | 245.96p | 7217 |
| 27/07/2009 | 242.49p | 245.96p | 242.49p | 245.96p | 1861 |
| 24/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 284 |
| 23/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 8636 |
| 22/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 2237 |
| 21/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 37 |
| 20/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 804 |
| 17/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 223 |
| 16/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 309 |
| 15/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 1949 |
| 14/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 568 |
| 13/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 7605 |
| 10/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 433 |
| 09/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 229 |
| 08/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 07/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 1010 |
| 06/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 522 |
| 03/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 493 |
| 02/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 01/07/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 30/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 1414 |
| 29/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 26/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 2637 |
| 25/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 433 |
| 24/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 23/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 22/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 8299 |
| 19/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 0 |
| 18/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 1186 |
| 17/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 2193 |
| 16/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 1443 |
| 15/06/2009 | 242.49p | 242.49p | 242.49p | 242.49p | 1390 |
| 12/06/2009 | 249.42p | 249.42p | 249.42p | 249.42p | 1291 |
| 11/06/2009 | 252.89p | 256.35p | 249.42p | 249.42p | 4963 |
*Close Price adjusted for both dividends and splits