Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/08/2008 304.85p 304.85p 297.92p 297.92p 9912
21/08/2008 304.85p 304.85p 304.85p 304.85p 2778
20/08/2008 304.85p 304.85p 304.85p 304.85p 0
19/08/2008 304.85p 304.85p 304.85p 304.85p 0
18/08/2008 304.85p 304.85p 304.85p 304.85p 153
15/08/2008 304.85p 304.85p 304.85p 304.85p 0
14/08/2008 304.85p 304.85p 304.85p 304.85p 27
13/08/2008 304.85p 304.85p 304.85p 304.85p 0
12/08/2008 304.85p 304.85p 304.85p 304.85p 509
11/08/2008 304.85p 304.85p 304.85p 304.85p 0
08/08/2008 304.85p 304.85p 304.85p 304.85p 1057
07/08/2008 304.85p 304.85p 304.85p 304.85p 1924
06/08/2008 304.85p 304.85p 304.85p 304.85p 596
05/08/2008 318.71p 318.71p 304.85p 304.85p 1064
04/08/2008 318.71p 318.71p 318.71p 318.71p 560
01/08/2008 318.71p 318.71p 318.71p 318.71p 297
31/07/2008 318.71p 318.71p 318.71p 318.71p 1133
30/07/2008 311.78p 318.71p 311.78p 318.71p 103292
29/07/2008 311.78p 311.78p 311.78p 311.78p 2126
28/07/2008 311.78p 311.78p 311.78p 311.78p 346
25/07/2008 311.78p 311.78p 311.78p 311.78p 246
24/07/2008 311.78p 311.78p 311.78p 311.78p 3572
23/07/2008 304.85p 311.78p 304.85p 311.78p 16345
22/07/2008 290.99p 297.92p 290.99p 297.92p 899
21/07/2008 290.99p 290.99p 290.99p 290.99p 4544
18/07/2008 290.99p 290.99p 290.99p 290.99p 5770
17/07/2008 290.99p 290.99p 290.99p 290.99p 147
16/07/2008 290.99p 290.99p 290.99p 290.99p 0
15/07/2008 290.99p 290.99p 290.99p 290.99p 8045
14/07/2008 304.85p 304.85p 284.06p 290.99p 4079
11/07/2008 290.99p 304.85p 290.99p 304.85p 7504
10/07/2008 284.06p 290.99p 277.14p 290.99p 1263
09/07/2008 297.92p 304.85p 284.06p 284.06p 5708
08/07/2008 297.92p 304.85p 297.92p 297.92p 2510
07/07/2008 304.85p 304.85p 297.92p 297.92p 3157
04/07/2008 311.78p 311.78p 304.85p 304.85p 1995
03/07/2008 325.63p 325.63p 311.78p 311.78p 3042
02/07/2008 332.56p 360.28p 325.63p 325.63p 4784
01/07/2008 381.06p 381.06p 339.49p 339.49p 2434
30/06/2008 401.85p 401.85p 381.06p 381.06p 5993
27/06/2008 408.77p 408.77p 401.85p 401.85p 918
26/06/2008 429.56p 429.56p 408.77p 408.77p 4866
25/06/2008 429.56p 429.56p 429.56p 429.56p 1804
24/06/2008 450.35p 471.13p 429.56p 429.56p 3169
23/06/2008 450.35p 464.20p 450.35p 450.35p 666
20/06/2008 450.35p 450.35p 450.35p 450.35p 43
19/06/2008 450.35p 450.35p 450.35p 450.35p 22964
18/06/2008 450.35p 450.35p 450.35p 450.35p 3050
17/06/2008 450.35p 450.35p 450.35p 450.35p 1479
16/06/2008 457.27p 457.27p 450.35p 450.35p 3648
13/06/2008 457.27p 464.20p 450.35p 457.27p 4693
12/06/2008 471.13p 471.13p 457.27p 457.27p 11382
11/06/2008 471.13p 471.13p 471.13p 471.13p 184
10/06/2008 478.06p 478.06p 471.13p 471.13p 2608
09/06/2008 484.99p 484.99p 478.06p 478.06p 1527
06/06/2008 484.99p 484.99p 484.99p 484.99p 1985
05/06/2008 471.13p 484.99p 471.13p 484.99p 14020
04/06/2008 464.20p 478.06p 464.20p 471.13p 7344
03/06/2008 422.63p 464.20p 422.63p 464.20p 9328
02/06/2008 422.63p 429.56p 415.70p 422.63p 1519
30/05/2008 422.63p 422.63p 422.63p 422.63p 435
29/05/2008 422.63p 422.63p 422.63p 422.63p 820
28/05/2008 422.63p 422.63p 422.63p 422.63p 108
27/05/2008 422.63p 429.56p 415.70p 422.63p 1000
23/05/2008 422.63p 422.63p 422.63p 422.63p 1452
22/05/2008 422.63p 422.63p 422.63p 422.63p 912
21/05/2008 422.63p 422.63p 422.63p 422.63p 180
20/05/2008 422.63p 422.63p 422.63p 422.63p 1711
19/05/2008 422.63p 422.63p 422.63p 422.63p 713
16/05/2008 422.63p 422.63p 422.63p 422.63p 2172
15/05/2008 422.63p 422.63p 422.63p 422.63p 363
14/05/2008 422.63p 422.63p 422.63p 422.63p 39
13/05/2008 429.56p 429.56p 422.63p 422.63p 2985
12/05/2008 415.70p 429.56p 415.70p 429.56p 6404
09/05/2008 422.63p 422.63p 415.70p 415.70p 4822
08/05/2008 422.63p 422.63p 422.63p 422.63p 1956
07/05/2008 422.63p 422.63p 422.63p 422.63p 3391
06/05/2008 422.63p 422.63p 422.63p 422.63p 13833
02/05/2008 422.63p 422.63p 422.63p 422.63p 976
01/05/2008 422.63p 429.56p 422.63p 422.63p 38759
30/04/2008 429.56p 429.56p 415.70p 422.63p 6994
29/04/2008 387.99p 450.35p 387.99p 429.56p 250927
28/04/2008 332.56p 387.99p 332.56p 387.99p 24014
25/04/2008 332.56p 332.56p 332.56p 332.56p 4442
24/04/2008 332.56p 332.56p 325.63p 332.56p 1086
23/04/2008 332.56p 332.56p 325.63p 332.56p 1036
22/04/2008 339.49p 339.49p 332.56p 332.56p 2730
21/04/2008 339.49p 339.49p 332.56p 339.49p 487
18/04/2008 339.49p 339.49p 332.56p 339.49p 15300
17/04/2008 297.92p 339.49p 297.92p 339.49p 77985
16/04/2008 284.06p 297.92p 263.28p 297.92p 11490
15/04/2008 273.67p 284.06p 273.67p 284.06p 21937
14/04/2008 273.67p 273.67p 273.67p 273.67p 329
11/04/2008 273.67p 273.67p 249.42p 273.67p 1458
10/04/2008 259.81p 273.67p 259.81p 273.67p 8880
09/04/2008 256.35p 259.81p 256.35p 259.81p 8201
08/04/2008 245.96p 256.35p 245.96p 256.35p 8624
07/04/2008 225.17p 245.96p 225.17p 245.96p 43591
04/04/2008 225.17p 225.17p 225.17p 225.17p 20846
03/04/2008 232.10p 232.10p 214.78p 225.17p 48202
02/04/2008 249.42p 249.42p 232.10p 232.10p 13021
01/04/2008 252.89p 252.89p 249.42p 249.42p 7932
31/03/2008 252.89p 252.89p 252.89p 252.89p 19176
28/03/2008 249.42p 252.89p 249.42p 252.89p 31856
27/03/2008 249.42p 249.42p 242.49p 249.42p 8320
26/03/2008 256.35p 256.35p 249.42p 249.42p 11799
25/03/2008 270.21p 270.21p 263.28p 263.28p 17472
20/03/2008 270.21p 270.21p 270.21p 270.21p 4825
19/03/2008 277.14p 277.14p 270.21p 270.21p 6242
18/03/2008 311.78p 311.78p 277.14p 277.14p 24262
17/03/2008 325.63p 346.42p 311.78p 311.78p 8476
14/03/2008 339.49p 346.42p 325.63p 325.63p 6421
13/03/2008 346.42p 346.42p 339.49p 339.49p 14748
12/03/2008 360.28p 360.28p 346.42p 346.42p 21625
11/03/2008 374.13p 374.13p 360.28p 360.28p 5236
10/03/2008 381.06p 381.06p 374.13p 374.13p 19988
07/03/2008 381.06p 381.06p 374.13p 381.06p 14291
06/03/2008 381.06p 381.06p 374.13p 381.06p 67003
05/03/2008 381.06p 381.06p 374.13p 381.06p 5926
04/03/2008 381.06p 381.06p 381.06p 381.06p 230296
03/03/2008 394.92p 422.63p 381.06p 381.06p 8806
29/02/2008 429.56p 429.56p 429.56p 429.56p 4956
28/02/2008 429.56p 429.56p 429.56p 429.56p 3524
27/02/2008 429.56p 443.42p 429.56p 429.56p 11074
26/02/2008 429.56p 429.56p 429.56p 429.56p 4948
25/02/2008 422.63p 429.56p 415.70p 429.56p 13215
22/02/2008 422.63p 422.63p 422.63p 422.63p 8945
21/02/2008 394.92p 429.56p 387.99p 422.63p 6959
20/02/2008 387.99p 387.99p 387.99p 387.99p 27086
19/02/2008 387.99p 387.99p 387.99p 387.99p 3488
18/02/2008 394.92p 394.92p 387.99p 387.99p 3274
15/02/2008 367.20p 401.85p 367.20p 394.92p 64921
14/02/2008 304.85p 367.20p 304.85p 367.20p 52731
13/02/2008 297.92p 297.92p 297.92p 297.92p 405968
12/02/2008 297.92p 297.92p 297.92p 297.92p 48474
11/02/2008 297.92p 297.92p 297.92p 297.92p 553
08/02/2008 297.92p 297.92p 297.92p 297.92p 25370
07/02/2008 332.56p 332.56p 297.92p 297.92p 12292
06/02/2008 332.56p 332.56p 332.56p 332.56p 32251
05/02/2008 360.28p 360.28p 332.56p 332.56p 13829
04/02/2008 360.28p 360.28p 360.28p 360.28p 2864
01/02/2008 360.28p 367.20p 360.28p 360.28p 41601
31/01/2008 374.13p 374.13p 360.28p 360.28p 9467
30/01/2008 374.13p 374.13p 374.13p 374.13p 50549
29/01/2008 374.13p 374.13p 374.13p 374.13p 1072
28/01/2008 381.06p 387.99p 360.28p 374.13p 5033
25/01/2008 381.06p 387.99p 360.28p 387.99p 17400
24/01/2008 387.99p 387.99p 381.06p 381.06p 10643
23/01/2008 394.92p 394.92p 387.99p 387.99p 22361
22/01/2008 394.92p 401.85p 394.92p 394.92p 53230
21/01/2008 415.70p 415.70p 394.92p 394.92p 4140
18/01/2008 457.27p 457.27p 415.70p 415.70p 26827
17/01/2008 457.27p 457.27p 457.27p 457.27p 263
16/01/2008 457.27p 471.13p 450.35p 457.27p 54
15/01/2008 457.27p 457.27p 457.27p 457.27p 94
14/01/2008 457.27p 457.27p 457.27p 457.27p 1190
11/01/2008 471.13p 471.13p 443.42p 457.27p 11729
10/01/2008 484.99p 498.84p 471.13p 471.13p 3004
09/01/2008 519.63p 505.77p 484.99p 498.84p 3194
08/01/2008 526.56p 526.56p 526.56p 526.56p 7318
07/01/2008 526.56p 526.56p 526.56p 526.56p 2030
04/01/2008 533.49p 533.49p 526.56p 526.56p 3695
03/01/2008 533.49p 533.49p 533.49p 533.49p 13516
02/01/2008 540.41p 540.41p 526.56p 533.49p 4970
31/12/2007 568.13p 568.13p 540.41p 540.41p 2345
28/12/2007 568.13p 581.98p 554.27p 568.13p 951
27/12/2007 568.13p 568.13p 568.13p 568.13p 1804
24/12/2007 568.13p 568.13p 568.13p 568.13p 371
21/12/2007 568.13p 568.13p 568.13p 568.13p 1484
20/12/2007 568.13p 568.13p 526.56p 568.13p 15694
19/12/2007 581.98p 581.98p 568.13p 568.13p 4673
18/12/2007 581.98p 588.91p 575.06p 581.98p 14614
17/12/2007 616.63p 616.63p 588.91p 588.91p 2195
14/12/2007 651.27p 651.27p 616.63p 616.63p 7145
13/12/2007 678.98p 678.98p 651.27p 651.27p 4314
12/12/2007 734.41p 734.41p 734.41p 734.41p 1039
11/12/2007 734.41p 734.41p 734.41p 734.41p 0
10/12/2007 755.19p 755.19p 734.41p 734.41p 3922
07/12/2007 755.19p 762.12p 755.19p 755.19p 1552
06/12/2007 762.12p 762.12p 762.12p 762.12p 28
05/12/2007 769.05p 769.05p 762.12p 762.12p 5521
04/12/2007 769.05p 769.05p 769.05p 769.05p 265
03/12/2007 769.05p 769.05p 769.05p 769.05p 336
30/11/2007 769.05p 769.05p 769.05p 769.05p 388
29/11/2007 775.98p 775.98p 769.05p 769.05p 4309
28/11/2007 775.98p 775.98p 775.98p 775.98p 502
27/11/2007 775.98p 775.98p 775.98p 775.98p 119
26/11/2007 775.98p 775.98p 775.98p 775.98p 524
23/11/2007 782.91p 782.91p 775.98p 775.98p 413
22/11/2007 782.91p 782.91p 782.91p 782.91p 1989
21/11/2007 796.76p 796.76p 782.91p 782.91p 1092
20/11/2007 803.69p 803.69p 796.76p 796.76p 859
19/11/2007 803.69p 803.69p 803.69p 803.69p 1445
16/11/2007 803.69p 803.69p 803.69p 803.69p 1228
15/11/2007 803.69p 803.69p 803.69p 803.69p 2092
14/11/2007 803.69p 803.69p 803.69p 803.69p 700
13/11/2007 803.69p 803.69p 789.84p 803.69p 2906
12/11/2007 775.98p 803.69p 775.98p 803.69p 3868
09/11/2007 803.69p 803.69p 775.98p 775.98p 3705
08/11/2007 796.76p 803.69p 796.76p 803.69p 797

*Close Price adjusted for both dividends and splits