Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/04/2006 1,337.18p 1,344.11p 1,337.18p 1,344.11p 6223
06/04/2006 1,344.11p 1,344.11p 1,344.11p 1,344.11p 3651
05/04/2006 1,337.18p 1,357.96p 1,337.18p 1,344.11p 41236
04/04/2006 1,337.18p 1,337.18p 1,337.18p 1,337.18p 14006
03/04/2006 1,302.54p 1,337.18p 1,302.54p 1,337.18p 32332
31/03/2006 1,302.54p 1,302.54p 1,302.54p 1,302.54p 21091
30/03/2006 1,309.47p 1,309.47p 1,302.54p 1,302.54p 8122
29/03/2006 1,302.54p 1,309.47p 1,302.54p 1,302.54p 34214
28/03/2006 1,274.82p 1,316.39p 1,274.82p 1,302.54p 75380
27/03/2006 1,288.68p 1,288.68p 1,288.68p 1,288.68p 9066
24/03/2006 1,288.68p 1,288.68p 1,288.68p 1,288.68p 2115
23/03/2006 1,288.68p 1,288.68p 1,288.68p 1,288.68p 4027
22/03/2006 1,288.68p 1,288.68p 1,288.68p 1,288.68p 9098
21/03/2006 1,288.68p 1,288.68p 1,288.68p 1,288.68p 10315
20/03/2006 1,330.25p 1,330.25p 1,288.68p 1,302.54p 4434
17/03/2006 1,344.11p 1,344.11p 1,316.39p 1,330.25p 11834
16/03/2006 1,330.25p 1,351.04p 1,330.25p 1,344.11p 7277
15/03/2006 1,357.96p 1,357.96p 1,330.25p 1,330.25p 7996
14/03/2006 1,357.96p 1,357.96p 1,357.96p 1,357.96p 5654
13/03/2006 1,357.96p 1,371.82p 1,344.11p 1,357.96p 48512
10/03/2006 1,344.11p 1,357.96p 1,344.11p 1,357.96p 4661
09/03/2006 1,344.11p 1,344.11p 1,344.11p 1,344.11p 5938
08/03/2006 1,344.11p 1,344.11p 1,344.11p 1,344.11p 4510
07/03/2006 1,434.18p 1,434.18p 1,344.11p 1,344.11p 123967
06/03/2006 1,454.96p 1,475.75p 1,434.18p 1,434.18p 62179
03/03/2006 1,454.96p 1,454.96p 1,454.96p 1,454.96p 44007
02/03/2006 1,461.89p 1,468.82p 1,454.96p 1,454.96p 10833
01/03/2006 1,441.10p 1,461.89p 1,441.10p 1,461.89p 27305
28/02/2006 1,427.25p 1,441.10p 1,427.25p 1,441.10p 3739
27/02/2006 1,399.53p 1,427.25p 1,399.53p 1,427.25p 4249
24/02/2006 1,399.53p 1,399.53p 1,399.53p 1,399.53p 2660
23/02/2006 1,399.53p 1,399.53p 1,399.53p 1,399.53p 25341
22/02/2006 1,413.39p 1,413.39p 1,413.39p 1,413.39p 3373
21/02/2006 1,427.25p 1,427.25p 1,413.39p 1,413.39p 2524
20/02/2006 1,427.25p 1,427.25p 1,427.25p 1,427.25p 922
17/02/2006 1,427.25p 1,427.25p 1,427.25p 1,427.25p 4064
16/02/2006 1,413.39p 1,427.25p 1,413.39p 1,427.25p 2574
15/02/2006 1,385.68p 1,427.25p 1,385.68p 1,413.39p 4359
14/02/2006 1,330.25p 1,371.82p 1,330.25p 1,371.82p 12741
13/02/2006 1,316.39p 1,316.39p 1,316.39p 1,316.39p 17463
10/02/2006 1,330.25p 1,330.25p 1,316.39p 1,316.39p 54181
09/02/2006 1,357.96p 1,357.96p 1,330.25p 1,330.25p 11978
08/02/2006 1,357.96p 1,357.96p 1,357.96p 1,357.96p 9408
07/02/2006 1,344.11p 1,357.96p 1,344.11p 1,357.96p 2901
06/02/2006 1,357.96p 1,357.96p 1,357.96p 1,357.96p 4926
03/02/2006 1,295.61p 1,357.96p 1,288.68p 1,357.96p 25724
02/02/2006 1,267.90p 1,288.68p 1,260.97p 1,288.68p 2777
01/02/2006 1,274.82p 1,274.82p 1,254.04p 1,260.97p 4784
31/01/2006 1,254.04p 1,254.04p 1,233.25p 1,254.04p 55263
30/01/2006 1,247.11p 1,247.11p 1,247.11p 1,247.11p 400
27/01/2006 1,254.04p 1,254.04p 1,247.11p 1,247.11p 4504
26/01/2006 1,254.04p 1,254.04p 1,233.25p 1,254.04p 21764
25/01/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 18169
24/01/2006 1,254.04p 1,254.04p 1,233.25p 1,254.04p 2789
23/01/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 10579
20/01/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 7576
19/01/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 2545
18/01/2006 1,254.04p 1,254.04p 1,254.04p 1,254.04p 7023
17/01/2006 1,233.25p 1,254.04p 1,219.40p 1,254.04p 10094
16/01/2006 1,247.11p 1,260.97p 1,219.40p 1,219.40p 20684
13/01/2006 1,260.97p 1,274.82p 1,260.97p 1,260.97p 9564
12/01/2006 1,274.82p 1,274.82p 1,274.82p 1,274.82p 854
11/01/2006 1,274.82p 1,274.82p 1,260.97p 1,274.82p 78728
10/01/2006 1,274.82p 1,288.68p 1,274.82p 1,274.82p 22901
09/01/2006 1,288.68p 1,302.54p 1,281.75p 1,281.75p 19739
06/01/2006 1,302.54p 1,302.54p 1,302.54p 1,302.54p 3280
05/01/2006 1,281.75p 1,302.54p 1,274.82p 1,302.54p 12490
04/01/2006 1,274.82p 1,274.82p 1,274.82p 1,274.82p 3627
03/01/2006 1,274.82p 1,274.82p 1,274.82p 1,274.82p 2232
30/12/2005 1,274.82p 1,274.82p 1,274.82p 1,274.82p 1068
29/12/2005 1,274.82p 1,274.82p 1,274.82p 1,274.82p 1741
28/12/2005 1,274.82p 1,274.82p 1,274.82p 1,274.82p 872
23/12/2005 1,274.82p 1,274.82p 1,260.97p 1,274.82p 1493
22/12/2005 1,260.97p 1,288.68p 1,260.97p 1,260.97p 7771
21/12/2005 1,288.68p 1,288.68p 1,288.68p 1,288.68p 16331
20/12/2005 1,288.68p 1,302.54p 1,260.97p 1,288.68p 192251
19/12/2005 1,260.97p 1,260.97p 1,247.11p 1,260.97p 5488
16/12/2005 1,247.11p 1,247.11p 1,233.25p 1,247.11p 21966
15/12/2005 1,233.25p 1,233.25p 1,219.40p 1,233.25p 738
14/12/2005 1,219.40p 1,219.40p 1,219.40p 1,219.40p 4462
13/12/2005 1,219.40p 1,219.40p 1,219.40p 1,219.40p 1515
12/12/2005 1,219.40p 1,219.40p 1,191.68p 1,219.40p 19013
09/12/2005 1,219.40p 1,219.40p 1,219.40p 1,219.40p 1581
08/12/2005 1,205.54p 1,219.40p 1,177.83p 1,219.40p 3267
07/12/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 12632
06/12/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 28556
05/12/2005 1,191.68p 1,205.54p 1,177.83p 1,191.68p 86738
02/12/2005 1,108.54p 1,177.83p 1,108.54p 1,177.83p 11574
01/12/2005 1,094.69p 1,108.54p 1,094.69p 1,108.54p 3416
30/11/2005 1,080.83p 1,094.69p 1,073.90p 1,094.69p 77293
29/11/2005 1,073.90p 1,073.90p 1,073.90p 1,073.90p 2583
28/11/2005 1,073.90p 1,073.90p 1,073.90p 1,073.90p 67296
25/11/2005 1,080.83p 1,080.83p 1,073.90p 1,073.90p 27109
24/11/2005 1,080.83p 1,080.83p 1,073.90p 1,080.83p 12628
23/11/2005 1,073.90p 1,080.83p 1,073.90p 1,073.90p 2663
22/11/2005 1,080.83p 1,080.83p 1,080.83p 1,080.83p 5936
21/11/2005 1,094.69p 1,094.69p 1,080.83p 1,080.83p 8808
18/11/2005 1,115.47p 1,129.33p 1,094.69p 1,094.69p 2150
17/11/2005 1,129.33p 1,136.26p 1,129.33p 1,129.33p 1848
16/11/2005 1,136.26p 1,136.26p 1,136.26p 1,136.26p 443
15/11/2005 1,136.26p 1,136.26p 1,136.26p 1,136.26p 598
14/11/2005 1,136.26p 1,136.26p 1,136.26p 1,136.26p 2710
11/11/2005 1,150.11p 1,150.11p 1,136.26p 1,136.26p 4289
10/11/2005 1,170.90p 1,177.83p 1,150.11p 1,150.11p 2628
09/11/2005 1,177.83p 1,177.83p 1,177.83p 1,177.83p 714
08/11/2005 1,177.83p 1,177.83p 1,177.83p 1,177.83p 6050
07/11/2005 1,191.68p 1,191.68p 1,177.83p 1,177.83p 8502
04/11/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 5769
03/11/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 5844
02/11/2005 1,157.04p 1,191.68p 1,150.11p 1,191.68p 7085
01/11/2005 1,136.26p 1,150.11p 1,108.54p 1,150.11p 2974
31/10/2005 1,108.54p 1,122.40p 1,108.54p 1,122.40p 7879
28/10/2005 1,108.54p 1,108.54p 1,094.69p 1,108.54p 6129
27/10/2005 1,094.69p 1,094.69p 1,066.97p 1,094.69p 21898
26/10/2005 1,053.12p 1,066.97p 1,039.26p 1,066.97p 45458
25/10/2005 997.69p 1,039.26p 997.69p 1,039.26p 19771
24/10/2005 1,066.97p 1,080.83p 1,011.54p 1,011.54p 4734
21/10/2005 1,122.40p 1,136.26p 1,080.83p 1,080.83p 4707
20/10/2005 1,136.26p 1,136.26p 1,136.26p 1,136.26p 4475
19/10/2005 1,136.26p 1,143.18p 1,136.26p 1,136.26p 2464
18/10/2005 1,143.18p 1,143.18p 1,143.18p 1,143.18p 682
17/10/2005 1,143.18p 1,150.11p 1,136.26p 1,143.18p 11896
14/10/2005 1,136.26p 1,143.18p 1,136.26p 1,136.26p 10772
13/10/2005 1,163.97p 1,191.68p 1,143.18p 1,143.18p 22388
12/10/2005 1,274.82p 1,274.82p 1,163.97p 1,191.68p 11569
11/10/2005 1,274.82p 1,274.82p 1,274.82p 1,274.82p 1664
10/10/2005 1,274.82p 1,288.68p 1,274.82p 1,274.82p 2566
07/10/2005 1,302.54p 1,316.39p 1,288.68p 1,288.68p 3997
06/10/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 2911
05/10/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 10736
04/10/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 2575
03/10/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 995
30/09/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 1414
29/09/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 889
28/09/2005 1,302.54p 1,316.39p 1,302.54p 1,316.39p 7322
27/09/2005 1,302.54p 1,302.54p 1,302.54p 1,302.54p 2315
26/09/2005 1,302.54p 1,316.39p 1,302.54p 1,302.54p 3947
23/09/2005 1,302.54p 1,302.54p 1,302.54p 1,302.54p 49335
22/09/2005 1,302.54p 1,316.39p 1,302.54p 1,302.54p 8007
21/09/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 111303
20/09/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 49143
19/09/2005 1,330.25p 1,337.18p 1,316.39p 1,316.39p 1082
16/09/2005 1,337.18p 1,337.18p 1,337.18p 1,337.18p 3564
15/09/2005 1,357.96p 1,357.96p 1,337.18p 1,337.18p 3539
14/09/2005 1,330.25p 1,344.11p 1,316.39p 1,344.11p 17488
13/09/2005 1,344.11p 1,344.11p 1,344.11p 1,344.11p 1502
12/09/2005 1,316.39p 1,344.11p 1,302.54p 1,344.11p 1995
09/09/2005 1,316.39p 1,316.39p 1,302.54p 1,302.54p 1002
08/09/2005 1,302.54p 1,316.39p 1,302.54p 1,302.54p 5849
07/09/2005 1,316.39p 1,330.25p 1,316.39p 1,316.39p 26010
06/09/2005 1,344.11p 1,357.96p 1,330.25p 1,330.25p 7121
05/09/2005 1,385.68p 1,399.53p 1,344.11p 1,357.96p 4020
02/09/2005 1,399.53p 1,399.53p 1,399.53p 1,399.53p 25112
01/09/2005 1,399.53p 1,399.53p 1,399.53p 1,399.53p 1392
31/08/2005 1,399.53p 1,399.53p 1,399.53p 1,399.53p 5508
30/08/2005 1,413.39p 1,413.39p 1,399.53p 1,399.53p 11863
29/08/2005 1,399.53p 1,399.53p 1,399.53p 1,399.53p 0
26/08/2005 1,399.53p 1,399.53p 1,399.53p 1,399.53p 3432
25/08/2005 1,344.11p 1,399.53p 1,337.18p 1,399.53p 6652
24/08/2005 1,337.18p 1,337.18p 1,337.18p 1,337.18p 1235
23/08/2005 1,330.25p 1,344.11p 1,316.39p 1,337.18p 4405
22/08/2005 1,344.11p 1,344.11p 1,344.11p 1,344.11p 5677
19/08/2005 1,330.25p 1,344.11p 1,316.39p 1,344.11p 17537
18/08/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 3771
17/08/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 1549
16/08/2005 1,316.39p 1,316.39p 1,316.39p 1,316.39p 10016
15/08/2005 1,330.25p 1,330.25p 1,316.39p 1,316.39p 1676
12/08/2005 1,344.11p 1,371.82p 1,330.25p 1,330.25p 3923
11/08/2005 1,330.25p 1,344.11p 1,330.25p 1,330.25p 20610
10/08/2005 1,344.11p 1,344.11p 1,330.25p 1,344.11p 3719
09/08/2005 1,330.25p 1,330.25p 1,330.25p 1,330.25p 6022
08/08/2005 1,344.11p 1,357.96p 1,330.25p 1,330.25p 12648
05/08/2005 1,357.96p 1,357.96p 1,357.96p 1,357.96p 20303
04/08/2005 1,357.96p 1,371.82p 1,344.11p 1,357.96p 44259
03/08/2005 1,344.11p 1,357.96p 1,330.25p 1,344.11p 6081
02/08/2005 1,302.54p 1,330.25p 1,302.54p 1,330.25p 28167
01/08/2005 1,302.54p 1,302.54p 1,302.54p 1,302.54p 35027
29/07/2005 1,247.11p 1,247.11p 1,247.11p 1,247.11p 148534
28/07/2005 1,247.11p 1,260.97p 1,247.11p 1,247.11p 172937
27/07/2005 1,247.11p 1,260.97p 1,233.25p 1,260.97p 2246
26/07/2005 1,205.54p 1,233.25p 1,205.54p 1,233.25p 48660
25/07/2005 1,233.25p 1,247.11p 1,219.40p 1,219.40p 6408
22/07/2005 1,150.11p 1,247.11p 1,150.11p 1,247.11p 16734
21/07/2005 1,094.69p 1,136.26p 1,039.26p 1,136.26p 15908
20/07/2005 1,039.26p 1,039.26p 1,039.26p 1,039.26p 1777
19/07/2005 1,039.26p 1,039.26p 1,039.26p 1,039.26p 651
18/07/2005 1,039.26p 1,066.97p 1,039.26p 1,039.26p 2892
15/07/2005 1,025.40p 1,066.97p 1,011.54p 1,066.97p 21448
14/07/2005 1,011.54p 1,011.54p 1,011.54p 1,011.54p 1725
13/07/2005 1,011.54p 1,011.54p 1,011.54p 1,011.54p 33814
12/07/2005 1,025.40p 1,039.26p 956.12p 1,011.54p 18021
11/07/2005 914.55p 942.26p 900.69p 942.26p 15446
08/07/2005 900.69p 900.69p 900.69p 900.69p 39480
07/07/2005 914.55p 928.40p 872.98p 900.69p 13607
06/07/2005 928.40p 928.40p 928.40p 928.40p 3008
05/07/2005 928.40p 928.40p 928.40p 928.40p 1118
04/07/2005 928.40p 928.40p 928.40p 928.40p 2421
01/07/2005 928.40p 928.40p 928.40p 928.40p 1758
30/06/2005 928.40p 928.40p 928.40p 928.40p 4697
29/06/2005 928.40p 928.40p 928.40p 928.40p 5944

*Close Price adjusted for both dividends and splits