Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/09/2004 1,427.25p 1,427.25p 1,413.39p 1,413.39p 3993
09/09/2004 1,427.25p 1,454.96p 1,413.39p 1,413.39p 1113
08/09/2004 1,468.82p 1,496.53p 1,454.96p 1,454.96p 3620
07/09/2004 1,496.53p 1,510.39p 1,496.53p 1,496.53p 7623
06/09/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 2644
03/09/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 131
02/09/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 208
01/09/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 247
31/08/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 479
27/08/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 244
26/08/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 0
25/08/2004 1,538.10p 1,538.10p 1,510.39p 1,510.39p 9176
24/08/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 724
23/08/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 78
20/08/2004 1,565.82p 1,565.82p 1,538.10p 1,538.10p 1418
19/08/2004 1,551.96p 1,551.96p 1,538.10p 1,551.96p 487
18/08/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 132
17/08/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 61
16/08/2004 1,538.10p 1,565.82p 1,538.10p 1,538.10p 511
13/08/2004 1,565.82p 1,565.82p 1,551.96p 1,565.82p 557
12/08/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 162
11/08/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 387
10/08/2004 1,551.96p 1,551.96p 1,538.10p 1,551.96p 2733
09/08/2004 1,551.96p 1,565.82p 1,538.10p 1,538.10p 735
06/08/2004 1,565.82p 1,565.82p 1,565.82p 1,565.82p 515
05/08/2004 1,565.82p 1,565.82p 1,565.82p 1,565.82p 277
04/08/2004 1,579.67p 1,621.24p 1,579.67p 1,579.67p 527
03/08/2004 1,621.24p 1,648.96p 1,621.24p 1,621.24p 1258
02/08/2004 1,648.96p 1,662.81p 1,648.96p 1,648.96p 688
30/07/2004 1,635.10p 1,662.81p 1,635.10p 1,662.81p 3610
29/07/2004 1,635.10p 1,648.96p 1,579.67p 1,579.67p 283
28/07/2004 1,648.96p 1,648.96p 1,648.96p 1,648.96p 91
27/07/2004 1,648.96p 1,690.53p 1,648.96p 1,648.96p 1116
26/07/2004 1,690.53p 1,690.53p 1,690.53p 1,690.53p 538
23/07/2004 1,690.53p 1,690.53p 1,690.53p 1,690.53p 58
22/07/2004 1,690.53p 1,690.53p 1,690.53p 1,690.53p 668
21/07/2004 1,690.53p 1,690.53p 1,690.53p 1,690.53p 18
20/07/2004 1,690.53p 1,718.24p 1,690.53p 1,690.53p 686
19/07/2004 1,718.24p 1,718.24p 1,718.24p 1,718.24p 902
16/07/2004 1,718.24p 1,718.24p 1,718.24p 1,718.24p 3742
15/07/2004 1,718.24p 1,718.24p 1,718.24p 1,718.24p 361
14/07/2004 1,718.24p 1,718.24p 1,718.24p 1,718.24p 1426
13/07/2004 1,718.24p 1,718.24p 1,718.24p 1,718.24p 242
12/07/2004 1,718.24p 1,718.24p 1,718.24p 1,718.24p 90
09/07/2004 1,718.24p 1,718.24p 1,718.24p 1,718.24p 435
08/07/2004 1,718.24p 1,718.24p 1,718.24p 1,718.24p 269
07/07/2004 1,732.10p 1,732.10p 1,718.24p 1,718.24p 1491
06/07/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 119
05/07/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 335
02/07/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 274
01/07/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 206
30/06/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 195
29/06/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 1374
28/06/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 691
25/06/2004 1,745.95p 1,745.95p 1,732.10p 1,732.10p 573
24/06/2004 1,745.95p 1,745.95p 1,745.95p 1,745.95p 3343
23/06/2004 1,745.95p 1,745.95p 1,745.95p 1,745.95p 2338
22/06/2004 1,732.10p 1,732.10p 1,732.10p 1,745.95p 311
21/06/2004 1,759.81p 1,759.81p 1,732.10p 1,732.10p 1989
18/06/2004 1,759.81p 1,759.81p 1,759.81p 1,745.95p 2603
17/06/2004 1,759.81p 1,759.81p 1,759.81p 1,759.81p 90
16/06/2004 1,718.24p 1,759.81p 1,718.24p 1,759.81p 2133
15/06/2004 1,718.24p 1,759.81p 1,718.24p 1,745.95p 798
14/06/2004 1,759.81p 1,787.52p 1,759.81p 1,759.81p 361
11/06/2004 1,801.38p 1,801.38p 1,759.81p 1,759.81p 1098
10/06/2004 1,801.38p 1,815.24p 1,801.38p 1,801.38p 35210
09/06/2004 1,815.24p 1,815.24p 1,815.24p 1,815.24p 1465
08/06/2004 1,815.24p 1,815.24p 1,815.24p 1,815.24p 942
07/06/2004 1,815.24p 1,815.24p 1,801.38p 1,815.24p 1259
04/06/2004 1,801.38p 1,801.38p 1,801.38p 1,801.38p 582
03/06/2004 1,801.38p 1,801.38p 1,801.38p 1,801.38p 137
02/06/2004 1,801.38p 1,801.38p 1,801.38p 1,801.38p 73
01/06/2004 1,801.38p 1,801.38p 1,801.38p 1,801.38p 185
28/05/2004 1,801.38p 1,801.38p 1,801.38p 1,801.38p 42
27/05/2004 1,801.38p 1,801.38p 1,801.38p 1,801.38p 53
26/05/2004 1,815.24p 1,815.24p 1,815.24p 1,801.38p 726
25/05/2004 1,815.24p 1,842.95p 1,842.95p 1,815.24p 2312
24/05/2004 1,815.24p 1,815.24p 1,815.24p 1,815.24p 413
21/05/2004 1,815.24p 1,815.24p 1,815.24p 1,815.24p 1750
20/05/2004 1,815.24p 1,815.24p 1,815.24p 1,815.24p 2768
19/05/2004 1,815.24p 1,842.95p 1,842.95p 1,815.24p 371
18/05/2004 1,815.24p 1,815.24p 1,815.24p 1,815.24p 126
17/05/2004 1,842.95p 1,870.66p 1,815.24p 1,815.24p 107
14/05/2004 1,870.66p 1,870.66p 1,870.66p 1,870.66p 711
13/05/2004 1,870.66p 1,870.66p 1,870.66p 1,870.66p 397
12/05/2004 1,870.66p 1,870.66p 1,870.66p 1,870.66p 610
11/05/2004 1,870.66p 1,870.66p 1,870.66p 1,870.66p 1450
10/05/2004 1,815.24p 1,815.24p 1,815.24p 1,870.66p 4441
07/05/2004 1,815.24p 1,829.09p 1,787.52p 1,815.24p 8765
06/05/2004 1,953.81p 1,953.81p 1,787.52p 1,787.52p 10004
05/05/2004 1,981.52p 2,009.23p 1,870.66p 1,953.81p 2599
04/05/2004 2,009.23p 2,147.80p 1,538.10p 2,009.23p 7931
30/04/2004 1,538.10p 1,565.82p 1,538.10p 1,538.10p 368
29/04/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 397
28/04/2004 1,538.10p 1,565.82p 1,538.10p 1,538.10p 0
27/04/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 0
26/04/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 430
23/04/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 309
22/04/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 0
21/04/2004 1,524.25p 1,538.10p 1,524.25p 1,538.10p 361
20/04/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 0
19/04/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 0
16/04/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 415
15/04/2004 1,538.10p 1,565.82p 1,524.25p 1,538.10p 787
14/04/2004 1,510.39p 1,510.39p 1,510.39p 1,524.25p 85
13/04/2004 1,510.39p 1,538.10p 1,510.39p 1,510.39p 63
08/04/2004 1,482.68p 1,482.68p 1,482.68p 1,510.39p 198
07/04/2004 1,482.68p 1,482.68p 1,482.68p 1,482.68p 3635
06/04/2004 1,482.68p 1,482.68p 1,482.68p 1,482.68p 0
05/04/2004 1,482.68p 1,482.68p 1,482.68p 1,482.68p 81
02/04/2004 1,482.68p 1,482.68p 1,482.68p 1,482.68p 46
01/04/2004 1,482.68p 1,482.68p 1,454.96p 1,482.68p 1516
31/03/2004 1,427.25p 1,482.68p 1,344.11p 1,482.68p 2728
30/03/2004 1,468.82p 1,482.68p 1,468.82p 1,468.82p 133
29/03/2004 1,482.68p 1,482.68p 1,468.82p 1,468.82p 184
26/03/2004 1,482.68p 1,482.68p 1,454.96p 1,482.68p 0
25/03/2004 1,482.68p 1,482.68p 1,468.82p 1,482.68p 433
24/03/2004 1,482.68p 1,482.68p 1,482.68p 1,482.68p 0
23/03/2004 1,468.82p 1,482.68p 1,468.82p 1,482.68p 120
22/03/2004 1,524.25p 1,565.82p 1,482.68p 1,482.68p 596
19/03/2004 1,565.82p 1,565.82p 1,565.82p 1,565.82p 164
18/03/2004 1,565.82p 1,565.82p 1,565.82p 1,565.82p 36
17/03/2004 1,565.82p 1,593.53p 1,565.82p 1,565.82p 541
16/03/2004 1,662.81p 1,662.81p 1,593.53p 1,593.53p 758
15/03/2004 1,690.53p 1,690.53p 1,690.53p 1,690.53p 599
12/03/2004 1,801.38p 1,801.38p 1,704.38p 1,704.38p 3362
11/03/2004 1,801.38p 1,801.38p 1,801.38p 1,801.38p 1074
10/03/2004 1,745.95p 1,801.38p 1,745.95p 1,801.38p 3152
09/03/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 727
08/03/2004 1,732.10p 1,732.10p 1,732.10p 1,732.10p 1410
05/03/2004 1,621.24p 1,621.24p 1,621.24p 1,621.24p 90
04/03/2004 1,621.24p 1,621.24p 1,621.24p 1,621.24p 176
03/03/2004 1,621.24p 1,621.24p 1,621.24p 1,621.24p 541
02/03/2004 1,593.53p 1,593.53p 1,593.53p 1,593.53p 108
01/03/2004 1,593.53p 1,593.53p 1,593.53p 1,593.53p 153
27/02/2004 1,565.82p 1,593.53p 1,565.82p 1,593.53p 271
26/02/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 361
25/02/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 11
24/02/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 36
23/02/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 289
20/02/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 0
19/02/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 180
18/02/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 0
17/02/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 0
16/02/2004 1,510.39p 1,538.10p 1,510.39p 1,538.10p 2418
13/02/2004 1,482.68p 1,482.68p 1,482.68p 1,482.68p 358
12/02/2004 1,482.68p 1,482.68p 1,482.68p 1,482.68p 686
11/02/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 4795
10/02/2004 1,496.53p 1,496.53p 1,496.53p 1,496.53p 864
09/02/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 144
06/02/2004 1,510.39p 1,510.39p 1,510.39p 1,510.39p 2633
05/02/2004 1,538.10p 1,538.10p 1,538.10p 1,538.10p 289
04/02/2004 1,565.82p 1,565.82p 1,538.10p 1,538.10p 740
03/02/2004 1,593.53p 1,593.53p 1,593.53p 1,593.53p 1380
02/02/2004 1,593.53p 1,593.53p 1,593.53p 1,593.53p 421
30/01/2004 1,593.53p 1,593.53p 1,593.53p 1,593.53p 0
29/01/2004 1,593.53p 1,593.53p 1,593.53p 1,593.53p 1083
28/01/2004 1,565.82p 1,593.53p 1,565.82p 1,593.53p 974
27/01/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 90
26/01/2004 1,551.96p 1,551.96p 1,551.96p 1,551.96p 253
23/01/2004 1,593.53p 1,593.53p 1,579.67p 1,579.67p 469
22/01/2004 1,621.24p 1,648.96p 1,621.24p 1,621.24p 743
21/01/2004 1,482.68p 1,607.39p 1,482.68p 1,607.39p 480
20/01/2004 1,454.96p 1,454.96p 1,454.96p 1,454.96p 42
19/01/2004 1,454.96p 1,454.96p 1,427.25p 1,427.25p 410
16/01/2004 1,593.53p 1,593.53p 1,482.68p 1,482.68p 1261
15/01/2004 1,621.24p 1,621.24p 1,621.24p 1,621.24p 185
14/01/2004 1,635.10p 1,635.10p 1,635.10p 1,635.10p 173
13/01/2004 1,635.10p 1,635.10p 1,621.24p 1,635.10p 644
12/01/2004 1,648.96p 1,648.96p 1,648.96p 1,648.96p 217
09/01/2004 1,648.96p 1,648.96p 1,648.96p 1,648.96p 155
08/01/2004 1,648.96p 1,648.96p 1,648.96p 1,648.96p 0
07/01/2004 1,648.96p 1,648.96p 1,648.96p 1,648.96p 128
06/01/2004 1,648.96p 1,648.96p 1,648.96p 1,648.96p 410
05/01/2004 1,676.67p 1,676.67p 1,676.67p 1,676.67p 4074
02/01/2004 1,676.67p 1,676.67p 1,676.67p 1,676.67p 975
31/12/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 173
30/12/2003 1,635.10p 1,648.96p 1,635.10p 1,648.96p 270
29/12/2003 1,635.10p 1,635.10p 1,635.10p 1,635.10p 271
24/12/2003 1,662.81p 1,662.81p 1,635.10p 1,635.10p 36
23/12/2003 1,704.38p 1,704.38p 1,704.38p 1,704.38p 476
22/12/2003 1,704.38p 1,704.38p 1,704.38p 1,704.38p 14
19/12/2003 1,704.38p 1,704.38p 1,704.38p 1,704.38p 2039
18/12/2003 1,704.38p 1,704.38p 1,704.38p 1,704.38p 55
17/12/2003 1,704.38p 1,704.38p 1,704.38p 1,704.38p 0
16/12/2003 1,704.38p 1,704.38p 1,704.38p 1,704.38p 46
15/12/2003 1,704.38p 1,704.38p 1,704.38p 1,704.38p 325
12/12/2003 1,718.24p 1,732.10p 1,704.38p 1,704.38p 3770
11/12/2003 1,676.67p 1,676.67p 1,676.67p 1,676.67p 317
10/12/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 577
09/12/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 1725
08/12/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 473
05/12/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 1155
04/12/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 0
03/12/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 361
02/12/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 126
01/12/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 722
28/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 0
27/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 0
26/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 722

*Close Price adjusted for both dividends and splits