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 |
|---|---|---|---|---|---|
| 23/09/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 20/09/2019 | 189.00p | 193.20p | 189.00p | 189.00p | 54 |
| 19/09/2019 | 189.00p | 193.20p | 189.00p | 189.00p | 357 |
| 18/09/2019 | 189.00p | 193.20p | 189.00p | 189.00p | 518 |
| 17/09/2019 | 196.00p | 196.00p | 182.00p | 189.00p | 2718 |
| 16/09/2019 | 196.00p | 196.00p | 194.60p | 196.00p | 536 |
| 13/09/2019 | 196.00p | 196.00p | 182.56p | 196.00p | 312 |
| 12/09/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 11/09/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 10/09/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 09/09/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 06/09/2019 | 196.00p | 196.00p | 193.76p | 196.00p | 3072 |
| 05/09/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 04/09/2019 | 196.00p | 196.00p | 182.56p | 196.00p | 82 |
| 03/09/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 02/09/2019 | 196.00p | 196.00p | 182.42p | 196.00p | 214 |
| 30/08/2019 | 196.00p | 196.00p | 182.42p | 196.00p | 73 |
| 29/08/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 28/08/2019 | 196.00p | 196.00p | 184.80p | 196.00p | 353 |
| 27/08/2019 | 196.00p | 196.00p | 182.00p | 196.00p | 304 |
| 23/08/2019 | 196.00p | 196.00p | 194.60p | 196.00p | 767 |
| 22/08/2019 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 21/08/2019 | 185.50p | 196.00p | 185.50p | 196.00p | 107 |
| 20/08/2019 | 185.50p | 186.76p | 182.14p | 185.50p | 232 |
| 19/08/2019 | 185.50p | 186.90p | 185.50p | 185.50p | 714 |
| 16/08/2019 | 185.50p | 187.60p | 182.00p | 185.50p | 1082 |
| 15/08/2019 | 203.00p | 208.60p | 182.00p | 185.50p | 8422 |
| 14/08/2019 | 203.00p | 210.00p | 203.00p | 203.00p | 3296 |
| 13/08/2019 | 203.00p | 208.32p | 203.00p | 203.00p | 76 |
| 12/08/2019 | 203.00p | 208.32p | 203.00p | 203.00p | 54 |
| 09/08/2019 | 203.00p | 208.32p | 203.00p | 203.00p | 179 |
| 08/08/2019 | 203.00p | 208.32p | 203.00p | 203.00p | 1125 |
| 07/08/2019 | 203.00p | 208.32p | 203.00p | 203.00p | 54 |
| 06/08/2019 | 203.00p | 208.32p | 203.00p | 203.00p | 54 |
| 05/08/2019 | 210.00p | 210.00p | 203.00p | 203.00p | 125 |
| 02/08/2019 | 210.00p | 210.00p | 208.32p | 210.00p | 54 |
| 01/08/2019 | 210.00p | 210.00p | 208.32p | 210.00p | 54 |
| 31/07/2019 | 210.00p | 210.00p | 196.56p | 210.00p | 585 |
| 30/07/2019 | 210.00p | 210.00p | 196.00p | 210.00p | 487 |
| 29/07/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 179 |
| 26/07/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 25/07/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 71 |
| 24/07/2019 | 210.00p | 210.00p | 196.00p | 210.00p | 4607 |
| 23/07/2019 | 210.00p | 212.52p | 210.00p | 210.00p | 54 |
| 22/07/2019 | 210.00p | 212.52p | 196.00p | 210.00p | 125 |
| 19/07/2019 | 210.00p | 212.80p | 210.00p | 210.00p | 648 |
| 18/07/2019 | 210.00p | 215.60p | 203.00p | 210.00p | 128 |
| 17/07/2019 | 210.00p | 217.00p | 210.00p | 210.00p | 125 |
| 16/07/2019 | 213.50p | 217.00p | 203.00p | 210.00p | 466 |
| 15/07/2019 | 213.50p | 224.00p | 203.42p | 213.50p | 1054 |
| 12/07/2019 | 213.50p | 213.50p | 210.00p | 213.50p | 1786 |
| 11/07/2019 | 213.50p | 213.50p | 213.50p | 213.50p | 0 |
| 10/07/2019 | 213.50p | 224.00p | 213.50p | 213.50p | 714 |
| 09/07/2019 | 213.50p | 213.50p | 213.50p | 213.50p | 0 |
| 08/07/2019 | 213.50p | 213.50p | 213.50p | 213.50p | 0 |
| 05/07/2019 | 213.50p | 221.90p | 210.00p | 213.50p | 19 |
| 04/07/2019 | 213.50p | 221.90p | 213.50p | 213.50p | 22 |
| 03/07/2019 | 213.50p | 213.50p | 213.50p | 213.50p | 0 |
| 02/07/2019 | 213.50p | 223.58p | 213.50p | 213.50p | 20 |
| 01/07/2019 | 213.50p | 223.58p | 213.50p | 213.50p | 2236 |
| 28/06/2019 | 213.50p | 224.00p | 205.10p | 213.50p | 8036 |
| 27/06/2019 | 235.57p | 235.57p | 235.57p | 235.57p | 0 |
| 26/06/2019 | 235.57p | 235.57p | 235.57p | 235.57p | 0 |
| 25/06/2019 | 235.57p | 235.57p | 235.57p | 235.57p | 0 |
| 24/06/2019 | 235.57p | 235.57p | 235.57p | 235.57p | 0 |
| 21/06/2019 | 235.57p | 235.57p | 231.41p | 235.57p | 36 |
| 20/06/2019 | 239.03p | 239.03p | 228.64p | 235.57p | 902 |
| 19/06/2019 | 239.03p | 239.03p | 239.03p | 239.03p | 0 |
| 18/06/2019 | 239.03p | 239.03p | 233.00p | 239.03p | 7 |
| 17/06/2019 | 245.96p | 245.96p | 236.95p | 239.03p | 4691 |
| 14/06/2019 | 242.49p | 254.55p | 242.49p | 249.42p | 2977 |
| 13/06/2019 | 242.49p | 247.62p | 242.49p | 242.49p | 803 |
| 12/06/2019 | 242.49p | 249.42p | 239.32p | 242.49p | 879 |
| 11/06/2019 | 228.64p | 248.04p | 228.64p | 242.49p | 9891 |
| 10/06/2019 | 207.85p | 228.64p | 207.85p | 228.64p | 4298 |
| 07/06/2019 | 207.85p | 207.85p | 205.08p | 207.85p | 159 |
| 06/06/2019 | 207.85p | 207.85p | 200.92p | 207.85p | 18 |
| 05/06/2019 | 204.39p | 214.78p | 204.39p | 207.85p | 180 |
| 04/06/2019 | 204.39p | 204.39p | 204.39p | 204.39p | 0 |
| 03/06/2019 | 204.39p | 204.39p | 204.39p | 204.39p | 0 |
| 31/05/2019 | 204.39p | 204.39p | 204.39p | 204.39p | 0 |
| 30/05/2019 | 204.39p | 204.39p | 204.39p | 204.39p | 0 |
| 29/05/2019 | 200.92p | 204.39p | 200.92p | 204.39p | 4330 |
| 28/05/2019 | 200.92p | 204.53p | 200.92p | 200.92p | 1083 |
| 24/05/2019 | 200.92p | 217.93p | 200.92p | 200.92p | 7966 |
| 23/05/2019 | 200.92p | 207.85p | 200.92p | 200.92p | 289 |
| 22/05/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 21/05/2019 | 200.92p | 207.85p | 200.92p | 200.92p | 1010 |
| 20/05/2019 | 200.92p | 200.92p | 166.28p | 200.92p | 1112 |
| 17/05/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 16/05/2019 | 200.92p | 200.92p | 193.99p | 200.92p | 877 |
| 15/05/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 14/05/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 13/05/2019 | 200.92p | 200.92p | 194.13p | 200.92p | 180 |
| 10/05/2019 | 200.92p | 200.92p | 196.77p | 200.92p | 1842 |
| 09/05/2019 | 200.92p | 205.08p | 200.92p | 200.92p | 1624 |
| 08/05/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 07/05/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 12 |
| 03/05/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 02/05/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 01/05/2019 | 200.92p | 200.92p | 196.77p | 200.92p | 29 |
| 30/04/2019 | 200.92p | 200.92p | 196.77p | 200.92p | 25 |
| 29/04/2019 | 200.92p | 200.92p | 196.77p | 200.92p | 144 |
| 26/04/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 25/04/2019 | 200.92p | 200.92p | 196.77p | 200.92p | 725 |
| 24/04/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 23/04/2019 | 200.92p | 200.92p | 200.92p | 200.92p | 0 |
| 18/04/2019 | 200.92p | 207.85p | 200.92p | 200.92p | 54 |
| 17/04/2019 | 200.92p | 214.78p | 200.92p | 200.92p | 6579 |
| 16/04/2019 | 193.99p | 207.85p | 193.99p | 200.92p | 198 |
| 15/04/2019 | 193.99p | 205.08p | 193.99p | 193.99p | 54 |
| 12/04/2019 | 193.99p | 205.08p | 193.99p | 193.99p | 54 |
| 11/04/2019 | 187.07p | 199.54p | 187.07p | 193.99p | 830 |
| 10/04/2019 | 183.60p | 192.61p | 183.60p | 187.07p | 2670 |
| 09/04/2019 | 183.60p | 192.61p | 183.60p | 183.60p | 54 |
| 08/04/2019 | 183.60p | 192.61p | 183.60p | 183.60p | 54 |
| 05/04/2019 | 193.99p | 193.99p | 180.14p | 183.60p | 1570 |
| 04/04/2019 | 193.99p | 207.85p | 193.99p | 193.99p | 54 |
| 03/04/2019 | 190.53p | 193.99p | 180.14p | 193.99p | 3662 |
| 02/04/2019 | 190.53p | 200.92p | 190.53p | 190.53p | 54 |
| 01/04/2019 | 190.53p | 200.92p | 180.14p | 190.53p | 1075 |
| 29/03/2019 | 190.53p | 199.54p | 180.14p | 190.53p | 296 |
| 28/03/2019 | 185.68p | 191.22p | 184.30p | 190.53p | 1933 |
| 27/03/2019 | 185.68p | 191.22p | 180.14p | 185.68p | 314 |
| 26/03/2019 | 185.68p | 191.22p | 180.14p | 185.68p | 62 |
| 25/03/2019 | 185.68p | 191.22p | 180.14p | 185.68p | 116 |
| 22/03/2019 | 185.68p | 191.22p | 184.30p | 185.68p | 380 |
| 21/03/2019 | 185.68p | 191.22p | 180.14p | 185.68p | 525 |
| 20/03/2019 | 185.68p | 191.22p | 185.68p | 185.68p | 54 |
| 19/03/2019 | 185.68p | 191.22p | 180.14p | 185.68p | 1247 |
| 18/03/2019 | 185.68p | 191.22p | 185.68p | 185.68p | 54 |
| 15/03/2019 | 182.22p | 191.22p | 173.21p | 185.68p | 650 |
| 14/03/2019 | 182.22p | 182.22p | 173.21p | 182.22p | 274 |
| 13/03/2019 | 182.22p | 182.22p | 182.22p | 182.22p | 0 |
| 12/03/2019 | 182.22p | 191.22p | 182.22p | 182.22p | 54 |
| 11/03/2019 | 182.22p | 191.22p | 182.22p | 182.22p | 54 |
| 08/03/2019 | 182.22p | 182.22p | 182.22p | 182.22p | 0 |
| 07/03/2019 | 182.22p | 191.22p | 182.22p | 182.22p | 54 |
| 06/03/2019 | 190.53p | 191.22p | 166.28p | 182.22p | 1119 |
| 05/03/2019 | 190.53p | 190.53p | 190.53p | 190.53p | 0 |
| 04/03/2019 | 190.53p | 190.53p | 190.53p | 190.53p | 0 |
| 01/03/2019 | 190.53p | 200.92p | 187.07p | 190.53p | 451 |
| 28/02/2019 | 190.53p | 200.92p | 190.53p | 190.53p | 36 |
| 27/02/2019 | 190.53p | 200.92p | 190.53p | 190.53p | 108 |
| 26/02/2019 | 193.99p | 200.92p | 180.14p | 190.53p | 1265 |
| 25/02/2019 | 193.99p | 193.99p | 193.99p | 193.99p | 0 |
| 22/02/2019 | 197.46p | 206.47p | 187.07p | 193.99p | 936 |
| 21/02/2019 | 197.46p | 197.46p | 197.46p | 197.46p | 0 |
| 20/02/2019 | 197.46p | 197.46p | 197.46p | 197.46p | 0 |
| 19/02/2019 | 197.46p | 197.46p | 197.46p | 197.46p | 0 |
| 18/02/2019 | 197.46p | 197.46p | 197.46p | 197.46p | 0 |
| 15/02/2019 | 197.46p | 197.46p | 197.46p | 197.46p | 0 |
| 14/02/2019 | 197.46p | 207.71p | 187.07p | 197.46p | 136 |
| 13/02/2019 | 197.46p | 207.85p | 187.07p | 197.46p | 451 |
| 12/02/2019 | 197.46p | 207.85p | 187.07p | 197.46p | 271 |
| 11/02/2019 | 207.85p | 207.85p | 197.46p | 197.46p | 180 |
| 08/02/2019 | 207.85p | 218.94p | 207.85p | 207.85p | 52 |
| 07/02/2019 | 207.85p | 207.85p | 207.85p | 207.85p | 0 |
| 06/02/2019 | 207.85p | 207.85p | 207.85p | 207.85p | 0 |
| 05/02/2019 | 207.85p | 207.85p | 207.85p | 207.85p | 0 |
| 04/02/2019 | 207.85p | 207.85p | 207.85p | 207.85p | 0 |
| 01/02/2019 | 210.62p | 210.62p | 200.92p | 207.85p | 1083 |
| 31/01/2019 | 210.62p | 210.62p | 200.92p | 210.62p | 2828 |
| 30/01/2019 | 205.08p | 210.62p | 200.92p | 210.62p | 1443 |
| 29/01/2019 | 205.08p | 205.08p | 188.45p | 205.08p | 2673 |
| 28/01/2019 | 205.08p | 212.01p | 193.99p | 205.08p | 1902 |
| 25/01/2019 | 207.85p | 207.85p | 196.77p | 205.08p | 1083 |
| 24/01/2019 | 207.85p | 218.94p | 202.31p | 207.85p | 2626 |
| 23/01/2019 | 200.92p | 218.94p | 199.54p | 207.85p | 2493 |
| 22/01/2019 | 183.60p | 207.85p | 183.60p | 200.92p | 3858 |
| 21/01/2019 | 152.42p | 187.07p | 152.42p | 183.60p | 14130 |
| 18/01/2019 | 252.89p | 260.51p | 249.42p | 257.04p | 1371 |
| 17/01/2019 | 252.89p | 256.21p | 242.49p | 252.89p | 2598 |
| 16/01/2019 | 252.89p | 252.89p | 242.49p | 252.89p | 217 |
| 15/01/2019 | 252.89p | 252.89p | 252.89p | 252.89p | 0 |
| 14/01/2019 | 252.89p | 252.89p | 252.89p | 252.89p | 0 |
| 11/01/2019 | 252.89p | 252.89p | 252.89p | 252.89p | 0 |
| 10/01/2019 | 252.89p | 252.89p | 252.89p | 252.89p | 0 |
| 09/01/2019 | 252.89p | 252.89p | 252.89p | 252.89p | 0 |
| 08/01/2019 | 252.89p | 256.07p | 252.89p | 252.89p | 34 |
| 07/01/2019 | 252.89p | 261.89p | 252.89p | 252.89p | 198 |
| 04/01/2019 | 252.89p | 256.21p | 252.89p | 252.89p | 54 |
| 03/01/2019 | 252.89p | 252.89p | 252.89p | 252.89p | 0 |
| 02/01/2019 | 259.81p | 259.81p | 249.42p | 252.89p | 2313 |
| 31/12/2018 | 259.81p | 270.21p | 249.42p | 259.81p | 758 |
| 28/12/2018 | 259.81p | 270.21p | 259.81p | 259.81p | 433 |
| 27/12/2018 | 256.35p | 270.21p | 256.35p | 259.81p | 4083 |
| 24/12/2018 | 256.35p | 263.28p | 256.35p | 256.35p | 271 |
| 21/12/2018 | 256.35p | 263.28p | 249.42p | 256.35p | 1443 |
| 20/12/2018 | 256.35p | 263.28p | 249.42p | 256.35p | 1173 |
| 19/12/2018 | 256.35p | 263.28p | 256.35p | 256.35p | 722 |
| 18/12/2018 | 256.35p | 263.28p | 256.35p | 256.35p | 812 |
| 17/12/2018 | 256.35p | 263.28p | 254.96p | 256.35p | 1461 |
| 14/12/2018 | 252.89p | 260.51p | 252.89p | 256.35p | 722 |
| 13/12/2018 | 252.89p | 260.51p | 252.89p | 252.89p | 271 |
| 12/12/2018 | 252.89p | 260.51p | 242.49p | 252.89p | 956 |
| 11/12/2018 | 245.96p | 252.19p | 235.57p | 249.42p | 1167 |
| 10/12/2018 | 245.96p | 252.19p | 236.95p | 245.96p | 1360 |
| 07/12/2018 | 249.42p | 263.28p | 245.96p | 245.96p | 3248 |
| 06/12/2018 | 249.42p | 249.42p | 235.57p | 249.42p | 810 |
*Close Price adjusted for both dividends and splits