Dods Group (DODS) Share Price

Media Sector

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

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