Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/02/2018 368.59p 368.59p 360.28p 368.59p 152
20/02/2018 368.59p 368.59p 368.59p 368.59p 0
19/02/2018 368.59p 368.59p 368.59p 368.59p 0
16/02/2018 368.59p 368.59p 368.59p 368.59p 0
15/02/2018 368.59p 368.59p 368.59p 368.59p 0
14/02/2018 368.59p 368.59p 368.59p 368.59p 0
13/02/2018 368.59p 368.59p 368.59p 368.59p 0
12/02/2018 368.59p 374.13p 368.59p 368.59p 0
09/02/2018 368.59p 368.59p 368.59p 368.59p 0
08/02/2018 368.59p 374.13p 368.59p 368.59p 533
07/02/2018 368.59p 368.59p 368.59p 368.59p 0
06/02/2018 367.20p 368.59p 360.28p 368.59p 433
05/02/2018 392.15p 392.15p 360.28p 368.59p 1249
02/02/2018 392.15p 392.15p 392.15p 392.15p 0
01/02/2018 392.15p 392.15p 382.45p 392.15p 437
31/01/2018 394.92p 401.85p 382.45p 392.15p 7081
30/01/2018 383.83p 401.85p 383.83p 394.92p 3428
29/01/2018 383.83p 387.99p 374.13p 383.83p 5773
26/01/2018 381.06p 387.99p 379.68p 383.83p 2939
25/01/2018 372.75p 381.06p 372.75p 381.06p 2345
24/01/2018 372.75p 372.75p 372.75p 372.75p 0
23/01/2018 372.75p 372.75p 365.82p 372.75p 21
22/01/2018 372.75p 372.75p 372.75p 372.75p 0
19/01/2018 372.75p 372.75p 372.75p 372.75p 0
18/01/2018 376.90p 378.68p 365.82p 372.75p 633
17/01/2018 376.90p 376.90p 374.13p 376.90p 37
16/01/2018 381.06p 381.06p 374.13p 376.90p 722
15/01/2018 381.06p 381.06p 374.13p 381.06p 170
12/01/2018 381.06p 381.06p 381.06p 381.06p 0
11/01/2018 381.06p 381.06p 374.13p 381.06p 8
10/01/2018 381.06p 381.06p 374.13p 381.06p 1894
09/01/2018 381.06p 381.06p 374.13p 381.06p 11
08/01/2018 387.99p 387.99p 374.13p 381.06p 1083
05/01/2018 387.99p 387.99p 387.99p 387.99p 0
04/01/2018 387.99p 394.23p 387.99p 387.99p 433
03/01/2018 387.99p 387.99p 387.99p 387.99p 0
02/01/2018 401.85p 401.85p 387.99p 387.99p 1552
29/12/2017 398.38p 401.85p 387.99p 398.38p 3608
28/12/2017 384.53p 404.62p 384.53p 398.38p 3608
27/12/2017 384.53p 387.99p 384.53p 384.53p 1443
22/12/2017 384.53p 387.99p 384.53p 384.53p 722
21/12/2017 370.67p 384.53p 370.67p 384.53p 4023
20/12/2017 363.74p 372.33p 363.74p 370.67p 4510
19/12/2017 363.74p 365.40p 363.74p 363.74p 379
18/12/2017 363.74p 363.74p 363.74p 363.74p 0
15/12/2017 363.74p 363.74p 363.74p 363.74p 0
14/12/2017 363.74p 363.74p 363.74p 363.74p 0
13/12/2017 363.74p 363.74p 360.28p 363.74p 150
12/12/2017 363.74p 363.74p 363.74p 363.74p 0
11/12/2017 367.20p 367.20p 360.28p 363.74p 984
08/12/2017 367.20p 367.20p 360.28p 367.20p 902
07/12/2017 370.67p 370.67p 360.28p 367.20p 361
06/12/2017 381.06p 381.06p 370.67p 370.67p 2165
05/12/2017 394.92p 394.92p 381.06p 381.06p 2768
04/12/2017 394.92p 394.92p 387.99p 394.92p 165
01/12/2017 394.92p 394.92p 387.99p 394.92p 722
30/11/2017 384.53p 401.85p 381.06p 394.92p 8299
29/11/2017 384.53p 401.85p 381.06p 384.53p 7938
28/11/2017 381.06p 387.99p 378.29p 384.53p 2778
27/11/2017 381.06p 387.99p 379.40p 381.06p 1443
24/11/2017 381.06p 387.99p 374.13p 381.06p 1624
23/11/2017 377.60p 381.06p 376.90p 381.06p 722
22/11/2017 367.20p 377.60p 365.82p 377.60p 795
21/11/2017 363.74p 367.20p 363.74p 367.20p 2345
20/11/2017 381.06p 381.06p 363.74p 363.74p 1692
17/11/2017 381.06p 381.06p 374.13p 381.06p 722
16/11/2017 381.06p 381.06p 381.06p 381.06p 1289
15/11/2017 377.60p 377.60p 377.60p 377.60p 0
14/11/2017 377.60p 377.60p 377.60p 377.60p 0
13/11/2017 377.60p 377.60p 377.60p 377.60p 0
10/11/2017 377.60p 377.60p 377.60p 377.60p 0
09/11/2017 377.60p 377.60p 367.20p 377.60p 361
08/11/2017 394.92p 394.92p 370.67p 377.60p 10575
07/11/2017 405.31p 405.31p 387.99p 394.92p 3789
06/11/2017 405.31p 405.31p 405.31p 405.31p 0
03/11/2017 405.31p 405.31p 405.31p 405.31p 0
02/11/2017 405.31p 405.31p 394.92p 405.31p 2973
01/11/2017 408.77p 411.27p 399.08p 405.31p 3211
31/10/2017 381.06p 415.70p 381.06p 408.77p 7040
30/10/2017 374.13p 387.99p 374.13p 381.06p 361
27/10/2017 360.28p 374.13p 360.28p 367.20p 3608
26/10/2017 360.28p 367.20p 360.28p 360.28p 722
25/10/2017 360.28p 367.20p 355.15p 360.28p 743
24/10/2017 360.28p 360.28p 360.28p 360.28p 0
23/10/2017 360.28p 360.28p 353.35p 360.28p 1912
20/10/2017 367.20p 367.20p 360.28p 360.28p 902
19/10/2017 367.20p 367.20p 360.28p 367.20p 787
18/10/2017 367.20p 367.20p 360.55p 367.20p 271
17/10/2017 367.20p 367.20p 367.20p 367.20p 0
16/10/2017 367.20p 367.20p 360.35p 367.20p 653
13/10/2017 367.20p 367.20p 367.20p 367.20p 0
12/10/2017 367.20p 367.20p 367.20p 367.20p 1094
11/10/2017 367.20p 367.20p 367.20p 367.20p 361
10/10/2017 367.20p 367.20p 367.20p 367.20p 361
09/10/2017 370.67p 370.67p 367.20p 367.20p 2441
06/10/2017 370.67p 387.99p 370.67p 370.67p 415
05/10/2017 370.67p 370.67p 370.67p 370.67p 197
04/10/2017 370.67p 370.67p 370.67p 370.67p 96
03/10/2017 370.67p 370.67p 370.67p 370.67p 181
02/10/2017 381.06p 387.99p 370.67p 370.67p 2057
29/09/2017 381.06p 381.06p 381.06p 381.06p 1961
28/09/2017 367.20p 381.06p 367.20p 381.06p 5615
27/09/2017 363.74p 367.20p 363.74p 367.20p 1759
26/09/2017 356.81p 363.74p 356.81p 363.74p 908
25/09/2017 356.81p 356.81p 356.81p 356.81p 1817
22/09/2017 356.81p 356.81p 356.81p 356.81p 0
21/09/2017 349.88p 356.81p 349.88p 356.81p 6438
20/09/2017 353.35p 353.35p 349.88p 349.88p 1624
19/09/2017 356.81p 356.81p 353.35p 353.35p 958
18/09/2017 356.81p 356.81p 356.81p 356.81p 0
15/09/2017 356.81p 356.81p 353.35p 356.81p 361
14/09/2017 356.81p 356.81p 356.81p 356.81p 0
13/09/2017 356.81p 356.81p 356.81p 356.81p 131
12/09/2017 360.28p 360.28p 356.81p 356.81p 899
11/09/2017 360.28p 360.28p 360.28p 360.28p 0
08/09/2017 360.28p 360.28p 360.28p 360.28p 0
07/09/2017 360.28p 360.28p 360.28p 360.28p 282
06/09/2017 360.28p 360.28p 360.28p 360.28p 0
05/09/2017 367.20p 367.20p 346.42p 360.28p 1083
04/09/2017 370.67p 370.67p 367.20p 367.20p 1233
01/09/2017 370.67p 370.67p 370.67p 370.67p 0
31/08/2017 370.67p 370.67p 370.67p 370.67p 4510
30/08/2017 353.35p 370.67p 353.35p 370.67p 3067
29/08/2017 346.42p 356.81p 332.56p 356.81p 16609
25/08/2017 342.96p 346.42p 342.96p 346.42p 3760
24/08/2017 342.96p 342.96p 342.96p 342.96p 1443
23/08/2017 342.96p 342.96p 342.96p 342.96p 1851
22/08/2017 342.96p 342.96p 342.96p 342.96p 0
21/08/2017 342.96p 342.96p 342.96p 342.96p 0
18/08/2017 342.96p 342.96p 342.96p 342.96p 0
17/08/2017 342.96p 342.96p 342.96p 342.96p 541
16/08/2017 342.96p 342.96p 342.96p 342.96p 0
15/08/2017 342.96p 342.96p 342.96p 342.96p 58
14/08/2017 342.96p 342.96p 342.96p 342.96p 0
11/08/2017 342.96p 342.96p 342.96p 342.96p 0
10/08/2017 342.96p 342.96p 342.96p 342.96p 0
09/08/2017 342.96p 342.96p 342.96p 342.96p 0
08/08/2017 349.88p 349.88p 342.96p 342.96p 1375
07/08/2017 353.35p 353.35p 349.88p 349.88p 704
04/08/2017 353.35p 353.35p 353.35p 353.35p 1468
03/08/2017 360.28p 360.28p 353.35p 353.35p 1263
02/08/2017 360.28p 360.28p 360.28p 360.28p 541
01/08/2017 363.74p 363.74p 360.28p 360.28p 1804
31/07/2017 363.74p 363.74p 363.74p 363.74p 1588
28/07/2017 356.81p 363.74p 356.81p 363.74p 9382
27/07/2017 336.03p 356.81p 336.03p 356.81p 4150
26/07/2017 336.03p 336.03p 336.03p 336.03p 1263
25/07/2017 336.03p 336.03p 336.03p 336.03p 722
24/07/2017 342.96p 342.96p 336.03p 336.03p 173
21/07/2017 342.96p 342.96p 342.96p 342.96p 722
20/07/2017 342.96p 342.96p 342.96p 342.96p 722
19/07/2017 342.96p 342.96p 342.96p 342.96p 144
18/07/2017 339.49p 342.96p 339.49p 342.96p 1383
17/07/2017 339.49p 346.42p 339.49p 339.49p 197
14/07/2017 349.88p 349.88p 346.42p 346.42p 3103
13/07/2017 349.88p 349.88p 349.88p 349.88p 17
12/07/2017 349.88p 349.88p 349.88p 349.88p 0
11/07/2017 349.88p 349.88p 349.88p 349.88p 577
10/07/2017 349.88p 349.88p 349.88p 349.88p 1764
07/07/2017 360.28p 360.28p 349.88p 349.88p 1209
06/07/2017 360.28p 360.28p 360.28p 360.28p 0
05/07/2017 363.74p 363.74p 360.28p 360.28p 722
04/07/2017 363.74p 363.74p 363.74p 363.74p 0
03/07/2017 363.74p 363.74p 363.74p 363.74p 361
30/06/2017 367.20p 367.20p 363.74p 363.74p 4871
29/06/2017 363.74p 367.20p 363.74p 367.20p 3595
28/06/2017 360.28p 363.74p 360.28p 363.74p 496
27/06/2017 349.88p 363.74p 349.88p 360.28p 5993
26/06/2017 346.42p 349.88p 346.42p 349.88p 2070
23/06/2017 339.49p 346.42p 339.49p 346.42p 2526
22/06/2017 339.49p 339.49p 339.49p 339.49p 0
21/06/2017 339.49p 353.35p 339.49p 339.49p 0
20/06/2017 349.88p 349.88p 339.49p 339.49p 0
19/06/2017 360.28p 360.28p 349.88p 349.88p 0
16/06/2017 360.28p 360.28p 346.42p 360.28p 2165
15/06/2017 363.74p 363.74p 353.35p 360.28p 6401
14/06/2017 363.74p 363.74p 356.47p 363.74p 2165
13/06/2017 353.35p 363.74p 353.35p 363.74p 2706
12/06/2017 353.35p 353.35p 353.35p 353.35p 0
09/06/2017 353.35p 353.35p 353.35p 353.35p 0
08/06/2017 353.35p 353.35p 353.35p 353.35p 0
07/06/2017 353.35p 353.35p 353.35p 353.35p 0
06/06/2017 353.35p 353.35p 346.42p 353.35p 90
05/06/2017 353.35p 353.35p 346.42p 353.35p 1083
02/06/2017 360.28p 360.28p 349.19p 353.35p 2082
01/06/2017 360.28p 360.28p 351.27p 360.28p 886
31/05/2017 370.67p 370.67p 360.28p 360.28p 1330
30/05/2017 346.42p 374.13p 346.42p 370.67p 23119
26/05/2017 339.49p 353.35p 332.56p 346.42p 3419
25/05/2017 356.81p 356.81p 332.56p 339.49p 3931
24/05/2017 363.74p 363.74p 363.74p 363.74p 0
23/05/2017 363.74p 363.74p 353.35p 363.74p 361
22/05/2017 363.74p 367.20p 363.74p 363.74p 30
19/05/2017 363.74p 363.74p 353.35p 363.74p 72
18/05/2017 363.74p 367.20p 360.28p 363.74p 0
17/05/2017 363.74p 363.74p 353.35p 363.74p 19
16/05/2017 363.74p 363.74p 353.35p 363.74p 4
15/05/2017 363.74p 365.54p 353.35p 363.74p 1443
12/05/2017 363.74p 363.74p 363.74p 363.74p 0
11/05/2017 363.74p 363.74p 363.74p 363.74p 0

*Close Price adjusted for both dividends and splits