Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 1804
24/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 1876
21/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 0
20/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 541
19/11/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 848
18/11/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 476
17/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 233
14/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 0
13/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 361
12/11/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 1551
11/11/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 0
10/11/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 155
07/11/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 8557
06/11/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 2706
05/11/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 3500
04/11/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 861
03/11/2003 1,621.24p 1,621.24p 1,593.53p 1,593.53p 2418
31/10/2003 1,454.96p 1,565.82p 1,454.96p 1,565.82p 4820
30/10/2003 1,427.25p 1,427.25p 1,427.25p 1,427.25p 1046
29/10/2003 1,454.96p 1,454.96p 1,427.25p 1,427.25p 2165
28/10/2003 1,482.68p 1,482.68p 1,482.68p 1,482.68p 415
27/10/2003 1,427.25p 1,454.96p 1,427.25p 1,454.96p 0
24/10/2003 1,454.96p 1,454.96p 1,454.96p 1,454.96p 83
23/10/2003 1,454.96p 1,454.96p 1,454.96p 1,454.96p 18
22/10/2003 1,482.68p 1,482.68p 1,482.68p 1,482.68p 130
21/10/2003 1,468.82p 1,468.82p 1,441.10p 1,468.82p 7753
20/10/2003 1,538.10p 1,538.10p 1,510.39p 1,510.39p 927
17/10/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 82
16/10/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 286
15/10/2003 1,648.96p 1,648.96p 1,648.96p 1,648.96p 97
14/10/2003 1,676.67p 1,676.67p 1,648.96p 1,648.96p 1455
13/10/2003 1,621.24p 1,704.38p 1,621.24p 1,704.38p 8322
10/10/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 8081
09/10/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 0
08/10/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 541
07/10/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 72
06/10/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 422
03/10/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 308
02/10/2003 1,593.53p 1,593.53p 1,593.53p 1,593.53p 547
01/10/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 415
30/09/2003 1,621.24p 1,621.24p 1,621.24p 1,621.24p 0
29/09/2003 1,524.25p 1,621.24p 1,524.25p 1,621.24p 950
26/09/2003 1,316.39p 1,482.68p 1,316.39p 1,482.68p 1403
25/09/2003 1,247.11p 1,288.68p 1,205.54p 1,288.68p 1398
24/09/2003 1,344.11p 1,344.11p 1,344.11p 1,344.11p 397
23/09/2003 1,316.39p 1,344.11p 1,316.39p 1,344.11p 379
22/09/2003 1,288.68p 1,288.68p 1,288.68p 1,288.68p 296
19/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 180
18/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 144
17/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 36
16/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 343
15/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 36
12/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 0
11/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 0
10/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 79
09/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 398
08/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 101
05/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 231
04/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 192
03/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 33
02/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 476
01/09/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 51
29/08/2003 1,205.54p 1,205.54p 1,205.54p 1,205.54p 273
28/08/2003 1,260.97p 1,260.97p 1,205.54p 1,205.54p 469
27/08/2003 1,371.82p 1,371.82p 1,371.82p 1,371.82p 1819
26/08/2003 1,316.39p 1,621.24p 1,316.39p 1,385.68p 2454
22/08/2003 1,177.83p 1,274.82p 1,177.83p 1,205.54p 6591
21/08/2003 1,122.40p 1,122.40p 1,122.40p 1,122.40p 1263
20/08/2003 1,122.40p 1,122.40p 1,122.40p 1,122.40p 361
19/08/2003 1,122.40p 1,122.40p 1,122.40p 1,122.40p 547
18/08/2003 1,094.69p 1,094.69p 1,094.69p 1,094.69p 45
15/08/2003 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
14/08/2003 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
13/08/2003 1,094.69p 1,094.69p 1,094.69p 1,094.69p 180
12/08/2003 1,094.69p 1,094.69p 1,094.69p 1,094.69p 19
11/08/2003 1,122.40p 1,122.40p 1,094.69p 1,094.69p 16598
08/08/2003 1,150.11p 1,150.11p 1,150.11p 1,150.11p 180
07/08/2003 1,150.11p 1,150.11p 1,150.11p 1,150.11p 0
06/08/2003 1,150.11p 1,150.11p 1,150.11p 1,150.11p 0
05/08/2003 1,150.11p 1,150.11p 1,150.11p 1,150.11p 1433
04/08/2003 1,150.11p 1,150.11p 1,150.11p 1,150.11p 25
01/08/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 169
31/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
30/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
29/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
28/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
25/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 90
24/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
23/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 902
22/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 325
21/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
18/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 541
17/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
16/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 361
15/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
14/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 1804
11/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
10/07/2003 1,066.97p 1,066.97p 1,066.97p 1,066.97p 1281
09/07/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
08/07/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 146
07/07/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
04/07/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
03/07/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
02/07/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 568
01/07/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
30/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 1046
27/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 44
26/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
25/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
24/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
23/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
20/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
19/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
18/06/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
17/06/2003 956.12p 956.12p 956.12p 956.12p 0
16/06/2003 956.12p 956.12p 956.12p 956.12p 0
13/06/2003 956.12p 956.12p 956.12p 956.12p 0
12/06/2003 956.12p 956.12p 956.12p 956.12p 577
11/06/2003 956.12p 956.12p 956.12p 956.12p 36
10/06/2003 956.12p 956.12p 956.12p 956.12p 0
09/06/2003 956.12p 956.12p 956.12p 956.12p 0
06/06/2003 956.12p 956.12p 956.12p 956.12p 0
05/06/2003 956.12p 956.12p 956.12p 956.12p 0
04/06/2003 956.12p 956.12p 956.12p 956.12p 114
03/06/2003 956.12p 956.12p 956.12p 956.12p 0
02/06/2003 956.12p 956.12p 956.12p 956.12p 0
30/05/2003 956.12p 956.12p 956.12p 956.12p 2075
29/05/2003 956.12p 956.12p 956.12p 956.12p 0
28/05/2003 956.12p 956.12p 956.12p 956.12p 0
27/05/2003 956.12p 956.12p 956.12p 956.12p 0
23/05/2003 956.12p 956.12p 956.12p 956.12p 0
22/05/2003 956.12p 956.12p 956.12p 956.12p 0
21/05/2003 956.12p 956.12p 956.12p 956.12p 0
20/05/2003 956.12p 956.12p 956.12p 956.12p 0
19/05/2003 956.12p 956.12p 956.12p 956.12p 0
16/05/2003 956.12p 956.12p 956.12p 956.12p 0
15/05/2003 956.12p 956.12p 956.12p 956.12p 0
14/05/2003 956.12p 956.12p 956.12p 956.12p 0
13/05/2003 956.12p 956.12p 956.12p 956.12p 722
12/05/2003 956.12p 956.12p 956.12p 956.12p 0
09/05/2003 956.12p 956.12p 956.12p 956.12p 0
08/05/2003 956.12p 956.12p 956.12p 956.12p 0
07/05/2003 956.12p 956.12p 956.12p 956.12p 0
06/05/2003 956.12p 956.12p 956.12p 956.12p 0
02/05/2003 956.12p 956.12p 956.12p 956.12p 0
01/05/2003 956.12p 956.12p 956.12p 956.12p 0
30/04/2003 956.12p 956.12p 956.12p 956.12p 0
29/04/2003 956.12p 956.12p 956.12p 956.12p 146
28/04/2003 928.40p 928.40p 928.40p 928.40p 0
25/04/2003 928.40p 928.40p 928.40p 928.40p 0
24/04/2003 928.40p 928.40p 928.40p 928.40p 0
23/04/2003 928.40p 928.40p 928.40p 928.40p 18
22/04/2003 928.40p 928.40p 928.40p 928.40p 0
17/04/2003 928.40p 928.40p 928.40p 928.40p 0
16/04/2003 928.40p 928.40p 928.40p 928.40p 0
15/04/2003 928.40p 928.40p 928.40p 928.40p 1704
14/04/2003 928.40p 928.40p 928.40p 928.40p 432
11/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
10/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
09/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
08/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
07/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
04/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
03/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
02/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
01/04/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 229
31/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 72
28/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
27/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
26/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
25/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
24/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
21/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
20/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
19/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 1710
18/03/2003 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
17/03/2003 872.98p 1,011.54p 872.98p 1,011.54p 361
14/03/2003 928.40p 928.40p 928.40p 928.40p 1263
13/03/2003 928.40p 928.40p 928.40p 928.40p 0
12/03/2003 928.40p 928.40p 928.40p 928.40p 0
11/03/2003 928.40p 928.40p 928.40p 928.40p 0
10/03/2003 928.40p 928.40p 928.40p 928.40p 0
07/03/2003 928.40p 928.40p 928.40p 928.40p 0
06/03/2003 928.40p 928.40p 928.40p 928.40p 289
05/03/2003 872.98p 872.98p 872.98p 872.98p 207
04/03/2003 789.84p 789.84p 789.84p 789.84p 541
03/03/2003 789.84p 789.84p 789.84p 789.84p 90
28/02/2003 789.84p 789.84p 789.84p 789.84p 0
27/02/2003 734.41p 734.41p 734.41p 734.41p 54
26/02/2003 734.41p 734.41p 734.41p 734.41p 0
25/02/2003 734.41p 734.41p 734.41p 734.41p 0
24/02/2003 651.27p 734.41p 651.27p 734.41p 0
21/02/2003 734.41p 734.41p 734.41p 734.41p 0
20/02/2003 734.41p 734.41p 734.41p 734.41p 0
19/02/2003 734.41p 734.41p 734.41p 734.41p 0
18/02/2003 734.41p 734.41p 734.41p 734.41p 0
17/02/2003 734.41p 734.41p 734.41p 734.41p 722
14/02/2003 789.84p 789.84p 789.84p 789.84p 0
13/02/2003 789.84p 789.84p 789.84p 789.84p 577
12/02/2003 789.84p 789.84p 789.84p 789.84p 0

*Close Price adjusted for both dividends and splits