Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/07/2016 360.28p 360.28p 360.28p 360.28p 55
22/07/2016 363.74p 365.82p 360.28p 360.28p 2165
21/07/2016 360.28p 367.20p 360.28p 363.74p 724
20/07/2016 360.28p 365.82p 353.35p 360.28p 973
19/07/2016 374.13p 374.13p 360.28p 360.28p 3789
18/07/2016 374.13p 385.22p 374.13p 374.13p 320
15/07/2016 367.20p 374.13p 367.20p 374.13p 1461
14/07/2016 363.74p 381.06p 362.35p 367.20p 7962
13/07/2016 353.35p 367.20p 353.35p 363.74p 4383
12/07/2016 353.35p 360.28p 347.81p 353.35p 1031
11/07/2016 367.20p 367.20p 346.42p 353.35p 3654
08/07/2016 367.20p 374.13p 358.54p 367.20p 6741
07/07/2016 381.06p 381.06p 359.28p 367.20p 6305
06/07/2016 381.06p 381.06p 381.06p 381.06p 0
05/07/2016 381.06p 381.06p 374.13p 381.06p 348
04/07/2016 384.53p 384.53p 379.12p 381.06p 1683
01/07/2016 387.99p 387.99p 381.06p 384.53p 1026
30/06/2016 387.99p 399.08p 387.99p 387.99p 722
29/06/2016 370.67p 387.99p 370.67p 387.99p 4845
28/06/2016 370.67p 381.06p 366.51p 370.67p 918
27/06/2016 370.67p 374.13p 366.51p 370.67p 1818
24/06/2016 370.67p 374.13p 360.28p 370.67p 8632
23/06/2016 381.06p 385.22p 365.72p 370.67p 3118
22/06/2016 391.45p 391.45p 368.59p 381.06p 10241
21/06/2016 391.45p 391.45p 382.10p 391.45p 361
20/06/2016 387.99p 394.92p 374.13p 391.45p 9256
17/06/2016 384.53p 384.53p 380.37p 384.53p 33
16/06/2016 387.99p 387.99p 384.53p 384.53p 0
15/06/2016 394.92p 401.85p 381.06p 387.99p 3844
14/06/2016 398.38p 401.85p 387.99p 394.92p 3390
13/06/2016 415.70p 415.70p 392.15p 398.38p 4623
10/06/2016 415.70p 429.56p 415.70p 415.70p 4456
09/06/2016 429.56p 429.56p 408.77p 415.70p 4881
08/06/2016 419.17p 433.72p 419.17p 429.56p 6931
07/06/2016 401.85p 424.02p 401.85p 419.17p 8699
06/06/2016 401.85p 415.70p 399.08p 401.85p 7515
03/06/2016 394.92p 401.85p 394.92p 401.85p 1443
02/06/2016 405.31p 405.31p 387.99p 394.92p 10866
01/06/2016 401.85p 436.49p 396.30p 405.31p 13290
31/05/2016 367.20p 407.85p 360.28p 401.85p 10442
27/05/2016 336.03p 374.13p 336.03p 367.20p 25863
26/05/2016 339.49p 339.49p 304.85p 336.03p 29658
25/05/2016 353.35p 353.35p 332.56p 339.49p 12195
24/05/2016 363.74p 363.74p 340.88p 353.35p 10405
23/05/2016 346.42p 377.60p 346.42p 363.74p 14827
20/05/2016 346.42p 348.74p 346.42p 346.42p 2389
19/05/2016 346.42p 346.42p 346.42p 346.42p 0
18/05/2016 346.42p 346.42p 346.42p 346.42p 115
17/05/2016 346.42p 347.81p 346.42p 346.42p 284
16/05/2016 346.42p 346.42p 346.42p 346.42p 0
13/05/2016 346.42p 346.42p 339.49p 346.42p 1371
12/05/2016 346.42p 346.42p 339.49p 346.42p 2038
11/05/2016 346.42p 353.35p 339.49p 346.42p 6858
10/05/2016 346.42p 346.42p 346.42p 346.42p 0
09/05/2016 346.42p 353.35p 346.42p 346.42p 3969
06/05/2016 353.35p 358.89p 346.42p 346.42p 1652
05/05/2016 353.35p 356.12p 353.35p 353.35p 289
04/05/2016 349.88p 363.05p 341.15p 353.35p 4454
03/05/2016 349.88p 356.12p 345.73p 349.88p 3022
29/04/2016 349.88p 359.58p 349.88p 349.88p 1840
28/04/2016 349.88p 360.28p 349.88p 349.88p 5340
27/04/2016 356.81p 360.28p 332.56p 349.88p 8351
26/04/2016 360.28p 363.05p 360.00p 360.28p 8322
25/04/2016 360.28p 367.20p 360.28p 360.28p 0
22/04/2016 370.67p 370.67p 360.28p 360.28p 16606
21/04/2016 374.13p 374.13p 360.28p 370.67p 3927
20/04/2016 374.13p 374.13p 374.13p 374.13p 0
19/04/2016 374.13p 374.13p 367.20p 374.13p 5391
18/04/2016 374.13p 374.13p 367.20p 374.13p 361
15/04/2016 374.13p 374.13p 367.20p 374.13p 5166
14/04/2016 374.13p 374.13p 363.74p 374.13p 10550
13/04/2016 374.13p 374.13p 371.78p 374.13p 18
12/04/2016 384.53p 384.53p 374.13p 374.13p 7361
11/04/2016 384.53p 387.99p 381.06p 384.53p 3737
08/04/2016 387.99p 394.92p 384.53p 384.53p 1831
07/04/2016 387.99p 394.92p 385.63p 387.99p 1383
06/04/2016 387.99p 394.92p 383.83p 387.99p 5880
05/04/2016 377.60p 392.84p 377.60p 387.99p 9651
04/04/2016 370.67p 387.99p 370.67p 377.60p 12949
01/04/2016 370.67p 381.06p 360.28p 370.67p 12236
31/03/2016 336.03p 381.06p 336.03p 370.67p 40478
30/03/2016 311.78p 343.65p 311.78p 336.03p 33259
29/03/2016 308.31p 316.80p 297.92p 308.31p 7199
24/03/2016 308.31p 315.93p 308.31p 308.31p 3098
23/03/2016 311.78p 318.71p 297.92p 308.31p 9175
22/03/2016 301.38p 316.62p 290.99p 311.78p 2094
21/03/2016 301.38p 304.85p 293.76p 301.38p 5190
18/03/2016 301.38p 311.78p 301.38p 301.38p 581
17/03/2016 301.38p 315.93p 298.27p 301.38p 3987
16/03/2016 301.38p 301.38p 298.27p 301.38p 114
15/03/2016 301.38p 311.78p 297.92p 301.38p 1635
14/03/2016 308.31p 308.31p 301.38p 301.38p 361
11/03/2016 308.31p 309.70p 308.31p 308.31p 161
10/03/2016 308.31p 310.39p 308.31p 308.31p 2801
09/03/2016 308.31p 308.31p 308.31p 308.31p 0
08/03/2016 308.31p 318.71p 304.85p 308.31p 4510
07/03/2016 308.31p 311.78p 308.31p 308.31p 144
04/03/2016 308.31p 311.78p 308.31p 308.31p 700
03/03/2016 308.31p 318.71p 308.31p 308.31p 0
02/03/2016 308.31p 311.78p 308.31p 308.31p 6490
01/03/2016 308.31p 308.31p 308.31p 308.31p 0
29/02/2016 308.31p 308.31p 308.31p 308.31p 0
26/02/2016 308.31p 308.32p 308.31p 308.31p 123
25/02/2016 308.31p 311.78p 308.31p 308.31p 801
24/02/2016 308.31p 311.78p 308.31p 308.31p 8552
23/02/2016 301.38p 311.78p 301.38p 308.31p 7513
22/02/2016 294.46p 311.77p 294.46p 301.38p 2965
19/02/2016 290.99p 297.92p 284.07p 294.46p 17667
18/02/2016 277.14p 290.99p 275.75p 290.99p 8032
17/02/2016 287.53p 288.22p 270.21p 273.67p 21792
16/02/2016 287.53p 287.53p 287.53p 287.53p 0
15/02/2016 287.53p 287.53p 277.14p 287.53p 492
12/02/2016 287.53p 290.99p 277.14p 287.53p 8194
11/02/2016 287.53p 295.84p 279.21p 287.53p 3536
10/02/2016 287.53p 287.53p 282.33p 287.53p 1046
09/02/2016 287.53p 295.70p 284.06p 287.53p 3087
08/02/2016 290.99p 297.92p 281.30p 287.53p 11137
05/02/2016 290.99p 296.54p 284.06p 290.99p 2321
04/02/2016 290.99p 290.99p 290.99p 290.99p 0
03/02/2016 294.46p 295.15p 290.99p 290.99p 2559
02/02/2016 287.53p 297.92p 281.99p 294.46p 11074
01/02/2016 280.60p 290.99p 280.60p 287.53p 3070
29/01/2016 270.21p 280.60p 270.21p 280.60p 2005
28/01/2016 266.74p 274.36p 266.74p 270.21p 4474
27/01/2016 266.74p 270.21p 263.28p 266.74p 722
26/01/2016 266.74p 266.74p 258.43p 266.74p 413
25/01/2016 263.28p 270.21p 263.28p 266.74p 722
22/01/2016 263.28p 270.21p 263.28p 263.28p 361
21/01/2016 270.21p 270.21p 260.51p 263.28p 2918
20/01/2016 273.67p 273.67p 263.28p 270.21p 2932
19/01/2016 273.67p 273.67p 273.67p 273.67p 0
18/01/2016 273.67p 273.67p 263.28p 273.67p 3608
15/01/2016 273.67p 276.44p 270.21p 273.67p 6482
14/01/2016 270.21p 275.75p 267.44p 273.67p 1946
13/01/2016 270.21p 270.21p 267.09p 270.21p 541
12/01/2016 270.21p 273.67p 263.28p 270.21p 1804
11/01/2016 270.21p 272.98p 270.21p 270.21p 2165
08/01/2016 270.21p 270.21p 263.28p 270.21p 0
07/01/2016 273.67p 273.67p 264.94p 270.21p 2526
06/01/2016 273.67p 274.36p 273.67p 273.67p 722
05/01/2016 273.67p 273.67p 269.51p 273.67p 180
04/01/2016 273.67p 273.67p 265.36p 273.67p 2058
31/12/2015 273.67p 273.67p 273.67p 273.67p 0
30/12/2015 273.67p 279.91p 263.49p 273.67p 5088
29/12/2015 273.67p 273.67p 263.28p 273.67p 4177
24/12/2015 273.67p 273.67p 273.67p 273.67p 0
23/12/2015 273.67p 273.67p 269.65p 273.67p 54
22/12/2015 273.67p 277.14p 265.36p 273.67p 785
21/12/2015 266.74p 277.14p 266.74p 273.67p 361
18/12/2015 266.74p 271.59p 258.43p 266.74p 2257
17/12/2015 266.74p 270.21p 262.59p 266.74p 1141
16/12/2015 266.74p 266.74p 266.74p 266.74p 0
15/12/2015 266.74p 269.80p 262.59p 266.74p 2816
14/12/2015 270.21p 270.21p 256.35p 266.74p 5196
11/12/2015 270.21p 270.21p 270.21p 270.21p 0
10/12/2015 270.21p 270.21p 259.12p 270.21p 525
09/12/2015 270.21p 277.14p 264.66p 270.21p 433
08/12/2015 270.21p 277.14p 264.94p 270.21p 932
07/12/2015 270.21p 270.21p 270.21p 270.21p 0
04/12/2015 270.21p 270.21p 270.21p 270.21p 0
03/12/2015 270.21p 276.86p 270.21p 270.21p 1802
02/12/2015 270.21p 270.21p 270.21p 270.21p 0
01/12/2015 270.21p 277.13p 270.21p 270.21p 536
30/11/2015 270.21p 277.14p 264.66p 270.21p 530
27/11/2015 270.21p 270.21p 263.56p 270.21p 1902
26/11/2015 273.67p 277.14p 266.05p 270.21p 1985
25/11/2015 273.67p 277.14p 273.67p 273.67p 2161
24/11/2015 273.67p 273.67p 271.59p 273.67p 294
23/11/2015 270.21p 275.75p 267.71p 273.67p 4010
20/11/2015 259.81p 270.21p 259.81p 270.21p 4330
19/11/2015 252.89p 263.28p 252.89p 259.81p 6495
18/11/2015 252.89p 263.28p 250.81p 252.89p 17763
17/11/2015 249.42p 256.35p 243.33p 252.89p 12132
16/11/2015 249.42p 252.19p 249.42p 249.42p 361
13/11/2015 249.42p 252.19p 243.19p 249.42p 1804
12/11/2015 242.49p 256.35p 238.52p 249.42p 7967
11/11/2015 245.96p 249.42p 239.03p 242.49p 5084
10/11/2015 245.96p 256.35p 242.49p 249.42p 7791
09/11/2015 259.81p 259.81p 235.57p 245.96p 20242
06/11/2015 259.81p 259.81p 249.42p 259.81p 999
05/11/2015 259.81p 259.81p 251.08p 259.81p 6191
04/11/2015 259.81p 259.81p 259.81p 259.81p 0
03/11/2015 259.81p 259.81p 256.07p 259.81p 361
02/11/2015 259.81p 259.81p 256.35p 259.81p 322
30/10/2015 259.81p 259.81p 256.35p 259.81p 397
29/10/2015 259.81p 259.81p 256.35p 259.81p 361
28/10/2015 259.81p 259.81p 256.39p 259.81p 722
27/10/2015 256.35p 259.81p 250.11p 259.81p 7421
26/10/2015 256.35p 259.12p 251.64p 256.35p 4367
23/10/2015 256.35p 256.35p 251.64p 256.35p 17302
22/10/2015 256.35p 256.35p 252.19p 256.35p 5650
21/10/2015 256.35p 260.51p 252.19p 256.35p 5547
20/10/2015 256.35p 256.35p 251.50p 256.35p 2396
19/10/2015 256.35p 256.35p 256.21p 256.35p 582
16/10/2015 256.35p 256.35p 251.08p 256.35p 1585
15/10/2015 256.35p 256.35p 256.21p 256.35p 504
14/10/2015 256.35p 259.81p 256.35p 256.35p 7
13/10/2015 256.35p 256.35p 250.81p 256.35p 1804
12/10/2015 259.81p 259.81p 255.66p 256.35p 1143
09/10/2015 259.81p 259.81p 259.81p 259.81p 0

*Close Price adjusted for both dividends and splits