Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Dods Group (DODS) Share Price
Media Sector
| 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