Dods Group (DODS) Share Price

Media Sector

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

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