Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/12/2014 183.60p 191.22p 181.52p 187.07p 12717
19/12/2014 183.60p 193.99p 183.60p 183.60p 0
18/12/2014 180.14p 193.99p 180.14p 183.60p 28274
17/12/2014 176.67p 180.14p 166.28p 176.67p 15655
16/12/2014 176.67p 176.67p 167.67p 176.67p 27063
15/12/2014 176.67p 176.67p 176.67p 176.67p 0
12/12/2014 176.67p 177.37p 169.05p 176.67p 17185
11/12/2014 176.67p 176.67p 172.52p 176.67p 9201
10/12/2014 176.67p 179.79p 176.67p 176.67p 722
09/12/2014 176.67p 180.14p 176.67p 176.67p 9021
08/12/2014 176.67p 180.14p 166.56p 176.67p 7650
05/12/2014 176.67p 176.67p 166.56p 176.67p 385
04/12/2014 176.67p 176.67p 176.67p 176.67p 0
03/12/2014 176.67p 176.67p 176.67p 176.67p 0
02/12/2014 176.67p 176.67p 176.67p 176.67p 0
01/12/2014 180.14p 180.14p 166.28p 176.67p 8031
28/11/2014 183.60p 183.60p 173.21p 180.14p 4510
27/11/2014 183.60p 183.60p 180.14p 183.60p 5954
26/11/2014 183.60p 183.60p 183.60p 183.60p 0
25/11/2014 183.60p 191.08p 183.60p 183.60p 722
24/11/2014 183.60p 183.60p 183.60p 183.60p 0
21/11/2014 183.60p 183.60p 183.60p 183.60p 0
20/11/2014 183.60p 183.60p 183.60p 183.60p 0
19/11/2014 183.60p 183.60p 183.60p 183.60p 0
18/11/2014 183.60p 183.60p 183.60p 183.60p 0
17/11/2014 183.60p 183.60p 180.14p 183.60p 50
14/11/2014 183.60p 183.60p 183.60p 183.60p 0
13/11/2014 183.60p 183.60p 180.14p 183.60p 1871
12/11/2014 183.60p 183.74p 183.60p 183.60p 7509
11/11/2014 183.60p 183.60p 183.19p 183.60p 3
10/11/2014 183.60p 183.60p 183.60p 183.60p 0
07/11/2014 183.60p 193.99p 182.91p 183.60p 397
06/11/2014 183.60p 183.60p 181.80p 183.60p 28
05/11/2014 183.60p 193.30p 181.52p 183.60p 4580
04/11/2014 183.60p 193.99p 183.60p 183.60p 180
03/11/2014 183.60p 191.50p 183.60p 183.60p 516
31/10/2014 183.60p 191.22p 183.60p 183.60p 902
30/10/2014 183.60p 183.60p 183.60p 183.60p 0
29/10/2014 183.60p 183.60p 180.14p 183.60p 180
28/10/2014 180.14p 193.99p 180.14p 183.60p 7217
27/10/2014 180.14p 180.14p 178.06p 180.14p 2491
24/10/2014 180.14p 180.14p 177.37p 180.14p 577
23/10/2014 180.14p 185.13p 177.37p 180.14p 276
22/10/2014 180.14p 180.14p 180.14p 180.14p 0
21/10/2014 180.14p 180.14p 180.14p 180.14p 0
20/10/2014 180.14p 185.68p 180.14p 180.14p 2428
17/10/2014 180.14p 185.68p 180.14p 180.14p 1804
16/10/2014 180.14p 180.14p 180.14p 180.14p 1804
15/10/2014 180.14p 180.14p 175.01p 180.14p 578
14/10/2014 180.14p 180.14p 175.01p 180.14p 1184
13/10/2014 180.14p 180.14p 175.01p 180.14p 90
10/10/2014 180.14p 180.14p 180.14p 180.14p 0
09/10/2014 180.14p 180.14p 180.14p 180.14p 0
08/10/2014 180.14p 182.42p 174.87p 180.14p 1305
07/10/2014 180.14p 180.14p 180.14p 180.14p 0
06/10/2014 180.14p 185.68p 174.87p 180.14p 1884
03/10/2014 180.14p 184.30p 173.90p 180.14p 5593
02/10/2014 190.53p 190.53p 173.21p 180.14p 14309
01/10/2014 180.14p 207.85p 180.14p 190.53p 40087
30/09/2014 162.82p 183.60p 162.82p 183.60p 23689
29/09/2014 145.50p 173.21p 140.65p 162.82p 11326
26/09/2014 142.03p 145.50p 138.57p 145.50p 17140
25/09/2014 159.35p 166.28p 131.64p 142.03p 70800
24/09/2014 155.89p 162.12p 155.89p 159.35p 5773
23/09/2014 148.96p 159.35p 148.96p 155.89p 31050
22/09/2014 131.64p 151.04p 131.64p 148.96p 20872
19/09/2014 128.18p 137.74p 128.18p 131.64p 1804
18/09/2014 128.18p 135.45p 128.18p 128.18p 3608
17/09/2014 128.18p 128.18p 120.55p 128.18p 3434
16/09/2014 131.64p 135.80p 121.94p 128.18p 2116
15/09/2014 131.64p 135.80p 131.64p 131.64p 1823
12/09/2014 131.64p 131.64p 128.18p 131.64p 902
11/09/2014 131.64p 131.64p 131.64p 131.64p 0
10/09/2014 131.64p 135.80p 128.18p 131.64p 927
09/09/2014 131.64p 131.64p 127.48p 131.64p 16238
08/09/2014 124.71p 131.64p 124.71p 131.64p 4583
05/09/2014 124.71p 124.71p 124.71p 124.71p 0
04/09/2014 121.25p 124.71p 121.25p 124.71p 2273
03/09/2014 110.85p 121.25p 110.85p 121.25p 2243
02/09/2014 110.85p 110.85p 110.85p 110.85p 0
01/09/2014 110.85p 113.63p 110.85p 110.85p 271
29/08/2014 110.85p 110.85p 110.85p 110.85p 0
28/08/2014 110.85p 116.40p 108.50p 110.85p 9272
27/08/2014 110.85p 110.85p 110.85p 110.85p 0
26/08/2014 110.85p 110.85p 110.85p 110.85p 0
22/08/2014 110.85p 117.78p 104.48p 110.85p 1196
21/08/2014 110.85p 110.85p 110.85p 110.85p 0
20/08/2014 110.85p 110.85p 110.85p 110.85p 0
19/08/2014 103.93p 110.85p 103.93p 110.85p 2021
18/08/2014 103.93p 110.85p 103.93p 103.93p 3608
15/08/2014 103.93p 103.93p 103.93p 103.93p 0
14/08/2014 103.93p 103.93p 103.93p 103.93p 0
13/08/2014 103.93p 103.93p 103.93p 103.93p 0
12/08/2014 103.93p 103.93p 103.93p 103.93p 0
11/08/2014 103.93p 105.03p 103.93p 103.93p 53
08/08/2014 103.93p 105.03p 97.00p 103.93p 5652
07/08/2014 103.93p 103.93p 103.93p 103.93p 0
06/08/2014 103.93p 105.03p 103.93p 103.93p 0
05/08/2014 103.93p 105.03p 103.93p 103.93p 0
04/08/2014 103.93p 105.03p 103.93p 103.93p 0
01/08/2014 103.93p 105.03p 103.93p 103.93p 0
31/07/2014 103.93p 105.03p 103.93p 103.93p 158
30/07/2014 103.93p 104.48p 103.93p 103.93p 0
29/07/2014 103.93p 104.48p 103.93p 103.93p 0
28/07/2014 103.93p 104.48p 103.93p 103.93p 253
25/07/2014 103.93p 104.62p 103.93p 103.93p 1606
24/07/2014 103.93p 110.85p 103.93p 103.93p 2706
23/07/2014 103.93p 110.85p 103.93p 103.93p 0
22/07/2014 107.39p 110.85p 103.93p 103.93p 0
21/07/2014 103.93p 110.85p 103.93p 107.39p 5892
18/07/2014 103.93p 103.93p 97.00p 103.93p 0
17/07/2014 97.00p 103.93p 97.00p 103.93p 3981
16/07/2014 97.00p 102.54p 97.00p 97.00p 591
15/07/2014 90.07p 103.93p 90.07p 97.00p 3576
14/07/2014 83.14p 90.07p 83.14p 90.07p 4330
11/07/2014 83.14p 83.14p 79.68p 83.14p 444
10/07/2014 83.14p 87.30p 83.14p 83.14p 0
09/07/2014 83.14p 87.30p 83.14p 83.14p 0
08/07/2014 83.14p 87.30p 83.14p 83.14p 4381
07/07/2014 72.75p 79.68p 72.06p 72.75p 0
04/07/2014 72.75p 79.68p 72.06p 72.75p 0
03/07/2014 72.75p 79.68p 72.06p 72.75p 0
02/07/2014 72.75p 79.68p 72.06p 72.75p 0
01/07/2014 72.75p 72.75p 72.06p 72.75p 129
30/06/2014 72.75p 79.68p 69.28p 72.75p 0
27/06/2014 72.75p 79.68p 72.06p 72.75p 0
26/06/2014 72.75p 79.68p 72.06p 72.75p 0
25/06/2014 72.75p 79.68p 72.06p 72.75p 195
24/06/2014 72.75p 72.75p 71.22p 72.75p 0
23/06/2014 72.75p 72.75p 71.22p 72.75p 0
20/06/2014 72.75p 72.75p 71.22p 72.75p 72
19/06/2014 72.75p 72.75p 72.06p 72.75p 0
18/06/2014 72.75p 72.75p 72.06p 72.75p 198
17/06/2014 72.75p 75.38p 71.22p 72.75p 991
16/06/2014 72.75p 76.21p 72.75p 72.75p 3608
13/06/2014 72.75p 79.68p 72.75p 72.75p 0
12/06/2014 72.75p 79.68p 72.75p 72.75p 0
11/06/2014 72.75p 74.83p 72.75p 72.75p 0
10/06/2014 72.75p 74.83p 72.75p 72.75p 40996
09/06/2014 72.75p 79.68p 70.01p 72.75p 0
06/06/2014 72.75p 79.68p 70.01p 72.75p 451
05/06/2014 72.75p 74.83p 72.75p 72.75p 24
04/06/2014 72.75p 79.68p 72.75p 72.75p 0
03/06/2014 72.75p 79.68p 72.75p 72.75p 0
02/06/2014 72.75p 74.83p 72.75p 72.75p 0
30/05/2014 72.75p 74.83p 72.75p 72.75p 16238
29/05/2014 72.75p 73.44p 72.75p 72.75p 902
28/05/2014 72.75p 79.68p 69.28p 72.75p 5039
27/05/2014 72.75p 73.44p 70.01p 72.75p 1624
23/05/2014 72.75p 73.44p 72.75p 72.75p 11507
22/05/2014 72.75p 72.75p 69.98p 72.75p 72
21/05/2014 72.75p 72.75p 69.84p 72.75p 0
20/05/2014 72.75p 72.75p 69.84p 72.75p 3092
19/05/2014 72.75p 73.44p 69.56p 72.75p 0
16/05/2014 72.75p 73.44p 69.56p 72.75p 0
15/05/2014 72.75p 73.44p 69.56p 72.75p 0
14/05/2014 72.75p 73.44p 69.56p 72.75p 6590
13/05/2014 72.75p 72.75p 70.12p 72.75p 1381
12/05/2014 72.75p 79.68p 70.12p 79.68p 217
09/05/2014 72.75p 79.68p 72.75p 79.68p 0
08/05/2014 72.75p 74.83p 72.75p 72.75p 0
07/05/2014 72.75p 74.83p 72.75p 72.75p 24
06/05/2014 72.75p 76.21p 72.75p 72.75p 7217
02/05/2014 72.75p 72.75p 70.12p 72.75p 14
01/05/2014 72.75p 72.75p 70.12p 72.75p 1443
30/04/2014 72.75p 72.75p 69.28p 72.75p 24
29/04/2014 72.75p 72.75p 70.01p 72.75p 0
28/04/2014 72.75p 72.75p 70.01p 72.75p 598
25/04/2014 72.75p 72.75p 69.98p 72.75p 240
24/04/2014 72.75p 83.14p 65.82p 72.75p 0
23/04/2014 72.75p 83.14p 65.82p 72.75p 0
22/04/2014 72.75p 83.14p 65.82p 72.75p 0
17/04/2014 65.82p 83.14p 65.82p 72.75p 20026
16/04/2014 65.82p 68.94p 65.82p 65.82p 3608
15/04/2014 65.82p 69.28p 64.30p 65.82p 29588
14/04/2014 65.82p 66.51p 63.74p 65.82p 4542
11/04/2014 65.82p 72.75p 65.82p 65.82p 0
10/04/2014 65.82p 72.75p 65.82p 72.75p 3608
09/04/2014 65.82p 72.75p 63.74p 72.75p 0
08/04/2014 65.82p 65.82p 63.74p 65.82p 180
07/04/2014 65.82p 65.82p 63.74p 65.82p 11
04/04/2014 79.68p 79.68p 58.89p 65.82p 18403
03/04/2014 79.68p 83.14p 76.56p 79.68p 157
02/04/2014 79.68p 79.68p 72.75p 79.68p 81694
01/04/2014 79.68p 79.68p 76.35p 79.68p 1551
31/03/2014 79.68p 79.68p 76.21p 79.68p 1750
28/03/2014 79.68p 79.68p 72.75p 72.75p 507
27/03/2014 79.68p 79.68p 76.21p 79.68p 3634
26/03/2014 79.68p 79.68p 76.49p 79.68p 1083
25/03/2014 79.68p 79.68p 76.56p 79.68p 366
24/03/2014 79.68p 79.68p 76.49p 79.68p 7264
21/03/2014 79.68p 79.68p 76.63p 79.68p 854
20/03/2014 79.68p 79.68p 76.49p 79.68p 36
19/03/2014 79.68p 79.68p 76.49p 79.68p 3067
18/03/2014 79.68p 80.72p 76.49p 79.68p 938
17/03/2014 79.68p 79.68p 72.75p 72.75p 722
14/03/2014 79.68p 79.68p 76.21p 79.68p 9093
13/03/2014 79.68p 79.68p 78.98p 79.68p 722
12/03/2014 79.68p 79.68p 77.60p 79.68p 0
11/03/2014 79.68p 79.68p 77.60p 79.68p 11186

*Close Price adjusted for both dividends and splits