Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/05/2017 363.74p 363.74p 363.74p 363.74p 0
09/05/2017 363.74p 363.74p 353.35p 363.74p 722
08/05/2017 363.74p 367.20p 358.89p 363.74p 722
05/05/2017 363.74p 363.74p 358.54p 363.74p 1362
04/05/2017 363.74p 363.74p 358.54p 363.74p 205
03/05/2017 363.74p 367.20p 358.54p 363.74p 0
02/05/2017 367.20p 367.20p 356.26p 363.74p 1263
28/04/2017 367.20p 367.20p 367.20p 367.20p 0
27/04/2017 349.88p 374.13p 339.49p 367.20p 13531
26/04/2017 346.42p 353.35p 340.32p 349.88p 4894
25/04/2017 339.49p 349.19p 335.89p 346.42p 6315
24/04/2017 332.56p 339.49p 325.63p 339.49p 1887
21/04/2017 349.88p 349.88p 318.71p 332.56p 7886
20/04/2017 349.88p 349.88p 349.88p 349.88p 0
19/04/2017 349.88p 349.88p 346.42p 349.88p 1184
18/04/2017 349.88p 349.88p 346.42p 349.88p 1002
13/04/2017 363.74p 363.74p 349.88p 349.88p 2483
12/04/2017 360.28p 364.99p 339.49p 363.74p 1882
11/04/2017 360.28p 360.28p 350.58p 360.28p 746
10/04/2017 360.28p 360.28p 360.28p 360.28p 0
07/04/2017 360.28p 360.28p 360.28p 360.28p 0
06/04/2017 360.28p 371.36p 360.28p 360.28p 1423
05/04/2017 360.28p 360.28p 360.28p 360.28p 0
04/04/2017 356.81p 363.05p 349.50p 360.28p 541
03/04/2017 367.20p 367.20p 356.81p 356.81p 3683
31/03/2017 367.20p 368.59p 360.28p 367.20p 5919
30/03/2017 367.20p 367.20p 353.35p 367.20p 4871
29/03/2017 353.35p 367.20p 353.35p 367.20p 9743
28/03/2017 342.96p 353.35p 342.26p 353.35p 5052
27/03/2017 342.96p 342.96p 332.56p 342.96p 7253
24/03/2017 342.96p 343.65p 339.49p 342.96p 3852
23/03/2017 342.96p 342.96p 339.49p 342.96p 1101
22/03/2017 342.96p 342.96p 342.96p 342.96p 0
21/03/2017 342.96p 342.96p 342.96p 342.96p 0
20/03/2017 342.96p 342.96p 342.96p 342.96p 0
17/03/2017 342.96p 346.42p 342.96p 342.96p 36
16/03/2017 342.96p 342.96p 342.96p 342.96p 0
15/03/2017 349.88p 349.88p 342.96p 342.96p 3770
14/03/2017 349.88p 349.88p 342.73p 349.88p 1443
13/03/2017 349.88p 349.88p 346.42p 349.88p 192
10/03/2017 349.88p 360.28p 349.88p 349.88p 0
09/03/2017 353.35p 353.35p 347.81p 349.88p 3346
08/03/2017 363.74p 365.47p 346.42p 353.35p 6868
07/03/2017 367.20p 367.20p 363.74p 367.20p 7
06/03/2017 381.06p 381.06p 363.05p 367.20p 2861
03/03/2017 381.06p 385.22p 376.90p 381.06p 947
02/03/2017 381.06p 381.06p 381.06p 381.06p 0
01/03/2017 381.06p 381.06p 375.52p 381.06p 36
28/02/2017 381.06p 381.06p 374.13p 381.06p 3013
27/02/2017 367.20p 381.06p 360.28p 381.06p 7495
24/02/2017 363.74p 372.47p 353.35p 367.20p 4907
23/02/2017 353.35p 363.74p 346.42p 363.74p 2641
22/02/2017 353.35p 353.35p 347.81p 353.35p 1173
21/02/2017 353.35p 357.50p 353.35p 353.35p 337
20/02/2017 356.81p 356.81p 346.42p 353.35p 6743
17/02/2017 356.81p 356.81p 353.35p 356.81p 1443
16/02/2017 356.81p 356.81p 356.81p 356.81p 0
15/02/2017 356.81p 356.81p 356.81p 356.81p 0
14/02/2017 356.81p 356.81p 356.81p 356.81p 0
13/02/2017 356.81p 356.81p 356.81p 356.81p 0
10/02/2017 356.81p 357.78p 353.35p 356.81p 141
09/02/2017 363.74p 363.74p 353.35p 360.28p 4510
08/02/2017 363.74p 363.74p 363.74p 363.74p 0
07/02/2017 363.74p 363.74p 363.74p 363.74p 0
06/02/2017 374.13p 374.13p 353.35p 363.74p 2129
03/02/2017 374.13p 374.13p 374.13p 374.13p 0
02/02/2017 374.13p 374.13p 374.13p 374.13p 0
01/02/2017 377.60p 377.60p 371.36p 374.13p 1263
31/01/2017 377.60p 381.06p 374.83p 377.60p 4330
30/01/2017 363.74p 381.06p 360.28p 377.60p 9202
27/01/2017 349.88p 367.20p 339.49p 363.74p 6934
26/01/2017 342.96p 353.35p 339.49p 349.88p 1964
25/01/2017 353.35p 353.35p 339.49p 342.96p 2966
24/01/2017 349.88p 353.35p 339.49p 353.35p 598
23/01/2017 342.96p 349.88p 342.96p 349.88p 1538
20/01/2017 353.35p 353.35p 339.49p 342.96p 1519
19/01/2017 353.35p 353.35p 346.42p 353.35p 609
18/01/2017 349.88p 353.35p 346.42p 353.35p 4813
17/01/2017 349.88p 349.88p 349.88p 349.88p 0
16/01/2017 349.88p 349.88p 349.88p 349.88p 0
13/01/2017 356.81p 356.81p 345.62p 349.88p 2969
12/01/2017 356.81p 356.81p 353.35p 356.81p 71
11/01/2017 367.20p 367.20p 353.35p 356.81p 1443
10/01/2017 370.67p 370.67p 354.73p 367.20p 1377
09/01/2017 370.67p 370.67p 370.67p 370.67p 0
06/01/2017 370.67p 370.67p 364.71p 370.67p 522
05/01/2017 367.20p 370.67p 367.20p 370.67p 0
04/01/2017 384.53p 384.53p 367.20p 367.20p 1804
03/01/2017 384.53p 384.53p 381.34p 384.53p 126
30/12/2016 384.53p 384.53p 381.13p 384.53p 658
29/12/2016 370.67p 387.99p 370.67p 384.53p 5485
28/12/2016 346.42p 371.36p 346.42p 370.67p 13170
23/12/2016 346.42p 346.42p 336.19p 346.42p 7545
22/12/2016 332.56p 353.35p 325.91p 346.42p 5986
21/12/2016 332.56p 332.56p 332.56p 332.56p 902
20/12/2016 332.56p 332.56p 332.56p 332.56p 0
19/12/2016 332.56p 332.56p 325.63p 332.56p 72
16/12/2016 332.56p 332.56p 325.63p 332.56p 686
15/12/2016 342.96p 342.96p 332.56p 332.56p 615
14/12/2016 336.03p 345.03p 332.56p 342.96p 2831
13/12/2016 336.03p 339.49p 336.03p 336.03p 21
12/12/2016 336.03p 336.03p 336.03p 336.03p 0
09/12/2016 336.03p 342.96p 333.12p 336.03p 1984
08/12/2016 353.35p 353.35p 332.84p 336.03p 1686
07/12/2016 356.81p 356.81p 346.42p 353.35p 1085
06/12/2016 356.81p 356.81p 353.35p 356.81p 902
05/12/2016 356.81p 356.81p 353.49p 356.81p 769
02/12/2016 381.06p 381.06p 346.42p 356.81p 8855
01/12/2016 381.06p 381.06p 374.13p 381.06p 3248
30/11/2016 381.06p 381.06p 379.68p 381.06p 722
29/11/2016 356.81p 381.06p 354.04p 381.06p 5861
28/11/2016 349.88p 358.89p 346.42p 356.81p 18055
25/11/2016 346.42p 353.35p 346.42p 349.88p 2914
24/11/2016 339.49p 346.42p 339.49p 346.42p 4688
23/11/2016 311.78p 339.49p 311.78p 329.10p 7606
22/11/2016 308.31p 311.78p 304.85p 311.78p 2345
21/11/2016 318.71p 318.71p 306.26p 308.31p 5489
18/11/2016 318.71p 332.56p 315.93p 318.71p 1790
17/11/2016 318.71p 318.71p 318.71p 318.71p 0
16/11/2016 311.78p 325.63p 311.78p 318.71p 1436
15/11/2016 311.78p 311.78p 311.78p 311.78p 0
14/11/2016 308.31p 311.78p 306.26p 311.78p 6700
11/11/2016 325.63p 325.63p 307.22p 308.31p 2987
10/11/2016 363.74p 363.74p 320.09p 325.63p 15252
09/11/2016 374.13p 374.13p 353.35p 363.74p 6947
08/11/2016 381.06p 381.06p 374.13p 377.60p 2569
07/11/2016 381.06p 381.06p 381.06p 381.06p 0
04/11/2016 381.06p 381.06p 375.52p 381.06p 3138
03/11/2016 381.06p 381.06p 381.06p 381.06p 0
02/11/2016 381.06p 381.06p 381.06p 381.06p 0
01/11/2016 381.06p 387.99p 376.54p 381.06p 1830
31/10/2016 377.60p 394.92p 370.67p 381.06p 722
28/10/2016 363.74p 381.06p 362.49p 381.06p 6034
27/10/2016 349.88p 365.82p 347.81p 363.74p 10645
26/10/2016 349.88p 353.35p 346.42p 349.88p 3342
25/10/2016 374.13p 374.13p 349.19p 349.88p 6575
24/10/2016 370.67p 375.66p 364.43p 374.13p 2682
21/10/2016 377.60p 377.60p 367.20p 370.67p 2264
20/10/2016 377.60p 377.60p 377.60p 377.60p 0
19/10/2016 377.60p 382.45p 377.60p 377.60p 2043
18/10/2016 377.60p 377.60p 377.60p 377.60p 0
17/10/2016 377.60p 381.06p 367.20p 377.60p 72
14/10/2016 377.60p 377.60p 368.59p 377.60p 1083
13/10/2016 381.06p 381.06p 374.13p 377.60p 1083
12/10/2016 381.06p 382.45p 381.06p 381.06p 1162
11/10/2016 381.06p 383.83p 376.93p 381.06p 3053
10/10/2016 381.06p 384.53p 376.90p 381.06p 905
07/10/2016 384.53p 384.53p 381.06p 381.06p 902
06/10/2016 384.53p 387.44p 384.53p 384.53p 916
05/10/2016 381.06p 387.71p 381.06p 384.53p 361
04/10/2016 384.53p 387.99p 381.06p 381.06p 2723
03/10/2016 381.06p 387.99p 375.52p 384.53p 3277
30/09/2016 381.06p 385.22p 375.52p 381.06p 2189
29/09/2016 381.06p 381.06p 374.96p 381.06p 1263
28/09/2016 381.06p 387.99p 375.59p 381.06p 5480
27/09/2016 377.60p 384.53p 371.36p 381.06p 2345
26/09/2016 377.60p 387.99p 368.66p 377.60p 2706
23/09/2016 377.60p 384.53p 369.49p 377.60p 2205
22/09/2016 367.20p 387.99p 367.20p 377.60p 5954
21/09/2016 360.28p 374.13p 360.28p 367.20p 9851
20/09/2016 360.28p 368.59p 354.73p 360.28p 3019
19/09/2016 360.28p 374.13p 350.30p 360.28p 2934
16/09/2016 360.28p 360.28p 360.28p 360.28p 0
15/09/2016 356.81p 360.28p 350.23p 360.28p 1479
14/09/2016 377.60p 377.60p 350.85p 356.81p 10072
13/09/2016 377.60p 378.29p 377.60p 377.60p 525
12/09/2016 377.60p 377.60p 376.90p 377.60p 793
09/09/2016 377.60p 377.60p 377.60p 377.60p 0
08/09/2016 377.60p 378.98p 377.60p 377.60p 1643
07/09/2016 377.60p 378.98p 377.60p 377.60p 1083
06/09/2016 401.85p 401.85p 377.60p 377.60p 5304
05/09/2016 401.85p 408.77p 395.61p 401.85p 3723
02/09/2016 401.85p 401.85p 401.85p 401.85p 0
01/09/2016 401.85p 407.39p 401.85p 401.85p 361
31/08/2016 401.85p 403.23p 398.38p 401.85p 1348
30/08/2016 408.77p 408.77p 374.13p 401.85p 4150
26/08/2016 415.70p 418.47p 401.85p 408.77p 587
25/08/2016 401.85p 422.63p 400.46p 415.70p 12215
24/08/2016 374.13p 404.62p 374.13p 394.92p 16655
23/08/2016 374.13p 376.90p 369.28p 374.13p 1017
22/08/2016 374.13p 374.13p 361.66p 374.13p 1171
19/08/2016 377.60p 379.68p 360.28p 374.13p 8781
18/08/2016 377.60p 379.68p 377.60p 377.60p 4330
17/08/2016 377.60p 387.99p 377.60p 377.60p 0
16/08/2016 377.60p 379.68p 368.59p 377.60p 5737
15/08/2016 377.60p 381.06p 371.36p 377.60p 1948
12/08/2016 377.60p 377.60p 372.05p 377.60p 174
11/08/2016 377.60p 381.06p 372.05p 377.60p 296
10/08/2016 374.13p 381.06p 372.05p 377.60p 16631
09/08/2016 377.60p 377.60p 370.67p 374.13p 5303
08/08/2016 377.60p 382.45p 368.59p 377.60p 3326
05/08/2016 374.13p 377.60p 360.28p 377.60p 4314
04/08/2016 381.06p 381.06p 360.55p 374.13p 7808
03/08/2016 374.13p 387.99p 374.13p 381.06p 5568
02/08/2016 374.13p 385.22p 374.13p 374.13p 3225
01/08/2016 367.20p 374.13p 367.20p 374.13p 0
29/07/2016 374.13p 387.99p 367.20p 367.20p 10843
28/07/2016 363.74p 387.99p 363.74p 374.13p 10130
27/07/2016 360.28p 365.82p 353.35p 363.74p 1681
26/07/2016 360.28p 360.28p 360.28p 360.28p 53

*Close Price adjusted for both dividends and splits