Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/06/2005 928.40p 928.40p 928.40p 928.40p 3965
27/06/2005 928.40p 928.40p 928.40p 928.40p 787
24/06/2005 928.40p 928.40p 914.55p 928.40p 5494
23/06/2005 935.33p 949.19p 914.55p 914.55p 10636
22/06/2005 949.19p 976.90p 949.19p 949.19p 2372
21/06/2005 976.90p 976.90p 976.90p 976.90p 337
20/06/2005 976.90p 976.90p 976.90p 976.90p 810
17/06/2005 976.90p 976.90p 976.90p 976.90p 726
16/06/2005 976.90p 976.90p 976.90p 976.90p 1043
15/06/2005 983.83p 983.83p 976.90p 976.90p 1538
14/06/2005 983.83p 983.83p 983.83p 983.83p 4811
13/06/2005 983.83p 983.83p 983.83p 983.83p 2758
10/06/2005 983.83p 983.83p 983.83p 983.83p 5422
09/06/2005 983.83p 1,011.54p 983.83p 983.83p 4379
08/06/2005 1,011.54p 1,011.54p 1,011.54p 1,011.54p 299
07/06/2005 1,011.54p 1,011.54p 1,011.54p 1,011.54p 673
06/06/2005 1,011.54p 1,011.54p 1,011.54p 1,011.54p 26631
03/06/2005 1,011.54p 1,011.54p 1,011.54p 1,011.54p 68
02/06/2005 1,011.54p 1,011.54p 1,011.54p 1,011.54p 808
01/06/2005 1,011.54p 1,011.54p 1,011.54p 1,011.54p 1108
31/05/2005 997.69p 1,011.54p 997.69p 1,011.54p 1917
27/05/2005 969.97p 997.69p 956.12p 997.69p 22794
26/05/2005 956.12p 956.12p 956.12p 956.12p 93454
25/05/2005 956.12p 956.12p 956.12p 956.12p 35898
24/05/2005 956.12p 956.12p 956.12p 956.12p 771
23/05/2005 956.12p 956.12p 956.12p 956.12p 1833
20/05/2005 969.97p 983.83p 956.12p 956.12p 3635
19/05/2005 983.83p 1,011.54p 983.83p 983.83p 1482
18/05/2005 1,011.54p 1,025.40p 1,011.54p 1,011.54p 2610
17/05/2005 1,025.40p 1,025.40p 1,025.40p 1,025.40p 933
16/05/2005 1,025.40p 1,025.40p 1,025.40p 1,025.40p 1320
13/05/2005 1,025.40p 1,053.12p 1,025.40p 1,025.40p 6272
12/05/2005 1,053.12p 1,053.12p 1,025.40p 1,053.12p 740
11/05/2005 1,025.40p 1,025.40p 1,025.40p 1,025.40p 9007
10/05/2005 1,025.40p 1,039.26p 1,025.40p 1,025.40p 6135
09/05/2005 1,039.26p 1,039.26p 1,039.26p 1,039.26p 5395
06/05/2005 1,039.26p 1,039.26p 1,039.26p 1,039.26p 735
05/05/2005 1,039.26p 1,039.26p 1,039.26p 1,039.26p 15414
04/05/2005 1,039.26p 1,039.26p 1,039.26p 1,039.26p 1339
03/05/2005 1,039.26p 1,039.26p 1,025.40p 1,039.26p 3991
29/04/2005 1,025.40p 1,039.26p 983.83p 1,025.40p 3218
28/04/2005 1,039.26p 1,053.12p 1,039.26p 1,039.26p 1204
27/04/2005 1,053.12p 1,053.12p 1,053.12p 1,053.12p 5344
26/04/2005 1,053.12p 1,066.97p 1,053.12p 1,053.12p 5229
25/04/2005 1,066.97p 1,066.97p 1,053.12p 1,066.97p 7319
22/04/2005 1,053.12p 1,053.12p 1,053.12p 1,053.12p 1804
21/04/2005 1,053.12p 1,053.12p 1,053.12p 1,053.12p 7894
20/04/2005 1,053.12p 1,053.12p 1,039.26p 1,053.12p 1562
19/04/2005 1,039.26p 1,053.12p 1,039.26p 1,039.26p 1287
18/04/2005 1,039.26p 1,053.12p 1,039.26p 1,053.12p 3742
15/04/2005 1,025.40p 1,066.97p 1,025.40p 1,066.97p 13923
14/04/2005 1,039.26p 1,053.12p 1,039.26p 1,039.26p 6342
13/04/2005 1,066.97p 1,066.97p 1,053.12p 1,053.12p 3405
12/04/2005 1,066.97p 1,066.97p 1,066.97p 1,066.97p 5051
11/04/2005 1,080.83p 1,080.83p 1,066.97p 1,066.97p 3401
08/04/2005 1,094.69p 1,094.69p 1,080.83p 1,094.69p 11115
07/04/2005 1,094.69p 1,094.69p 1,080.83p 1,080.83p 3752
06/04/2005 1,094.69p 1,108.54p 1,094.69p 1,094.69p 1469
05/04/2005 1,080.83p 1,108.54p 1,066.97p 1,108.54p 45108
04/04/2005 1,094.69p 1,108.54p 969.97p 1,066.97p 72355
01/04/2005 1,108.54p 1,122.40p 1,108.54p 1,108.54p 2025
31/03/2005 1,108.54p 1,108.54p 1,108.54p 1,108.54p 922
30/03/2005 1,150.11p 1,163.97p 1,108.54p 1,108.54p 3227
29/03/2005 1,163.97p 1,163.97p 1,163.97p 1,163.97p 2991
24/03/2005 1,177.83p 1,191.68p 1,163.97p 1,163.97p 4509
23/03/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 3081
22/03/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 1811
21/03/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 18337
18/03/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 7504
17/03/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 1354
16/03/2005 1,205.54p 1,205.54p 1,191.68p 1,191.68p 6106
15/03/2005 1,205.54p 1,205.54p 1,205.54p 1,205.54p 11605
14/03/2005 1,260.97p 1,247.11p 1,150.11p 1,205.54p 43106
11/03/2005 1,150.11p 1,163.97p 1,150.11p 1,150.11p 3738
10/03/2005 1,163.97p 1,163.97p 1,163.97p 1,163.97p 6514
09/03/2005 1,163.97p 1,163.97p 1,150.11p 1,163.97p 19420
08/03/2005 1,150.11p 1,150.11p 1,150.11p 1,150.11p 9451
07/03/2005 1,150.11p 1,177.83p 1,150.11p 1,150.11p 14734
04/03/2005 1,163.97p 1,177.83p 1,150.11p 1,177.83p 27119
03/03/2005 1,150.11p 1,150.11p 1,122.40p 1,150.11p 10505
02/03/2005 1,136.26p 1,150.11p 1,122.40p 1,122.40p 4005
01/03/2005 1,150.11p 1,150.11p 1,150.11p 1,150.11p 5149
28/02/2005 1,163.97p 1,163.97p 1,150.11p 1,150.11p 4935
25/02/2005 1,163.97p 1,191.68p 1,150.11p 1,150.11p 5612
24/02/2005 1,191.68p 1,191.68p 1,191.68p 1,191.68p 15081
23/02/2005 1,108.54p 1,191.68p 1,039.26p 1,191.68p 25680
22/02/2005 1,136.26p 1,177.83p 1,136.26p 1,136.26p 6730
21/02/2005 1,150.11p 1,205.54p 1,122.40p 1,136.26p 24005
18/02/2005 1,233.25p 1,260.97p 1,191.68p 1,205.54p 14470
17/02/2005 1,260.97p 1,316.39p 1,260.97p 1,260.97p 5842
16/02/2005 1,316.39p 1,316.39p 1,274.82p 1,316.39p 48532
15/02/2005 1,468.82p 1,468.82p 1,274.82p 1,274.82p 46233
14/02/2005 1,482.68p 1,482.68p 1,482.68p 1,482.68p 9642
11/02/2005 1,482.68p 1,829.09p 1,482.68p 1,510.39p 53697
10/02/2005 1,759.81p 1,829.09p 1,732.10p 1,829.09p 14079
09/02/2005 1,732.10p 1,745.95p 1,718.24p 1,732.10p 7358
08/02/2005 1,718.24p 1,718.24p 1,718.24p 1,718.24p 109
07/02/2005 1,718.24p 1,718.24p 1,704.38p 1,718.24p 751
04/02/2005 1,676.67p 1,704.38p 1,635.10p 1,704.38p 3459
03/02/2005 1,704.38p 1,718.24p 1,635.10p 1,635.10p 3110
02/02/2005 1,621.24p 1,718.24p 1,607.39p 1,718.24p 3824
01/02/2005 1,538.10p 1,607.39p 1,510.39p 1,607.39p 7442
31/01/2005 1,510.39p 1,510.39p 1,510.39p 1,510.39p 2035
28/01/2005 1,510.39p 1,510.39p 1,510.39p 1,510.39p 1993
27/01/2005 1,510.39p 1,510.39p 1,510.39p 1,510.39p 1629
26/01/2005 1,510.39p 1,510.39p 1,510.39p 1,510.39p 796
25/01/2005 1,524.25p 1,524.25p 1,510.39p 1,510.39p 716
24/01/2005 1,524.25p 1,524.25p 1,524.25p 1,524.25p 1989
21/01/2005 1,524.25p 1,524.25p 1,510.39p 1,524.25p 4407
20/01/2005 1,510.39p 1,510.39p 1,496.53p 1,510.39p 2816
19/01/2005 1,510.39p 1,510.39p 1,496.53p 1,496.53p 1884
18/01/2005 1,551.96p 1,565.82p 1,496.53p 1,496.53p 2182
17/01/2005 1,565.82p 1,565.82p 1,565.82p 1,565.82p 714
14/01/2005 1,565.82p 1,593.53p 1,565.82p 1,565.82p 472
13/01/2005 1,593.53p 1,593.53p 1,593.53p 1,593.53p 1388
12/01/2005 1,593.53p 1,593.53p 1,593.53p 1,593.53p 3238
11/01/2005 1,551.96p 1,579.67p 1,538.10p 1,579.67p 6376
10/01/2005 1,538.10p 1,538.10p 1,538.10p 1,538.10p 2960
07/01/2005 1,538.10p 1,538.10p 1,538.10p 1,538.10p 491
06/01/2005 1,538.10p 1,538.10p 1,538.10p 1,538.10p 2042
05/01/2005 1,538.10p 1,538.10p 1,524.25p 1,538.10p 2896
04/01/2005 1,565.82p 1,579.67p 1,524.25p 1,524.25p 10454
31/12/2004 1,565.82p 1,565.82p 1,565.82p 1,565.82p 81
30/12/2004 1,565.82p 1,565.82p 1,565.82p 1,565.82p 866
29/12/2004 1,565.82p 1,579.67p 1,565.82p 1,565.82p 380
24/12/2004 1,579.67p 1,579.67p 1,579.67p 1,579.67p 31
23/12/2004 1,579.67p 1,579.67p 1,565.82p 1,579.67p 33129
22/12/2004 1,565.82p 1,579.67p 1,565.82p 1,565.82p 523
21/12/2004 1,565.82p 1,579.67p 1,551.96p 1,579.67p 2227
20/12/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 1
17/12/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 121
16/12/2004 1,565.82p 1,593.53p 1,551.96p 1,551.96p 1455
15/12/2004 1,593.53p 1,635.10p 1,593.53p 1,593.53p 927
14/12/2004 1,635.10p 1,635.10p 1,635.10p 1,635.10p 1635
13/12/2004 1,635.10p 1,635.10p 1,621.24p 1,635.10p 509
10/12/2004 1,621.24p 1,621.24p 1,607.39p 1,621.24p 564
09/12/2004 1,607.39p 1,607.39p 1,607.39p 1,607.39p 1137
08/12/2004 1,538.10p 1,607.39p 1,524.25p 1,607.39p 1611
07/12/2004 1,524.25p 1,524.25p 1,510.39p 1,524.25p 10107
06/12/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 418
03/12/2004 1,510.39p 1,524.25p 1,510.39p 1,510.39p 1769
02/12/2004 1,538.10p 1,538.10p 1,524.25p 1,524.25p 552
01/12/2004 1,551.96p 1,551.96p 1,524.25p 1,524.25p 248
30/11/2004 1,565.82p 1,579.67p 1,551.96p 1,551.96p 194
29/11/2004 1,579.67p 1,579.67p 1,579.67p 1,579.67p 351
26/11/2004 1,579.67p 1,579.67p 1,565.82p 1,579.67p 1541
25/11/2004 1,565.82p 1,565.82p 1,551.96p 1,565.82p 2197
24/11/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 34109
23/11/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 431
22/11/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 3837
19/11/2004 1,579.67p 1,607.39p 1,551.96p 1,551.96p 574
18/11/2004 1,607.39p 1,607.39p 1,607.39p 1,607.39p 1413
17/11/2004 1,607.39p 1,607.39p 1,607.39p 1,607.39p 198
16/11/2004 1,593.53p 1,607.39p 1,593.53p 1,607.39p 1151
15/11/2004 1,621.24p 1,635.10p 1,607.39p 1,607.39p 1448
12/11/2004 1,607.39p 1,635.10p 1,593.53p 1,635.10p 4029
11/11/2004 1,496.53p 1,593.53p 1,496.53p 1,593.53p 4217
10/11/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 696
09/11/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 1086
08/11/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 4205
05/11/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 1202
04/11/2004 1,496.53p 1,496.53p 1,482.68p 1,496.53p 45927
03/11/2004 1,482.68p 1,510.39p 1,482.68p 1,482.68p 2667
02/11/2004 1,496.53p 1,496.53p 1,482.68p 1,482.68p 429
01/11/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 454
29/10/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 1465
28/10/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 713
27/10/2004 1,496.53p 1,510.39p 1,482.68p 1,496.53p 5910
26/10/2004 1,482.68p 1,482.68p 1,468.82p 1,482.68p 7222
25/10/2004 1,468.82p 1,468.82p 1,427.25p 1,468.82p 1916
22/10/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 5842
21/10/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 622
20/10/2004 1,427.25p 1,441.10p 1,427.25p 1,427.25p 868
19/10/2004 1,441.10p 1,441.10p 1,441.10p 1,441.10p 897
18/10/2004 1,441.10p 1,441.10p 1,441.10p 1,441.10p 710
15/10/2004 1,441.10p 1,441.10p 1,441.10p 1,441.10p 6563
14/10/2004 1,441.10p 1,468.82p 1,441.10p 1,441.10p 3295
13/10/2004 1,468.82p 1,468.82p 1,468.82p 1,468.82p 982
12/10/2004 1,468.82p 1,468.82p 1,468.82p 1,468.82p 1044
11/10/2004 1,468.82p 1,468.82p 1,468.82p 1,468.82p 5188
08/10/2004 1,454.96p 1,468.82p 1,441.10p 1,468.82p 17474
07/10/2004 1,427.25p 1,441.10p 1,427.25p 1,441.10p 1996
06/10/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 469
05/10/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 502
04/10/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 3336
01/10/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 679
30/09/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 100
29/09/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 344
28/09/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 2091
27/09/2004 1,413.39p 1,427.25p 1,413.39p 1,427.25p 13378
24/09/2004 1,413.39p 1,413.39p 1,413.39p 1,413.39p 18
23/09/2004 1,413.39p 1,441.10p 1,413.39p 1,413.39p 694
22/09/2004 1,454.96p 1,454.96p 1,427.25p 1,441.10p 980
21/09/2004 1,427.25p 1,441.10p 1,399.53p 1,427.25p 11698
20/09/2004 1,441.10p 1,468.82p 1,441.10p 1,441.10p 630
17/09/2004 1,427.25p 1,468.82p 1,427.25p 1,468.82p 1152
16/09/2004 1,427.25p 1,427.25p 1,427.25p 1,427.25p 510
15/09/2004 1,441.10p 1,454.96p 1,427.25p 1,427.25p 2529
14/09/2004 1,399.53p 1,427.25p 1,385.68p 1,427.25p 5161
13/09/2004 1,385.68p 1,413.39p 1,371.82p 1,385.68p 9150

*Close Price adjusted for both dividends and splits