Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/01/2007 1,441.10p 1,441.10p 1,434.18p 1,441.10p 12507
23/01/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 9293
22/01/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 5988
19/01/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 7854
18/01/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 2793
17/01/2007 1,448.03p 1,448.03p 1,441.10p 1,441.10p 12727
16/01/2007 1,413.39p 1,448.03p 1,413.39p 1,448.03p 6654
15/01/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 2359
12/01/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 1936
11/01/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 17663
10/01/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 2150
09/01/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 5588
08/01/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 8726
05/01/2007 1,413.39p 1,427.25p 1,413.39p 1,413.39p 41629
04/01/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 2861
03/01/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 13393
02/01/2007 1,413.39p 1,427.25p 1,413.39p 1,413.39p 1650
29/12/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 0
28/12/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 730
27/12/2006 1,399.53p 1,413.39p 1,399.53p 1,413.39p 1465
22/12/2006 1,385.68p 1,399.53p 1,385.68p 1,399.53p 1665
21/12/2006 1,371.82p 1,399.53p 1,371.82p 1,385.68p 1617
20/12/2006 1,371.82p 1,385.68p 1,371.82p 1,371.82p 2509
19/12/2006 1,399.53p 1,399.53p 1,371.82p 1,371.82p 10622
18/12/2006 1,399.53p 1,399.53p 1,399.53p 1,399.53p 7409
15/12/2006 1,399.53p 1,399.53p 1,399.53p 1,399.53p 1183
14/12/2006 1,399.53p 1,399.53p 1,371.82p 1,399.53p 1935
13/12/2006 1,399.53p 1,399.53p 1,399.53p 1,399.53p 9079
12/12/2006 1,468.82p 1,468.82p 1,399.53p 1,399.53p 34991
11/12/2006 1,413.39p 1,441.10p 1,427.25p 1,441.10p 6776
08/12/2006 1,434.18p 1,434.18p 1,427.25p 1,427.25p 1610
07/12/2006 1,441.10p 1,441.10p 1,434.18p 1,434.18p 4431
06/12/2006 1,441.10p 1,441.10p 1,441.10p 1,441.10p 6805
05/12/2006 1,448.03p 1,461.89p 1,441.10p 1,454.96p 2021
04/12/2006 1,454.96p 1,454.96p 1,441.10p 1,448.03p 2191
01/12/2006 1,441.10p 1,454.96p 1,441.10p 1,454.96p 12140
30/11/2006 1,441.10p 1,454.96p 1,441.10p 1,441.10p 0
29/11/2006 1,441.10p 1,454.96p 1,441.10p 1,441.10p 1615
28/11/2006 1,468.82p 1,482.68p 1,441.10p 1,441.10p 19070
27/11/2006 1,468.82p 1,475.75p 1,468.82p 1,468.82p 3835
24/11/2006 1,468.82p 1,468.82p 1,468.82p 1,468.82p 2006
23/11/2006 1,468.82p 1,482.68p 1,468.82p 1,468.82p 2798
22/11/2006 1,468.82p 1,482.68p 1,468.82p 1,468.82p 19202
21/11/2006 1,468.82p 1,468.82p 1,454.96p 1,468.82p 4447
20/11/2006 1,454.96p 1,468.82p 1,454.96p 1,468.82p 3008
17/11/2006 1,496.53p 1,496.53p 1,496.53p 1,454.96p 1808
16/11/2006 1,468.82p 1,475.75p 1,454.96p 1,454.96p 10783
15/11/2006 1,468.82p 1,468.82p 1,468.82p 1,468.82p 3858
14/11/2006 1,468.82p 1,468.82p 1,468.82p 1,468.82p 3758
13/11/2006 1,468.82p 1,468.82p 1,468.82p 1,468.82p 4064
10/11/2006 1,468.82p 1,468.82p 1,468.82p 1,468.82p 5287
09/11/2006 1,489.60p 1,489.60p 1,468.82p 1,468.82p 6681
08/11/2006 1,489.60p 1,489.60p 1,475.75p 1,454.96p 2537
07/11/2006 1,489.60p 1,489.60p 1,489.60p 1,489.60p 55388
06/11/2006 1,496.53p 1,496.53p 1,475.75p 1,489.60p 16027
03/11/2006 1,441.10p 1,496.53p 1,441.10p 1,496.53p 7632
02/11/2006 1,441.10p 1,441.10p 1,427.25p 1,441.10p 4422
01/11/2006 1,399.53p 1,441.10p 1,399.53p 1,441.10p 5144
31/10/2006 1,399.53p 1,399.53p 1,399.53p 1,399.53p 6548
30/10/2006 1,413.39p 1,413.39p 1,399.53p 1,399.53p 3132
27/10/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 4114
26/10/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 26119
25/10/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 428
24/10/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 48182
23/10/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 5139
20/10/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 4019
19/10/2006 1,420.32p 1,420.32p 1,399.53p 1,413.39p 74219
18/10/2006 1,420.32p 1,434.18p 1,420.32p 1,420.32p 5125
17/10/2006 1,420.32p 1,420.32p 1,420.32p 1,420.32p 8387
16/10/2006 1,434.18p 1,434.18p 1,420.32p 1,420.32p 6192
13/10/2006 1,420.32p 1,441.10p 1,420.32p 1,434.18p 17171
12/10/2006 1,441.10p 1,441.10p 1,434.18p 1,434.18p 8311
11/10/2006 1,441.10p 1,441.10p 1,441.10p 1,441.10p 37644
10/10/2006 1,441.10p 1,441.10p 1,441.10p 1,441.10p 72546
09/10/2006 1,441.10p 1,441.10p 1,413.39p 1,441.10p 1384
06/10/2006 1,427.25p 1,441.10p 1,427.25p 1,441.10p 4441
05/10/2006 1,427.25p 1,427.25p 1,427.25p 1,427.25p 9493
04/10/2006 1,399.53p 1,399.53p 1,399.53p 1,399.53p 7274
03/10/2006 1,399.53p 1,399.53p 1,399.53p 1,399.53p 6388
02/10/2006 1,413.39p 1,413.39p 1,399.53p 1,399.53p 1680
29/09/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 6510
28/09/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 4063
27/09/2006 1,427.25p 1,427.25p 1,413.39p 1,413.39p 3462
26/09/2006 1,413.39p 1,427.25p 1,399.53p 1,427.25p 2078
25/09/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 758
22/09/2006 1,427.25p 1,427.25p 1,413.39p 1,413.39p 2176
21/09/2006 1,406.46p 1,427.25p 1,406.46p 1,427.25p 13030
20/09/2006 1,399.53p 1,406.46p 1,399.53p 1,406.46p 3925
19/09/2006 1,392.61p 1,399.53p 1,392.61p 1,399.53p 4900
18/09/2006 1,392.61p 1,392.61p 1,392.61p 1,392.61p 1118
15/09/2006 1,392.61p 1,392.61p 1,392.61p 1,392.61p 3639
14/09/2006 1,399.53p 1,399.53p 1,392.61p 1,392.61p 3482
13/09/2006 1,399.53p 1,399.53p 1,392.61p 1,399.53p 958
12/09/2006 1,392.61p 1,399.53p 1,392.61p 1,399.53p 5998
11/09/2006 1,413.39p 1,413.39p 1,392.61p 1,392.61p 7673
08/09/2006 1,434.18p 1,434.18p 1,413.39p 1,413.39p 6935
07/09/2006 1,434.18p 1,434.18p 1,434.18p 1,434.18p 4800
06/09/2006 1,434.18p 1,434.18p 1,434.18p 1,434.18p 6889
05/09/2006 1,420.32p 1,434.18p 1,420.32p 1,434.18p 6105
04/09/2006 1,364.89p 1,427.25p 1,364.89p 1,420.32p 5049
01/09/2006 1,364.89p 1,364.89p 1,364.89p 1,364.89p 2957
31/08/2006 1,364.89p 1,364.89p 1,364.89p 1,364.89p 3137
30/08/2006 1,357.96p 1,364.89p 1,357.96p 1,364.89p 4020
29/08/2006 1,357.96p 1,357.96p 1,357.96p 1,357.96p 1026
25/08/2006 1,344.11p 1,357.96p 1,344.11p 1,357.96p 6416
24/08/2006 1,357.96p 1,357.96p 1,344.11p 1,344.11p 4948
23/08/2006 1,357.96p 1,357.96p 1,357.96p 1,357.96p 3442
22/08/2006 1,344.11p 1,357.96p 1,344.11p 1,357.96p 4828
21/08/2006 1,330.25p 1,344.11p 1,330.25p 1,344.11p 5180
18/08/2006 1,351.04p 1,351.04p 1,330.25p 1,330.25p 1483
17/08/2006 1,351.04p 1,351.04p 1,351.04p 1,351.04p 4820
16/08/2006 1,351.04p 1,351.04p 1,337.18p 1,351.04p 3283
15/08/2006 1,344.11p 1,357.96p 1,344.11p 1,351.04p 3950
14/08/2006 1,316.39p 1,330.25p 1,316.39p 1,330.25p 5084
11/08/2006 1,302.54p 1,316.39p 1,302.54p 1,316.39p 1984
10/08/2006 1,288.68p 1,302.54p 1,288.68p 1,302.54p 1649
09/08/2006 1,233.25p 1,288.68p 1,233.25p 1,288.68p 6482
08/08/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 9297
07/08/2006 1,219.40p 1,219.40p 1,205.54p 1,219.40p 4082
04/08/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 3800
03/08/2006 1,233.25p 1,233.25p 1,205.54p 1,219.40p 6513
02/08/2006 1,233.25p 1,233.25p 1,233.25p 1,233.25p 537
01/08/2006 1,233.25p 1,233.25p 1,233.25p 1,233.25p 3755
31/07/2006 1,219.40p 1,219.40p 1,205.54p 1,219.40p 33011
28/07/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 1851
27/07/2006 1,219.40p 1,219.40p 1,191.68p 1,219.40p 9300
26/07/2006 1,157.04p 1,219.40p 1,157.04p 1,219.40p 32734
25/07/2006 1,136.26p 1,150.11p 1,136.26p 1,136.26p 1146
24/07/2006 1,157.04p 1,157.04p 1,136.26p 1,136.26p 30653
21/07/2006 1,163.97p 1,163.97p 1,157.04p 1,157.04p 236
20/07/2006 1,157.04p 1,163.97p 1,157.04p 1,157.04p 11985
19/07/2006 1,163.97p 1,163.97p 1,157.04p 1,157.04p 1696
18/07/2006 1,177.83p 1,177.83p 1,163.97p 1,163.97p 3463
17/07/2006 1,191.68p 1,191.68p 1,177.83p 1,177.83p 8038
14/07/2006 1,191.68p 1,198.61p 1,184.75p 1,191.68p 4197
13/07/2006 1,219.40p 1,219.40p 1,191.68p 1,191.68p 5535
12/07/2006 1,219.40p 1,219.40p 1,205.54p 1,219.40p 79629
11/07/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 26277
10/07/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 1087
07/07/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 6210
06/07/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 6756
05/07/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 12980
04/07/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 214034
03/07/2006 1,219.40p 1,219.40p 1,212.47p 1,219.40p 4402
30/06/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 2886
29/06/2006 1,219.40p 1,219.40p 1,219.40p 1,219.40p 702
28/06/2006 1,247.11p 1,247.11p 1,219.40p 1,219.40p 4694
27/06/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 1024
26/06/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 43666
23/06/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 10836
22/06/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 1342
21/06/2006 1,260.97p 1,260.97p 1,247.11p 1,260.97p 4690
20/06/2006 1,247.11p 1,260.97p 1,247.11p 1,260.97p 3265
19/06/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 1955
16/06/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 6395
15/06/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 4149
14/06/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 1626
13/06/2006 1,260.97p 1,260.97p 1,247.11p 1,247.11p 2735
12/06/2006 1,260.97p 1,260.97p 1,260.97p 1,260.97p 1415
09/06/2006 1,260.97p 1,260.97p 1,260.97p 1,260.97p 2609
08/06/2006 1,260.97p 1,260.97p 1,260.97p 1,260.97p 4140
07/06/2006 1,260.97p 1,260.97p 1,260.97p 1,260.97p 13259
06/06/2006 1,260.97p 1,260.97p 1,260.97p 1,260.97p 4944
05/06/2006 1,254.04p 1,260.97p 1,254.04p 1,260.97p 4668
02/06/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 1184
01/06/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 4194
31/05/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 2062
30/05/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 6486
26/05/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 20290
25/05/2006 1,260.97p 1,260.97p 1,254.04p 1,254.04p 2244
24/05/2006 1,260.97p 1,260.97p 1,260.97p 1,260.97p 729
23/05/2006 1,274.82p 1,288.68p 1,260.97p 1,260.97p 4460
22/05/2006 1,274.82p 1,288.68p 1,274.82p 1,274.82p 11316
19/05/2006 1,288.68p 1,288.68p 1,274.82p 1,274.82p 4789
18/05/2006 1,288.68p 1,302.54p 1,288.68p 1,288.68p 4630
17/05/2006 1,288.68p 1,288.68p 1,288.68p 1,288.68p 1804
16/05/2006 1,288.68p 1,302.54p 1,274.82p 1,288.68p 78102
15/05/2006 1,364.89p 1,364.89p 1,288.68p 1,288.68p 62297
12/05/2006 1,378.75p 1,385.68p 1,378.75p 1,378.75p 3660
11/05/2006 1,378.75p 1,378.75p 1,378.75p 1,378.75p 4260
10/05/2006 1,364.89p 1,378.75p 1,364.89p 1,378.75p 1233
09/05/2006 1,364.89p 1,364.89p 1,364.89p 1,364.89p 1466
08/05/2006 1,364.89p 1,364.89p 1,364.89p 1,364.89p 8842
05/05/2006 1,344.11p 1,364.89p 1,344.11p 1,364.89p 19066
04/05/2006 1,344.11p 1,344.11p 1,344.11p 1,344.11p 24491
03/05/2006 1,344.11p 1,344.11p 1,344.11p 1,344.11p 3998
02/05/2006 1,330.25p 1,330.25p 1,323.32p 1,330.25p 27795
28/04/2006 1,316.39p 1,330.25p 1,316.39p 1,316.39p 22501
27/04/2006 1,302.54p 1,316.39p 1,302.54p 1,316.39p 2278
26/04/2006 1,281.75p 1,302.54p 1,281.75p 1,295.61p 7759
25/04/2006 1,267.90p 1,281.75p 1,267.90p 1,281.75p 4617
24/04/2006 1,267.90p 1,267.90p 1,267.90p 1,267.90p 2378
21/04/2006 1,288.68p 1,288.68p 1,267.90p 1,267.90p 6439
20/04/2006 1,302.54p 1,302.54p 1,288.68p 1,288.68p 4457
19/04/2006 1,302.54p 1,302.54p 1,302.54p 1,302.54p 5213
18/04/2006 1,302.54p 1,309.47p 1,288.68p 1,302.54p 2010
13/04/2006 1,302.54p 1,309.47p 1,302.54p 1,302.54p 3819
12/04/2006 1,337.18p 1,344.11p 1,302.54p 1,302.54p 13667
11/04/2006 1,357.96p 1,364.89p 1,357.96p 1,364.89p 2361
10/04/2006 1,357.96p 1,364.89p 1,357.96p 1,357.96p 189225

*Close Price adjusted for both dividends and splits