Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/10/2015 256.35p 259.81p 251.08p 259.81p 1493
07/10/2015 256.35p 263.28p 249.70p 256.35p 1987
06/10/2015 252.89p 263.28p 249.70p 256.35p 9721
05/10/2015 252.89p 256.35p 249.42p 252.89p 12629
02/10/2015 242.49p 256.35p 242.49p 252.89p 17532
01/10/2015 239.03p 248.04p 239.03p 242.49p 3982
30/09/2015 235.57p 242.49p 231.41p 239.03p 14924
29/09/2015 232.10p 242.49p 232.10p 235.57p 3248
28/09/2015 228.64p 238.34p 228.64p 232.10p 9201
25/09/2015 228.64p 238.34p 223.09p 228.64p 1743
24/09/2015 235.57p 235.57p 221.71p 228.64p 14277
23/09/2015 242.49p 242.49p 235.57p 235.57p 2526
22/09/2015 232.10p 252.89p 231.69p 242.49p 9764
21/09/2015 232.10p 232.10p 232.10p 232.10p 0
18/09/2015 232.10p 238.34p 223.09p 232.10p 9789
17/09/2015 232.10p 232.10p 223.09p 232.10p 875
16/09/2015 232.10p 241.11p 232.10p 232.10p 415
15/09/2015 232.10p 232.10p 224.48p 232.10p 4501
14/09/2015 228.64p 241.11p 223.09p 232.10p 1552
11/09/2015 228.64p 228.64p 223.09p 228.64p 230
10/09/2015 225.17p 228.64p 225.17p 228.64p 180
09/09/2015 225.17p 228.64p 225.17p 225.17p 90
08/09/2015 221.71p 228.64p 217.83p 225.17p 1577
07/09/2015 225.17p 225.17p 221.71p 221.71p 545
04/09/2015 225.17p 225.17p 224.48p 225.17p 41
03/09/2015 225.17p 228.64p 225.17p 225.17p 361
02/09/2015 225.17p 225.17p 224.48p 225.17p 1443
01/09/2015 225.17p 225.17p 224.48p 225.17p 9
28/08/2015 225.17p 225.17p 224.48p 225.17p 902
27/08/2015 221.71p 228.64p 221.71p 225.17p 361
26/08/2015 221.71p 221.99p 221.71p 221.71p 2235
25/08/2015 221.71p 228.64p 221.71p 225.17p 2703
24/08/2015 221.71p 221.71p 219.63p 221.71p 1404
21/08/2015 225.17p 225.17p 224.48p 225.17p 46
20/08/2015 221.71p 225.17p 221.71p 225.17p 0
19/08/2015 221.71p 228.64p 221.71p 221.71p 2887
18/08/2015 221.71p 221.71p 219.49p 221.71p 1443
17/08/2015 221.71p 221.71p 221.71p 221.71p 0
14/08/2015 221.71p 228.64p 221.71p 221.71p 0
13/08/2015 221.71p 221.71p 219.49p 221.71p 191
12/08/2015 221.71p 228.64p 217.55p 221.71p 4148
11/08/2015 225.17p 228.64p 221.71p 221.71p 4240
10/08/2015 221.71p 228.64p 221.71p 225.17p 8276
07/08/2015 221.71p 221.71p 217.55p 221.71p 361
06/08/2015 221.71p 221.71p 216.17p 221.71p 1443
05/08/2015 221.71p 221.71p 221.71p 221.71p 0
04/08/2015 221.71p 221.71p 221.71p 221.71p 0
03/08/2015 221.71p 221.71p 221.71p 221.71p 0
31/07/2015 221.71p 228.64p 219.63p 221.71p 3789
30/07/2015 218.24p 221.71p 218.24p 218.24p 1263
29/07/2015 218.24p 228.64p 216.17p 218.24p 938
28/07/2015 218.24p 218.24p 218.24p 218.24p 0
27/07/2015 218.24p 218.24p 216.17p 218.24p 72
24/07/2015 218.24p 228.64p 217.20p 218.24p 902
23/07/2015 218.24p 218.24p 216.86p 218.24p 235
22/07/2015 218.24p 221.71p 218.24p 218.24p 180
21/07/2015 214.78p 221.71p 212.01p 218.24p 5844
20/07/2015 221.71p 221.71p 202.59p 214.78p 984
17/07/2015 218.24p 221.43p 214.78p 218.24p 5600
16/07/2015 211.32p 221.71p 211.32p 218.24p 2202
15/07/2015 207.85p 214.78p 207.85p 211.32p 461
14/07/2015 211.32p 217.55p 200.92p 211.32p 8271
13/07/2015 211.32p 214.78p 211.32p 211.32p 217
10/07/2015 211.32p 213.39p 211.32p 211.32p 253
09/07/2015 214.78p 214.78p 205.32p 211.32p 2078
08/07/2015 214.78p 221.71p 209.24p 214.78p 7263
07/07/2015 218.24p 221.71p 207.85p 214.78p 2093
06/07/2015 218.24p 221.71p 214.78p 218.24p 722
03/07/2015 221.71p 221.71p 214.78p 218.24p 1804
02/07/2015 221.71p 221.71p 221.71p 221.71p 0
01/07/2015 221.71p 221.71p 221.71p 221.71p 0
30/06/2015 221.71p 221.71p 216.30p 221.71p 53
29/06/2015 221.71p 221.71p 214.78p 221.71p 883
26/06/2015 218.24p 221.71p 210.62p 221.71p 5629
25/06/2015 218.24p 221.71p 207.85p 218.24p 3825
24/06/2015 218.24p 221.71p 207.85p 218.24p 13136
23/06/2015 218.24p 221.71p 207.85p 218.24p 3462
22/06/2015 218.24p 223.09p 210.62p 218.24p 2977
19/06/2015 221.71p 223.09p 210.15p 218.24p 24070
18/06/2015 221.71p 223.09p 221.71p 221.71p 5713
17/06/2015 221.71p 225.17p 218.25p 221.71p 364
16/06/2015 221.71p 221.71p 218.94p 221.71p 2017
15/06/2015 228.64p 228.64p 221.71p 221.71p 7171
12/06/2015 207.85p 232.10p 207.85p 228.64p 4153
11/06/2015 207.85p 211.32p 207.85p 207.85p 0
10/06/2015 207.85p 208.54p 207.85p 207.85p 37
09/06/2015 207.85p 214.78p 207.85p 207.85p 1443
08/06/2015 200.92p 214.78p 200.92p 207.85p 785
05/06/2015 190.53p 207.85p 190.53p 200.92p 2414
04/06/2015 180.14p 193.99p 180.14p 190.53p 4353
03/06/2015 176.67p 180.14p 176.67p 176.67p 27063
02/06/2015 180.14p 180.14p 176.67p 176.67p 0
01/06/2015 180.14p 180.14p 180.14p 180.14p 0
29/05/2015 176.67p 185.40p 176.67p 180.14p 7662
28/05/2015 176.67p 180.14p 176.67p 176.67p 7312
27/05/2015 176.67p 180.14p 174.60p 176.67p 1836
26/05/2015 180.14p 184.30p 174.60p 176.67p 5292
22/05/2015 180.14p 180.14p 174.60p 180.14p 96
21/05/2015 180.14p 184.30p 174.60p 180.14p 1541
20/05/2015 180.14p 180.14p 180.14p 180.14p 0
19/05/2015 176.67p 180.14p 176.67p 180.14p 180
18/05/2015 176.67p 176.67p 176.67p 176.67p 0
15/05/2015 176.67p 180.14p 173.21p 176.67p 11560
14/05/2015 176.67p 180.14p 176.67p 176.67p 1804
13/05/2015 180.14p 184.30p 173.21p 176.67p 16543
12/05/2015 180.14p 184.30p 173.21p 180.14p 3797
11/05/2015 180.14p 184.30p 180.14p 180.14p 1804
08/05/2015 180.14p 180.14p 180.14p 180.14p 0
07/05/2015 180.14p 180.14p 180.14p 180.14p 0
06/05/2015 180.14p 180.14p 180.14p 180.14p 3002
05/05/2015 180.14p 184.30p 178.13p 180.14p 2389
01/05/2015 180.14p 183.60p 180.14p 180.14p 1319
30/04/2015 180.14p 180.14p 180.14p 180.14p 0
29/04/2015 180.14p 180.14p 180.14p 180.14p 0
28/04/2015 180.14p 180.14p 173.21p 180.14p 27764
27/04/2015 180.14p 180.14p 180.14p 180.14p 0
24/04/2015 180.14p 180.14p 180.14p 180.14p 0
23/04/2015 180.14p 180.14p 180.14p 180.14p 0
22/04/2015 176.67p 180.14p 173.21p 180.14p 120
21/04/2015 176.67p 180.14p 176.67p 176.67p 1263
20/04/2015 180.14p 180.14p 176.37p 176.67p 1443
17/04/2015 180.14p 184.30p 180.14p 180.14p 4150
16/04/2015 180.14p 184.30p 180.14p 180.14p 722
15/04/2015 176.67p 184.30p 176.67p 180.14p 1443
14/04/2015 176.67p 178.71p 173.21p 176.67p 4999
13/04/2015 180.14p 180.14p 174.60p 176.67p 2663
10/04/2015 180.14p 180.14p 180.14p 180.14p 0
09/04/2015 180.14p 180.14p 180.14p 180.14p 0
08/04/2015 176.67p 180.14p 176.67p 180.14p 3608
07/04/2015 176.67p 180.14p 176.67p 176.67p 17320
02/04/2015 176.67p 179.31p 174.60p 176.67p 423
01/04/2015 176.67p 180.14p 173.21p 176.67p 9743
31/03/2015 183.60p 183.60p 173.21p 176.67p 21587
30/03/2015 183.60p 187.07p 180.14p 183.60p 6291
27/03/2015 183.60p 187.07p 180.14p 183.60p 8934
26/03/2015 187.07p 187.07p 180.28p 183.60p 361
25/03/2015 187.07p 187.07p 180.14p 187.07p 90
24/03/2015 187.07p 187.62p 187.07p 187.07p 722
23/03/2015 187.07p 187.07p 187.07p 187.07p 0
20/03/2015 187.07p 187.07p 180.35p 187.07p 144
19/03/2015 187.07p 188.18p 187.07p 187.07p 1613
18/03/2015 187.07p 188.45p 180.14p 187.07p 2757
17/03/2015 187.07p 188.45p 180.14p 187.07p 185
16/03/2015 187.07p 189.01p 180.14p 187.07p 27712
13/03/2015 187.07p 187.07p 180.14p 187.07p 5917
12/03/2015 187.07p 189.01p 182.22p 187.07p 1584
11/03/2015 187.07p 190.53p 181.80p 187.07p 3992
10/03/2015 187.07p 187.07p 187.07p 187.07p 0
09/03/2015 187.07p 191.22p 187.07p 187.07p 523
06/03/2015 187.07p 187.07p 187.07p 187.07p 0
05/03/2015 187.07p 191.22p 181.80p 187.07p 10199
04/03/2015 190.53p 190.53p 187.07p 187.07p 10464
03/03/2015 190.53p 190.53p 187.07p 190.53p 1443
02/03/2015 190.53p 191.22p 190.53p 190.53p 9021
27/02/2015 190.53p 191.78p 190.53p 190.53p 515
26/02/2015 190.53p 190.53p 187.07p 190.53p 268
25/02/2015 190.53p 190.53p 187.90p 190.53p 5933
24/02/2015 190.53p 193.65p 188.45p 190.53p 15146
23/02/2015 187.07p 193.65p 183.60p 190.53p 11072
20/02/2015 180.14p 193.99p 180.14p 187.07p 12396
19/02/2015 180.14p 183.72p 175.15p 180.14p 1211
18/02/2015 180.14p 185.68p 175.15p 180.14p 27647
17/02/2015 180.14p 180.14p 180.14p 180.14p 0
16/02/2015 180.14p 180.14p 174.87p 180.14p 325
13/02/2015 180.14p 193.99p 176.67p 180.14p 26220
12/02/2015 176.67p 180.14p 176.67p 180.14p 0
11/02/2015 180.14p 180.14p 173.21p 176.67p 8776
10/02/2015 176.67p 184.30p 169.75p 180.14p 16053
09/02/2015 187.07p 187.07p 169.75p 176.67p 27301
06/02/2015 187.07p 187.07p 180.14p 187.07p 725
05/02/2015 183.60p 187.07p 180.14p 187.07p 3081
04/02/2015 190.53p 190.53p 183.60p 183.60p 1443
03/02/2015 200.92p 200.92p 187.07p 190.53p 3188
02/02/2015 200.92p 200.92p 193.99p 200.92p 12393
30/01/2015 200.92p 207.85p 194.27p 200.92p 25768
29/01/2015 200.92p 206.47p 200.92p 200.92p 967
28/01/2015 200.92p 207.85p 200.92p 200.92p 1681
27/01/2015 200.92p 200.92p 200.92p 200.92p 0
26/01/2015 200.92p 206.47p 193.99p 200.92p 13103
23/01/2015 200.92p 200.92p 198.84p 200.92p 223
22/01/2015 200.92p 200.92p 196.63p 200.92p 10500
21/01/2015 200.92p 200.92p 198.98p 200.92p 2120
20/01/2015 200.92p 200.92p 200.92p 200.92p 0
19/01/2015 200.92p 207.85p 198.84p 200.92p 595
16/01/2015 197.46p 207.85p 194.27p 200.92p 5413
15/01/2015 197.46p 197.46p 194.27p 197.46p 1804
14/01/2015 200.92p 200.92p 197.46p 197.46p 0
13/01/2015 197.46p 200.92p 197.46p 200.92p 0
12/01/2015 200.92p 200.92p 194.27p 197.46p 192
09/01/2015 197.46p 206.47p 197.46p 200.92p 3358
08/01/2015 197.46p 207.85p 193.99p 197.46p 36546
07/01/2015 190.53p 205.08p 190.53p 197.46p 4876
06/01/2015 187.07p 193.99p 187.07p 187.07p 58191
05/01/2015 187.07p 187.07p 180.14p 187.07p 505
02/01/2015 187.07p 187.07p 187.07p 187.07p 0
31/12/2014 187.07p 190.53p 187.07p 187.07p 1085
30/12/2014 187.07p 187.07p 182.36p 187.07p 10897
29/12/2014 187.07p 187.07p 181.80p 187.07p 1295
24/12/2014 187.07p 187.07p 182.91p 187.07p 1329
23/12/2014 187.07p 193.99p 183.60p 187.07p 1161

*Close Price adjusted for both dividends and splits