Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/02/2003 789.84p 789.84p 789.84p 789.84p 0
10/02/2003 789.84p 789.84p 789.84p 789.84p 0
07/02/2003 789.84p 789.84p 789.84p 789.84p 0
06/02/2003 789.84p 789.84p 789.84p 789.84p 0
05/02/2003 789.84p 789.84p 789.84p 789.84p 0
04/02/2003 789.84p 789.84p 789.84p 789.84p 0
03/02/2003 789.84p 789.84p 789.84p 789.84p 0
31/01/2003 789.84p 789.84p 789.84p 789.84p 0
30/01/2003 789.84p 789.84p 789.84p 789.84p 0
29/01/2003 789.84p 789.84p 789.84p 789.84p 0
28/01/2003 789.84p 789.84p 789.84p 789.84p 72
27/01/2003 789.84p 789.84p 789.84p 789.84p 0
24/01/2003 789.84p 789.84p 789.84p 789.84p 0
23/01/2003 872.98p 872.98p 789.84p 789.84p 196
22/01/2003 928.40p 928.40p 928.40p 928.40p 0
21/01/2003 928.40p 928.40p 928.40p 928.40p 0
20/01/2003 928.40p 928.40p 928.40p 928.40p 0
17/01/2003 928.40p 928.40p 928.40p 928.40p 0
16/01/2003 928.40p 928.40p 928.40p 928.40p 0
15/01/2003 928.40p 928.40p 928.40p 928.40p 0
14/01/2003 928.40p 928.40p 928.40p 928.40p 0
13/01/2003 928.40p 928.40p 928.40p 928.40p 0
10/01/2003 928.40p 928.40p 928.40p 928.40p 0
09/01/2003 928.40p 928.40p 928.40p 928.40p 0
08/01/2003 928.40p 928.40p 928.40p 928.40p 0
07/01/2003 928.40p 928.40p 928.40p 928.40p 0
06/01/2003 928.40p 928.40p 928.40p 928.40p 0
03/01/2003 928.40p 928.40p 928.40p 928.40p 0
02/01/2003 928.40p 928.40p 928.40p 928.40p 0
31/12/2002 928.40p 928.40p 928.40p 928.40p 0
30/12/2002 928.40p 928.40p 928.40p 928.40p 0
27/12/2002 928.40p 928.40p 928.40p 928.40p 0
24/12/2002 928.40p 928.40p 928.40p 928.40p 54
23/12/2002 845.26p 845.26p 845.26p 845.26p 0
20/12/2002 845.26p 845.26p 845.26p 845.26p 0
19/12/2002 845.26p 845.26p 845.26p 845.26p 0
18/12/2002 845.26p 845.26p 845.26p 845.26p 0
17/12/2002 845.26p 845.26p 845.26p 845.26p 0
16/12/2002 845.26p 845.26p 845.26p 845.26p 0
13/12/2002 845.26p 845.26p 845.26p 845.26p 722
12/12/2002 789.84p 789.84p 789.84p 789.84p 547
11/12/2002 872.98p 872.98p 872.98p 872.98p 0
10/12/2002 872.98p 872.98p 872.98p 872.98p 0
09/12/2002 928.40p 928.40p 928.40p 928.40p 0
06/12/2002 928.40p 928.40p 928.40p 928.40p 0
05/12/2002 928.40p 928.40p 928.40p 928.40p 0
04/12/2002 928.40p 928.40p 928.40p 928.40p 0
03/12/2002 928.40p 928.40p 928.40p 928.40p 0
02/12/2002 928.40p 928.40p 928.40p 928.40p 90
29/11/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
28/11/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
27/11/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
26/11/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
25/11/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
22/11/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
21/11/2002 928.40p 928.40p 928.40p 928.40p 0
20/11/2002 928.40p 928.40p 928.40p 928.40p 0
19/11/2002 928.40p 928.40p 928.40p 928.40p 0
18/11/2002 928.40p 928.40p 928.40p 928.40p 0
15/11/2002 928.40p 928.40p 928.40p 928.40p 0
14/11/2002 928.40p 928.40p 928.40p 928.40p 0
13/11/2002 928.40p 928.40p 928.40p 928.40p 0
12/11/2002 928.40p 928.40p 928.40p 928.40p 108
11/11/2002 928.40p 928.40p 928.40p 928.40p 0
08/11/2002 928.40p 928.40p 928.40p 928.40p 1083
07/11/2002 872.98p 872.98p 872.98p 872.98p 469
06/11/2002 789.84p 789.84p 789.84p 789.84p 0
05/11/2002 789.84p 789.84p 789.84p 789.84p 0
04/11/2002 789.84p 789.84p 789.84p 789.84p 361
01/11/2002 651.27p 651.27p 651.27p 651.27p 0
31/10/2002 651.27p 651.27p 651.27p 651.27p 0
30/10/2002 651.27p 651.27p 651.27p 651.27p 0
29/10/2002 651.27p 651.27p 651.27p 651.27p 0
28/10/2002 651.27p 651.27p 651.27p 651.27p 0
25/10/2002 651.27p 651.27p 651.27p 651.27p 0
24/10/2002 651.27p 651.27p 651.27p 651.27p 0
23/10/2002 651.27p 651.27p 651.27p 651.27p 0
22/10/2002 651.27p 651.27p 651.27p 651.27p 0
21/10/2002 651.27p 651.27p 651.27p 651.27p 0
18/10/2002 651.27p 651.27p 651.27p 651.27p 0
17/10/2002 651.27p 651.27p 651.27p 651.27p 90
16/10/2002 789.84p 789.84p 789.84p 789.84p 0
15/10/2002 789.84p 789.84p 789.84p 789.84p 0
14/10/2002 734.41p 734.41p 734.41p 734.41p 0
11/10/2002 734.41p 734.41p 734.41p 734.41p 0
10/10/2002 734.41p 734.41p 734.41p 734.41p 541
09/10/2002 817.55p 817.55p 817.55p 817.55p 0
08/10/2002 817.55p 817.55p 817.55p 817.55p 0
07/10/2002 817.55p 817.55p 817.55p 817.55p 0
04/10/2002 817.55p 817.55p 817.55p 817.55p 0
03/10/2002 817.55p 817.55p 817.55p 817.55p 0
02/10/2002 817.55p 817.55p 817.55p 817.55p 72
01/10/2002 872.98p 872.98p 872.98p 872.98p 0
30/09/2002 872.98p 872.98p 872.98p 872.98p 0
27/09/2002 872.98p 872.98p 872.98p 872.98p 0
26/09/2002 872.98p 872.98p 872.98p 872.98p 0
25/09/2002 872.98p 872.98p 872.98p 872.98p 0
24/09/2002 872.98p 872.98p 872.98p 872.98p 0
23/09/2002 872.98p 872.98p 872.98p 872.98p 0
20/09/2002 872.98p 872.98p 872.98p 872.98p 0
19/09/2002 872.98p 872.98p 872.98p 872.98p 0
18/09/2002 872.98p 872.98p 872.98p 872.98p 0
17/09/2002 872.98p 872.98p 872.98p 872.98p 0
16/09/2002 872.98p 872.98p 872.98p 872.98p 0
13/09/2002 872.98p 872.98p 872.98p 872.98p 0
12/09/2002 872.98p 872.98p 872.98p 872.98p 0
11/09/2002 872.98p 872.98p 872.98p 872.98p 0
10/09/2002 872.98p 872.98p 872.98p 872.98p 0
09/09/2002 872.98p 872.98p 872.98p 872.98p 0
06/09/2002 872.98p 872.98p 872.98p 872.98p 0
05/09/2002 872.98p 872.98p 872.98p 872.98p 0
04/09/2002 872.98p 872.98p 872.98p 872.98p 36
03/09/2002 872.98p 872.98p 872.98p 872.98p 0
02/09/2002 928.40p 928.40p 928.40p 928.40p 1624
30/08/2002 872.98p 872.98p 872.98p 872.98p 0
29/08/2002 872.98p 872.98p 872.98p 872.98p 0
28/08/2002 872.98p 872.98p 872.98p 872.98p 0
27/08/2002 872.98p 872.98p 872.98p 872.98p 0
23/08/2002 872.98p 872.98p 872.98p 872.98p 0
22/08/2002 872.98p 872.98p 872.98p 872.98p 0
21/08/2002 928.40p 928.40p 928.40p 928.40p 0
20/08/2002 872.98p 872.98p 872.98p 872.98p 0
19/08/2002 872.98p 872.98p 872.98p 872.98p 0
16/08/2002 872.98p 872.98p 872.98p 872.98p 0
15/08/2002 872.98p 872.98p 872.98p 872.98p 0
14/08/2002 928.40p 928.40p 928.40p 928.40p 0
13/08/2002 928.40p 928.40p 928.40p 928.40p 0
12/08/2002 928.40p 928.40p 928.40p 928.40p 0
09/08/2002 928.40p 928.40p 928.40p 928.40p 0
08/08/2002 928.40p 928.40p 928.40p 928.40p 0
07/08/2002 928.40p 928.40p 928.40p 928.40p 0
06/08/2002 928.40p 928.40p 928.40p 928.40p 0
05/08/2002 928.40p 928.40p 928.40p 928.40p 0
02/08/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
01/08/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 1443
31/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
30/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
29/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
26/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
25/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
24/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
23/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
22/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
19/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
18/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
17/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
16/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 72
15/07/2002 1,066.97p 1,066.97p 1,066.97p 1,066.97p 72
12/07/2002 1,066.97p 1,066.97p 1,066.97p 1,066.97p 0
11/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
10/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
09/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
08/07/2002 1,011.54p 1,011.54p 1,011.54p 1,011.54p 0
01/07/2002 969.97p 969.97p 969.97p 969.97p 0
28/06/2002 969.97p 969.97p 969.97p 969.97p 0
27/06/2002 969.97p 969.97p 969.97p 969.97p 0
26/06/2002 969.97p 969.97p 969.97p 969.97p 0
25/06/2002 969.97p 969.97p 969.97p 969.97p 0
24/06/2002 969.97p 969.97p 969.97p 969.97p 0
21/06/2002 969.97p 969.97p 969.97p 969.97p 0
20/06/2002 969.97p 969.97p 969.97p 969.97p 0
19/06/2002 969.97p 969.97p 969.97p 969.97p 0
18/06/2002 969.97p 969.97p 969.97p 969.97p 0
17/06/2002 969.97p 969.97p 969.97p 969.97p 0
14/06/2002 969.97p 969.97p 969.97p 969.97p 72
13/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
12/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
11/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
10/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
07/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
06/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
05/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
04/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
03/06/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
31/05/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
30/05/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
29/05/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
28/05/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
27/05/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 0
24/05/2002 1,039.26p 1,039.26p 1,039.26p 1,039.26p 72
23/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
22/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
21/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 90
20/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
17/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
16/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
15/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
14/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
13/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
10/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 902
09/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
08/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 90
07/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
03/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
02/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
01/05/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
30/04/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
29/04/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
26/04/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0
25/04/2002 1,094.69p 1,094.69p 1,094.69p 1,094.69p 0

*Close Price adjusted for both dividends and splits