Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/07/2020 107.80p 112.00p 107.80p 107.80p 446
07/07/2020 107.80p 112.00p 107.80p 107.80p 1482
06/07/2020 105.00p 112.00p 105.00p 107.80p 464
03/07/2020 105.00p 112.00p 105.00p 105.00p 1786
02/07/2020 105.00p 112.00p 98.00p 105.00p 7196
01/07/2020 100.80p 112.00p 100.80p 105.00p 7248
30/06/2020 100.80p 112.00p 100.80p 100.80p 71
29/06/2020 100.80p 112.00p 100.80p 100.80p 9080
26/06/2020 100.80p 112.00p 100.80p 100.80p 575
25/06/2020 100.80p 112.00p 100.80p 100.80p 71
24/06/2020 100.80p 112.00p 100.80p 100.80p 5878
23/06/2020 100.80p 112.00p 100.80p 100.80p 36
22/06/2020 105.00p 112.00p 98.00p 100.80p 12684
19/06/2020 85.40p 112.00p 84.00p 105.00p 7583
18/06/2020 77.00p 95.20p 75.99p 85.40p 4930
17/06/2020 77.00p 84.00p 77.00p 77.00p 71
16/06/2020 77.00p 84.00p 77.00p 77.00p 54
15/06/2020 77.00p 84.00p 74.20p 77.00p 761
12/06/2020 77.00p 84.00p 77.00p 77.00p 4242
11/06/2020 77.00p 84.00p 74.20p 77.00p 1586
10/06/2020 77.00p 84.00p 73.50p 77.00p 17206
09/06/2020 70.00p 94.60p 64.40p 77.00p 15321
08/06/2020 70.00p 75.60p 64.40p 70.00p 607
05/06/2020 70.00p 75.60p 70.00p 70.00p 89
04/06/2020 70.00p 75.60p 70.00p 70.00p 89
03/06/2020 70.00p 75.60p 70.00p 70.00p 71
02/06/2020 70.00p 75.60p 70.00p 70.00p 54
01/06/2020 70.00p 75.60p 70.00p 70.00p 1434
29/05/2020 70.00p 75.60p 70.00p 70.00p 89
28/05/2020 70.00p 75.60p 64.40p 70.00p 394
27/05/2020 70.00p 75.60p 70.00p 70.00p 1875
26/05/2020 70.00p 75.60p 70.00p 70.00p 89
22/05/2020 70.00p 75.60p 70.00p 70.00p 89
21/05/2020 70.00p 75.60p 70.00p 70.00p 89
20/05/2020 70.00p 70.00p 70.00p 70.00p 0
19/05/2020 70.00p 75.60p 70.00p 70.00p 89
18/05/2020 70.00p 75.60p 64.40p 70.00p 884
15/05/2020 70.00p 75.60p 64.40p 70.00p 13333
14/05/2020 70.00p 72.80p 70.00p 70.00p 143
13/05/2020 68.60p 73.36p 64.68p 70.00p 10397
12/05/2020 68.60p 75.60p 68.60p 68.60p 179
11/05/2020 68.60p 75.60p 65.80p 68.60p 1567
07/05/2020 74.20p 75.60p 64.40p 68.60p 1644
06/05/2020 77.00p 81.20p 70.00p 74.20p 1405
05/05/2020 77.00p 84.00p 70.00p 77.00p 2568
04/05/2020 77.00p 84.00p 70.00p 77.00p 323
01/05/2020 77.00p 84.00p 77.00p 77.00p 54
30/04/2020 77.00p 84.00p 70.28p 77.00p 90
29/04/2020 77.00p 84.00p 77.00p 77.00p 71
28/04/2020 77.00p 84.00p 77.00p 77.00p 71
27/04/2020 77.00p 84.00p 77.00p 77.00p 54
24/04/2020 77.00p 84.00p 56.00p 77.00p 11096
23/04/2020 77.00p 84.00p 70.00p 77.00p 1159
22/04/2020 77.00p 84.00p 77.00p 77.00p 89
21/04/2020 77.00p 84.00p 77.00p 77.00p 89
20/04/2020 77.00p 84.00p 77.00p 77.00p 89
17/04/2020 77.00p 84.00p 70.28p 77.00p 863
16/04/2020 77.00p 77.00p 76.72p 77.00p 4
15/04/2020 77.00p 84.00p 70.00p 77.00p 964
14/04/2020 77.00p 84.00p 70.00p 77.00p 89
09/04/2020 79.80p 84.00p 64.40p 77.00p 3386
08/04/2020 79.80p 79.80p 79.80p 79.80p 0
07/04/2020 79.80p 79.80p 79.80p 79.80p 0
06/04/2020 79.80p 79.80p 77.00p 79.80p 1416
03/04/2020 79.80p 89.60p 79.80p 79.80p 71
02/04/2020 79.80p 79.80p 70.00p 79.80p 2747
01/04/2020 79.80p 89.60p 70.28p 79.80p 444
31/03/2020 79.80p 89.60p 70.00p 79.80p 518
30/03/2020 79.80p 89.60p 79.80p 79.80p 554
27/03/2020 81.20p 89.60p 70.00p 79.80p 517
26/03/2020 81.20p 81.20p 81.20p 81.20p 0
25/03/2020 77.00p 81.20p 77.00p 81.20p 0
24/03/2020 77.00p 84.00p 77.00p 77.00p 89
23/03/2020 77.00p 77.00p 77.00p 77.00p 0
20/03/2020 81.20p 84.00p 70.00p 77.00p 3810
19/03/2020 81.20p 92.40p 81.20p 81.20p 89
18/03/2020 81.20p 81.20p 70.00p 81.20p 1187
17/03/2020 81.20p 84.00p 77.00p 77.00p 89
16/03/2020 86.80p 86.80p 70.00p 77.00p 3156
13/03/2020 86.80p 95.20p 86.80p 86.80p 89
12/03/2020 91.00p 95.20p 84.00p 86.80p 2287
11/03/2020 91.00p 91.00p 91.00p 91.00p 0
10/03/2020 91.00p 91.00p 87.08p 91.00p 19
09/03/2020 91.00p 98.00p 84.00p 91.00p 1226
06/03/2020 91.00p 98.00p 91.00p 91.00p 5102
05/03/2020 91.00p 95.20p 91.00p 91.00p 513
04/03/2020 91.00p 95.20p 91.00p 91.00p 1061
03/03/2020 91.00p 95.90p 91.00p 91.00p 1030
02/03/2020 91.00p 91.00p 84.28p 91.00p 6
28/02/2020 91.00p 98.00p 91.00p 91.00p 3489
27/02/2020 91.00p 98.00p 84.00p 91.00p 2165
26/02/2020 102.20p 106.40p 89.60p 91.00p 2620
25/02/2020 102.20p 102.20p 102.20p 102.20p 0
24/02/2020 102.20p 109.20p 102.20p 102.20p 89
21/02/2020 102.20p 109.20p 94.36p 102.20p 235
20/02/2020 102.20p 103.60p 84.00p 102.20p 4732
19/02/2020 103.60p 103.60p 95.20p 102.20p 478
18/02/2020 103.60p 103.60p 95.54p 103.60p 107
17/02/2020 107.80p 107.80p 98.00p 103.60p 1167
14/02/2020 107.80p 107.80p 107.80p 107.80p 0
13/02/2020 105.00p 109.20p 105.00p 107.80p 71
12/02/2020 105.00p 105.00p 105.00p 105.00p 3549
11/02/2020 105.00p 105.00p 105.00p 105.00p 89
10/02/2020 102.20p 105.00p 102.20p 105.00p 54
07/02/2020 107.80p 110.58p 98.00p 102.20p 8531
06/02/2020 112.00p 112.00p 103.60p 107.80p 8824
05/02/2020 114.80p 114.80p 112.00p 112.00p 357
04/02/2020 114.80p 114.80p 114.80p 114.80p 0
03/02/2020 114.80p 114.80p 114.80p 114.80p 0
31/01/2020 114.80p 117.18p 112.00p 114.80p 3846
30/01/2020 110.60p 117.60p 110.60p 114.80p 323
29/01/2020 109.20p 117.60p 109.20p 110.60p 89
28/01/2020 105.00p 116.20p 101.14p 109.20p 186
27/01/2020 114.80p 114.80p 99.40p 105.00p 5612
24/01/2020 114.80p 114.80p 103.60p 114.80p 1250
23/01/2020 114.80p 119.00p 105.84p 114.80p 2037
22/01/2020 84.00p 121.80p 84.00p 114.80p 16146
21/01/2020 133.00p 133.00p 126.00p 133.00p 160
20/01/2020 133.00p 133.00p 126.00p 133.00p 624
17/01/2020 133.00p 140.00p 133.00p 133.00p 1786
16/01/2020 133.00p 133.00p 133.00p 133.00p 0
15/01/2020 133.00p 133.00p 126.00p 133.00p 248
14/01/2020 133.00p 133.00p 126.00p 133.00p 464
13/01/2020 133.00p 133.00p 133.00p 133.00p 0
10/01/2020 133.00p 135.24p 126.00p 133.00p 3590
09/01/2020 133.00p 133.00p 133.00p 133.00p 0
08/01/2020 133.00p 133.00p 126.00p 133.00p 1429
07/01/2020 133.00p 133.00p 133.00p 133.00p 0
06/01/2020 133.00p 135.24p 126.00p 133.00p 5296
03/01/2020 133.00p 133.00p 133.00p 133.00p 0
02/01/2020 133.00p 133.00p 126.00p 133.00p 321
31/12/2019 133.00p 133.00p 133.00p 133.00p 0
30/12/2019 133.00p 140.00p 126.00p 133.00p 301
27/12/2019 117.60p 140.00p 117.60p 133.00p 3750
24/12/2019 143.50p 143.50p 117.60p 117.60p 1135
23/12/2019 143.50p 145.60p 140.00p 143.50p 95
20/12/2019 143.50p 143.50p 143.50p 143.50p 0
19/12/2019 143.50p 143.50p 143.50p 143.50p 0
18/12/2019 143.50p 145.60p 143.50p 143.50p 54
17/12/2019 143.50p 145.60p 143.50p 143.50p 73
16/12/2019 143.50p 145.60p 140.00p 143.50p 501
13/12/2019 143.50p 145.60p 140.00p 143.50p 241
12/12/2019 143.50p 143.50p 143.50p 143.50p 0
11/12/2019 143.50p 143.50p 143.50p 143.50p 0
10/12/2019 143.50p 143.50p 143.50p 143.50p 0
09/12/2019 143.50p 145.60p 143.50p 143.50p 1365
06/12/2019 143.50p 143.50p 126.00p 143.50p 130
05/12/2019 143.50p 143.50p 143.50p 143.50p 0
04/12/2019 143.50p 143.50p 143.50p 143.50p 0
03/12/2019 147.00p 147.00p 140.00p 143.50p 470
02/12/2019 147.00p 147.00p 140.00p 147.00p 16374
29/11/2019 147.00p 147.00p 140.00p 147.00p 30
28/11/2019 147.00p 147.00p 147.00p 147.00p 0
27/11/2019 154.00p 154.00p 147.00p 147.00p 54
26/11/2019 154.00p 154.00p 140.00p 154.00p 643
25/11/2019 161.00p 161.00p 154.00p 154.00p 143
22/11/2019 161.00p 168.00p 154.74p 161.00p 320
21/11/2019 161.00p 168.00p 154.70p 161.00p 352
20/11/2019 161.00p 168.00p 161.00p 161.00p 54
19/11/2019 161.00p 168.00p 154.70p 161.00p 313
18/11/2019 161.00p 168.00p 161.00p 161.00p 54
15/11/2019 161.00p 168.00p 161.00p 161.00p 54
14/11/2019 161.00p 168.00p 154.00p 161.00p 386
13/11/2019 161.00p 161.00p 161.00p 161.00p 0
12/11/2019 161.00p 168.00p 161.00p 161.00p 54
11/11/2019 161.00p 168.00p 154.00p 161.00p 5603
08/11/2019 161.00p 168.00p 155.40p 161.00p 383
07/11/2019 161.00p 168.00p 161.00p 161.00p 107
06/11/2019 161.00p 168.00p 161.00p 161.00p 54
05/11/2019 175.00p 177.80p 156.80p 161.00p 152
04/11/2019 178.50p 178.50p 175.00p 175.00p 1721
01/11/2019 178.50p 178.50p 178.50p 178.50p 0
31/10/2019 178.50p 182.00p 178.50p 178.50p 54
30/10/2019 178.50p 182.00p 175.00p 178.50p 612
29/10/2019 178.50p 178.50p 178.50p 178.50p 0
28/10/2019 178.50p 182.00p 178.15p 178.50p 55
25/10/2019 178.50p 182.00p 178.50p 178.50p 536
24/10/2019 178.50p 182.00p 175.00p 178.50p 468
23/10/2019 178.50p 178.50p 178.50p 178.50p 0
22/10/2019 178.50p 182.00p 175.14p 178.50p 346
21/10/2019 178.50p 182.00p 175.00p 178.50p 1353
18/10/2019 185.50p 185.50p 175.00p 178.50p 5857
17/10/2019 185.50p 186.20p 182.14p 185.50p 588
16/10/2019 185.50p 185.50p 185.50p 185.50p 0
15/10/2019 185.50p 185.50p 185.50p 185.50p 0
14/10/2019 185.50p 185.50p 185.50p 185.50p 0
11/10/2019 185.50p 187.60p 182.14p 185.50p 202
10/10/2019 185.50p 185.50p 185.50p 185.50p 0
09/10/2019 185.50p 185.50p 185.50p 185.50p 0
08/10/2019 185.50p 185.50p 185.50p 185.50p 0
07/10/2019 185.50p 187.60p 182.00p 185.50p 754
04/10/2019 185.50p 185.50p 185.50p 185.50p 0
03/10/2019 185.50p 185.50p 185.50p 185.50p 0
02/10/2019 185.50p 187.60p 185.50p 185.50p 393
01/10/2019 185.50p 185.50p 182.00p 185.50p 2747
30/09/2019 185.50p 185.50p 185.50p 185.50p 0
27/09/2019 185.50p 185.50p 185.50p 185.50p 0
26/09/2019 185.50p 187.60p 182.42p 185.50p 129
25/09/2019 189.00p 189.00p 185.50p 185.50p 304
24/09/2019 189.00p 189.00p 189.00p 189.00p 0

*Close Price adjusted for both dividends and splits