Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/12/2018 249.42p 249.42p 235.57p 249.42p 240
04/12/2018 256.35p 256.35p 249.42p 249.42p 433
03/12/2018 256.35p 261.20p 249.42p 256.35p 425
30/11/2018 259.81p 259.81p 245.26p 256.35p 631
29/11/2018 270.21p 270.21p 259.81p 259.81p 361
28/11/2018 270.21p 270.21p 270.21p 270.21p 0
27/11/2018 270.21p 270.21p 263.28p 270.21p 1083
26/11/2018 270.21p 270.21p 270.21p 270.21p 0
23/11/2018 270.21p 270.21p 270.21p 270.21p 0
22/11/2018 270.21p 275.75p 270.21p 270.21p 1804
21/11/2018 270.21p 270.21p 263.28p 270.21p 702
20/11/2018 270.21p 277.14p 270.21p 270.21p 3604
19/11/2018 277.14p 277.14p 277.14p 277.14p 0
16/11/2018 277.14p 277.14p 277.14p 277.14p 0
15/11/2018 277.14p 277.14p 277.14p 277.14p 0
14/11/2018 285.45p 285.45p 263.28p 277.14p 1453
13/11/2018 285.45p 285.45p 277.14p 285.45p 180
12/11/2018 292.38p 292.38p 285.45p 285.45p 361
09/11/2018 292.38p 292.38p 290.99p 292.38p 360
08/11/2018 292.38p 292.38p 292.38p 292.38p 0
07/11/2018 292.38p 292.38p 292.38p 292.38p 0
06/11/2018 292.38p 292.38p 292.38p 292.38p 0
05/11/2018 292.38p 292.38p 292.38p 292.38p 0
02/11/2018 292.38p 292.38p 290.99p 292.38p 1804
01/11/2018 292.38p 293.76p 292.38p 292.38p 361
31/10/2018 292.38p 292.38p 292.38p 292.38p 0
30/10/2018 292.38p 292.38p 292.38p 292.38p 0
29/10/2018 285.45p 292.38p 285.45p 292.38p 86
26/10/2018 285.45p 285.45p 285.45p 285.45p 0
25/10/2018 285.45p 293.76p 285.45p 285.45p 1804
24/10/2018 285.45p 285.45p 285.45p 285.45p 0
23/10/2018 285.45p 285.45p 285.45p 285.45p 0
22/10/2018 285.45p 285.45p 285.45p 285.45p 0
19/10/2018 285.45p 285.45p 285.45p 285.45p 0
18/10/2018 285.45p 285.45p 285.45p 285.45p 0
17/10/2018 285.45p 285.45p 285.45p 285.45p 0
16/10/2018 285.45p 285.45p 285.45p 285.45p 0
15/10/2018 285.45p 285.45p 285.45p 285.45p 0
12/10/2018 285.45p 285.45p 285.45p 285.45p 0
11/10/2018 285.45p 285.45p 285.45p 285.45p 0
10/10/2018 285.45p 285.45p 277.14p 285.45p 361
09/10/2018 285.45p 285.45p 285.45p 285.45p 0
08/10/2018 285.45p 288.22p 277.14p 285.45p 619
05/10/2018 296.54p 296.54p 277.14p 285.45p 902
04/10/2018 297.92p 297.92p 290.99p 296.54p 361
03/10/2018 297.92p 297.92p 290.99p 297.92p 1443
02/10/2018 297.92p 297.92p 290.99p 297.92p 90
01/10/2018 297.92p 304.85p 296.54p 297.92p 2040
28/09/2018 297.92p 297.92p 297.92p 297.92p 0
27/09/2018 297.92p 297.92p 290.99p 297.92p 100
26/09/2018 297.92p 297.92p 297.92p 297.92p 0
25/09/2018 297.92p 297.92p 290.99p 297.92p 1922
24/09/2018 297.92p 299.86p 292.38p 297.92p 227
21/09/2018 296.54p 297.92p 296.54p 297.92p 1136
20/09/2018 296.54p 296.54p 288.22p 296.54p 361
19/09/2018 296.54p 296.54p 288.22p 296.54p 352
18/09/2018 296.54p 296.54p 296.54p 296.54p 0
17/09/2018 296.54p 296.54p 296.54p 296.54p 541
14/09/2018 296.54p 296.54p 290.99p 296.54p 2887
13/09/2018 296.54p 296.54p 295.15p 296.54p 30
12/09/2018 296.54p 296.54p 296.54p 296.54p 0
11/09/2018 296.54p 296.54p 296.54p 296.54p 0
10/09/2018 296.54p 296.54p 288.22p 296.54p 144
07/09/2018 296.54p 296.54p 288.22p 296.54p 803
06/09/2018 296.54p 296.54p 296.54p 296.54p 0
05/09/2018 296.54p 296.54p 296.54p 296.54p 165
04/09/2018 296.54p 296.54p 288.22p 296.54p 3540
03/09/2018 296.54p 296.54p 296.54p 296.54p 0
31/08/2018 296.54p 296.54p 290.30p 296.54p 182
30/08/2018 296.54p 296.54p 290.30p 296.54p 2345
29/08/2018 296.54p 296.54p 296.54p 296.54p 0
28/08/2018 296.54p 296.54p 290.30p 296.54p 24
24/08/2018 296.54p 296.54p 290.30p 296.54p 171
23/08/2018 296.54p 296.54p 288.22p 296.54p 2283
22/08/2018 296.54p 296.54p 289.61p 296.54p 1683
21/08/2018 296.54p 296.54p 296.54p 296.54p 0
20/08/2018 296.54p 296.54p 293.76p 296.54p 0
17/08/2018 290.99p 296.54p 288.91p 296.54p 1804
16/08/2018 285.45p 293.49p 285.45p 290.99p 722
15/08/2018 285.45p 285.45p 285.45p 285.45p 0
14/08/2018 285.45p 289.61p 285.45p 285.45p 37
13/08/2018 285.45p 285.45p 285.45p 285.45p 1083
10/08/2018 285.45p 289.61p 285.45p 285.45p 451
09/08/2018 288.22p 289.61p 277.14p 285.45p 1247
08/08/2018 288.22p 292.38p 288.22p 288.22p 703
07/08/2018 281.29p 304.85p 281.29p 288.22p 3981
06/08/2018 284.06p 284.06p 270.21p 281.29p 1774
03/08/2018 297.92p 297.92p 284.06p 284.06p 577
02/08/2018 297.92p 297.92p 297.92p 297.92p 0
01/08/2018 297.92p 302.91p 297.92p 297.92p 5593
31/07/2018 297.92p 297.92p 297.92p 297.92p 0
30/07/2018 302.08p 302.08p 290.99p 297.92p 1130
27/07/2018 302.08p 302.08p 302.08p 302.08p 0
26/07/2018 300.69p 306.23p 300.69p 302.08p 992
25/07/2018 300.69p 300.69p 300.69p 300.69p 0
24/07/2018 297.92p 303.46p 297.92p 300.69p 90
23/07/2018 302.08p 302.08p 290.99p 300.69p 108
20/07/2018 302.08p 302.08p 302.08p 302.08p 0
19/07/2018 309.01p 309.01p 290.99p 302.08p 1361
18/07/2018 309.01p 309.01p 304.85p 309.01p 180
17/07/2018 311.78p 311.78p 304.85p 309.01p 722
16/07/2018 335.33p 335.33p 304.85p 311.78p 1384
13/07/2018 339.49p 339.49p 335.33p 335.33p 3608
12/07/2018 339.49p 339.49p 332.56p 339.49p 1804
11/07/2018 339.49p 339.49p 339.49p 339.49p 0
10/07/2018 353.35p 353.35p 339.49p 339.49p 361
09/07/2018 353.35p 353.35p 349.19p 353.35p 902
06/07/2018 353.35p 353.35p 353.35p 353.35p 0
05/07/2018 353.35p 353.35p 353.35p 353.35p 0
04/07/2018 353.35p 353.35p 353.35p 353.35p 0
03/07/2018 353.35p 353.35p 353.35p 353.35p 0
02/07/2018 357.50p 357.50p 353.35p 353.35p 1083
29/06/2018 357.50p 360.28p 354.73p 357.50p 3211
28/06/2018 357.50p 360.28p 354.73p 357.50p 2246
27/06/2018 343.65p 360.28p 343.65p 357.50p 8299
26/06/2018 342.26p 346.42p 338.11p 343.65p 3576
25/06/2018 328.41p 346.42p 325.63p 342.26p 6946
22/06/2018 328.41p 332.56p 325.63p 328.41p 722
21/06/2018 342.26p 342.26p 327.02p 328.41p 2345
20/06/2018 342.26p 342.26p 333.53p 342.26p 10
19/06/2018 342.26p 346.42p 332.56p 342.26p 1263
18/06/2018 342.26p 342.26p 332.56p 342.26p 72
15/06/2018 342.26p 342.26p 342.26p 342.26p 0
14/06/2018 350.58p 354.46p 332.56p 342.26p 1300
13/06/2018 350.58p 350.58p 350.58p 350.58p 0
12/06/2018 350.58p 350.58p 350.58p 350.58p 0
11/06/2018 350.58p 350.58p 350.58p 350.58p 0
08/06/2018 350.58p 350.58p 350.58p 350.58p 0
07/06/2018 353.35p 356.81p 346.42p 350.58p 4340
06/06/2018 356.12p 359.58p 347.11p 353.35p 2919
05/06/2018 356.12p 356.12p 356.12p 356.12p 0
04/06/2018 356.12p 356.12p 356.12p 356.12p 0
01/06/2018 356.12p 356.12p 356.12p 356.12p 0
31/05/2018 353.35p 360.28p 351.96p 356.12p 1083
30/05/2018 339.49p 360.28p 339.49p 353.35p 10314
29/05/2018 339.49p 346.42p 339.49p 339.49p 1584
25/05/2018 339.49p 343.65p 332.56p 339.49p 1985
24/05/2018 339.49p 345.59p 339.49p 339.49p 722
23/05/2018 339.49p 339.49p 339.49p 339.49p 0
22/05/2018 350.58p 350.58p 332.56p 339.49p 1560
21/05/2018 354.73p 354.73p 340.88p 350.58p 2029
18/05/2018 347.81p 360.28p 347.81p 354.73p 2529
17/05/2018 347.81p 353.07p 347.81p 347.81p 722
16/05/2018 360.28p 360.28p 347.81p 347.81p 1263
15/05/2018 360.28p 360.28p 360.28p 360.28p 0
14/05/2018 360.28p 360.28p 360.28p 360.28p 0
11/05/2018 360.28p 360.28p 360.28p 360.28p 0
10/05/2018 360.28p 360.28p 360.28p 360.28p 0
09/05/2018 360.28p 360.28p 360.28p 360.28p 0
08/05/2018 360.28p 360.28p 360.28p 360.28p 0
04/05/2018 360.28p 360.28p 360.28p 360.28p 0
03/05/2018 367.20p 367.20p 346.42p 360.28p 4004
02/05/2018 367.20p 367.20p 367.20p 367.20p 0
01/05/2018 367.20p 367.20p 363.74p 367.20p 902
30/04/2018 349.19p 374.13p 349.19p 367.20p 5413
27/04/2018 345.03p 351.96p 345.03p 349.19p 1804
26/04/2018 342.26p 349.19p 340.88p 345.03p 4799
25/04/2018 339.49p 343.65p 332.56p 342.26p 2166
24/04/2018 367.20p 367.20p 339.49p 339.49p 1083
23/04/2018 367.20p 367.20p 367.20p 367.20p 0
20/04/2018 367.20p 367.20p 367.20p 367.20p 0
19/04/2018 367.20p 367.20p 360.28p 367.20p 108
18/04/2018 367.20p 367.20p 367.20p 367.20p 0
17/04/2018 367.20p 367.20p 367.20p 367.20p 722
16/04/2018 367.20p 367.20p 360.28p 367.20p 866
13/04/2018 374.13p 374.13p 360.28p 367.20p 722
12/04/2018 374.13p 374.13p 374.13p 374.13p 361
11/04/2018 374.13p 374.13p 374.13p 374.13p 0
10/04/2018 374.13p 374.13p 360.28p 374.13p 279
09/04/2018 374.13p 374.13p 374.13p 374.13p 0
06/04/2018 374.13p 374.13p 360.28p 374.13p 902
05/04/2018 374.13p 374.13p 360.55p 374.13p 62
04/04/2018 374.13p 374.13p 360.55p 374.13p 156
03/04/2018 381.06p 385.22p 374.13p 374.13p 933
29/03/2018 361.66p 385.22p 360.28p 381.06p 12562
28/03/2018 357.50p 368.59p 357.50p 361.66p 5593
27/03/2018 353.35p 360.28p 346.42p 357.50p 7036
26/03/2018 364.43p 368.59p 349.88p 353.35p 4021
23/03/2018 365.82p 365.82p 363.05p 364.43p 361
22/03/2018 365.82p 365.82p 365.82p 365.82p 0
21/03/2018 365.82p 365.82p 365.82p 365.82p 0
20/03/2018 365.82p 365.82p 365.82p 365.82p 0
19/03/2018 365.82p 365.82p 363.05p 365.82p 72
16/03/2018 365.82p 371.75p 365.82p 365.82p 1370
15/03/2018 368.59p 368.59p 360.28p 365.82p 2345
14/03/2018 368.59p 368.59p 368.59p 368.59p 0
13/03/2018 376.90p 376.90p 368.59p 368.59p 361
12/03/2018 390.76p 390.76p 376.90p 376.90p 541
09/03/2018 390.76p 390.76p 390.76p 390.76p 0
08/03/2018 390.76p 390.76p 390.76p 390.76p 0
07/03/2018 390.76p 390.76p 387.99p 390.76p 361
06/03/2018 390.76p 390.76p 390.76p 390.76p 0
05/03/2018 394.92p 394.92p 387.99p 390.76p 5
02/03/2018 394.92p 394.92p 394.92p 394.92p 0
01/03/2018 394.92p 394.92p 387.99p 394.92p 1500
28/02/2018 394.92p 396.30p 387.99p 394.92p 2526
27/02/2018 390.76p 394.92p 379.68p 394.92p 1083
26/02/2018 390.76p 394.92p 379.68p 390.76p 1804
23/02/2018 387.99p 390.76p 374.13p 390.76p 2320
22/02/2018 368.59p 387.99p 368.59p 387.99p 2887

*Close Price adjusted for both dividends and splits