DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2016 56.50p 57.00p 56.17p 56.50p 295395
20/12/2016 56.25p 56.80p 56.21p 56.50p 551233
19/12/2016 56.25p 56.50p 56.21p 56.25p 1343579
16/12/2016 56.25p 56.50p 56.18p 56.25p 111955
15/12/2016 56.25p 56.45p 56.25p 56.25p 22765
14/12/2016 56.25p 56.45p 56.00p 56.25p 38498
13/12/2016 56.25p 56.50p 55.94p 56.25p 128682
12/12/2016 56.25p 56.50p 56.25p 56.25p 6639
09/12/2016 56.12p 56.50p 56.12p 56.25p 138997
08/12/2016 55.62p 56.25p 55.62p 56.12p 118717
07/12/2016 55.62p 55.90p 55.50p 55.62p 16680
06/12/2016 55.62p 56.25p 55.00p 55.62p 902752
05/12/2016 56.38p 56.38p 55.00p 55.62p 120374
02/12/2016 56.38p 56.73p 56.00p 56.38p 75231
01/12/2016 56.75p 56.75p 56.00p 56.38p 56944
30/11/2016 56.50p 57.50p 56.00p 56.75p 234890
29/11/2016 55.50p 56.90p 55.50p 56.50p 3630145
28/11/2016 56.50p 56.50p 55.10p 55.50p 202630
25/11/2016 56.50p 57.00p 56.00p 56.50p 142412
24/11/2016 56.00p 56.95p 56.00p 56.50p 414654
23/11/2016 53.75p 56.75p 53.75p 56.00p 204747
22/11/2016 53.75p 54.99p 53.00p 53.75p 231684
21/11/2016 53.00p 53.50p 52.50p 53.00p 6243922
18/11/2016 53.00p 53.50p 52.50p 53.00p 20848556
17/11/2016 53.25p 54.00p 52.50p 53.00p 265237
16/11/2016 51.75p 53.25p 51.75p 53.25p 185796
15/11/2016 51.75p 52.50p 51.00p 51.75p 31782
14/11/2016 52.00p 52.90p 51.00p 51.75p 120094
11/11/2016 50.75p 52.60p 50.75p 52.00p 128100
10/11/2016 50.75p 51.00p 50.75p 50.75p 10737
09/11/2016 50.50p 51.00p 49.66p 50.75p 59686
08/11/2016 51.50p 51.79p 51.10p 51.50p 302254
07/11/2016 51.50p 51.50p 51.00p 51.50p 2351406
04/11/2016 51.50p 51.50p 51.20p 51.50p 1576036
03/11/2016 51.50p 52.00p 51.00p 52.00p 1641208
02/11/2016 51.50p 51.50p 51.00p 51.50p 3340425
01/11/2016 52.00p 52.00p 51.25p 51.50p 79117
31/10/2016 53.50p 53.50p 51.17p 52.25p 337156
28/10/2016 51.25p 51.25p 51.08p 51.25p 15933
27/10/2016 51.25p 51.50p 51.13p 51.25p 90090
26/10/2016 51.25p 51.52p 51.00p 51.25p 1966804
25/10/2016 51.25p 51.52p 51.03p 51.25p 3649903
24/10/2016 52.00p 52.00p 51.25p 51.25p 218776
21/10/2016 52.25p 53.50p 51.61p 52.00p 554884
20/10/2016 53.00p 53.52p 51.66p 52.25p 113744
19/10/2016 53.25p 54.02p 52.65p 53.00p 222561
18/10/2016 55.50p 55.50p 51.20p 53.25p 444618
17/10/2016 54.25p 54.80p 54.20p 54.37p 313161
14/10/2016 54.37p 55.31p 54.00p 54.25p 233432
13/10/2016 55.25p 55.85p 54.50p 54.62p 582661
12/10/2016 54.75p 55.85p 54.75p 55.25p 35056
11/10/2016 55.00p 55.50p 54.75p 54.75p 28777
10/10/2016 55.00p 55.50p 54.61p 55.00p 58330
07/10/2016 54.00p 55.40p 54.00p 55.00p 84990
06/10/2016 55.25p 55.90p 54.00p 54.00p 339305
05/10/2016 51.00p 55.00p 51.00p 54.50p 724421
04/10/2016 51.00p 51.70p 50.30p 51.00p 340858
03/10/2016 51.00p 51.70p 50.70p 51.00p 38499
30/09/2016 51.00p 51.10p 50.00p 51.00p 24085
29/09/2016 51.00p 52.00p 51.00p 51.00p 22122
28/09/2016 51.00p 52.00p 50.93p 51.00p 17823
27/09/2016 51.00p 52.00p 50.50p 51.00p 385301
26/09/2016 51.00p 51.33p 51.00p 51.00p 40500
23/09/2016 51.63p 52.00p 51.00p 52.00p 142105
22/09/2016 51.63p 52.00p 51.25p 51.63p 36139
21/09/2016 51.63p 52.00p 51.26p 51.63p 70860
20/09/2016 50.25p 52.00p 49.00p 51.63p 481012
19/09/2016 49.00p 50.10p 49.00p 50.00p 81434
16/09/2016 47.75p 49.50p 47.00p 49.50p 840032
15/09/2016 47.75p 48.50p 47.00p 47.00p 5173762
14/09/2016 48.50p 48.50p 47.31p 47.75p 239233
13/09/2016 49.25p 49.25p 47.80p 48.50p 99197
12/09/2016 50.50p 50.50p 48.50p 49.25p 166895
09/09/2016 50.75p 51.28p 50.00p 50.50p 93076
08/09/2016 50.75p 51.48p 50.50p 50.75p 560146
07/09/2016 50.75p 51.00p 50.10p 50.75p 69180
06/09/2016 51.00p 52.00p 50.23p 50.75p 392162
05/09/2016 51.00p 51.37p 50.30p 51.00p 130296
02/09/2016 51.00p 51.00p 50.00p 51.00p 197947
01/09/2016 51.00p 52.00p 50.75p 51.00p 61456
31/08/2016 50.75p 52.50p 50.00p 51.00p 353391
30/08/2016 48.75p 52.00p 48.75p 50.75p 223329
26/08/2016 48.75p 49.25p 48.75p 48.75p 82671
25/08/2016 48.75p 49.50p 48.00p 48.75p 178749
24/08/2016 48.75p 49.50p 48.00p 48.75p 473258
23/08/2016 48.75p 49.50p 48.00p 48.75p 65587
22/08/2016 48.75p 48.77p 48.74p 48.75p 18481
19/08/2016 49.00p 49.40p 48.00p 48.75p 111666
18/08/2016 48.75p 49.50p 48.00p 49.00p 1142511
17/08/2016 48.50p 49.50p 48.31p 48.75p 252107
16/08/2016 48.50p 49.00p 48.31p 48.50p 47460
15/08/2016 48.50p 48.89p 48.22p 48.50p 40000
12/08/2016 48.50p 49.00p 48.00p 48.50p 156310
11/08/2016 48.50p 49.00p 48.13p 48.50p 24757
10/08/2016 48.50p 49.00p 48.00p 48.50p 122393
09/08/2016 49.50p 49.50p 48.01p 48.50p 123231
08/08/2016 49.50p 50.00p 49.25p 49.50p 798020
05/08/2016 49.00p 50.00p 49.00p 49.50p 370130
04/08/2016 46.75p 49.40p 46.75p 49.00p 331149
03/08/2016 46.75p 47.20p 46.75p 46.75p 14587
02/08/2016 46.75p 47.50p 46.33p 46.75p 147879
01/08/2016 46.75p 47.50p 46.50p 46.75p 79810
29/07/2016 46.75p 47.50p 46.42p 46.75p 70161
28/07/2016 47.00p 48.00p 46.31p 46.75p 37845
27/07/2016 47.50p 47.65p 46.40p 47.00p 447071
26/07/2016 47.75p 48.00p 47.08p 47.50p 134057
25/07/2016 47.62p 48.50p 47.62p 47.75p 827536
22/07/2016 47.38p 48.00p 47.10p 47.62p 421318
21/07/2016 47.50p 47.75p 47.00p 47.75p 71511
20/07/2016 47.50p 48.00p 47.00p 47.50p 301790
19/07/2016 47.25p 48.50p 47.25p 47.50p 250060
18/07/2016 47.00p 48.50p 47.00p 48.50p 203793
15/07/2016 47.00p 49.00p 46.05p 46.50p 774866
14/07/2016 43.00p 44.70p 43.00p 44.50p 93449
13/07/2016 42.50p 43.90p 42.50p 43.00p 96189
12/07/2016 41.25p 43.25p 41.25p 42.50p 1003547
11/07/2016 41.25p 41.75p 41.25p 41.25p 16875
08/07/2016 41.25p 42.00p 40.50p 41.25p 61693
07/07/2016 41.25p 42.00p 40.75p 41.25p 67766
06/07/2016 41.75p 42.00p 40.50p 41.25p 379024
05/07/2016 41.00p 42.50p 40.25p 41.75p 169039
04/07/2016 40.50p 42.00p 40.50p 41.00p 164631
01/07/2016 40.50p 41.00p 40.32p 40.50p 285696
30/06/2016 39.50p 40.50p 39.50p 40.50p 839496
29/06/2016 42.25p 42.50p 39.50p 39.50p 369706
28/06/2016 42.25p 43.00p 41.50p 42.25p 69483
27/06/2016 42.25p 43.00p 41.55p 42.00p 1057785
24/06/2016 40.50p 42.95p 37.51p 42.25p 1238518
23/06/2016 43.75p 44.50p 43.50p 43.75p 106580
22/06/2016 44.25p 44.50p 43.07p 43.75p 463580
21/06/2016 44.25p 44.30p 44.25p 44.25p 38225
20/06/2016 44.25p 44.50p 43.50p 44.25p 44470
17/06/2016 45.25p 45.45p 43.81p 44.25p 195934
16/06/2016 45.25p 45.25p 45.00p 45.25p 678752
15/06/2016 45.50p 45.50p 45.00p 45.25p 593637
14/06/2016 45.25p 45.50p 45.00p 45.50p 1124842
13/06/2016 45.25p 45.50p 45.05p 45.25p 1695340
10/06/2016 45.25p 45.50p 45.00p 45.25p 762582
09/06/2016 45.25p 45.50p 45.00p 45.25p 63294
08/06/2016 45.50p 45.64p 45.00p 45.25p 638467
07/06/2016 45.50p 45.90p 45.00p 45.50p 233608
06/06/2016 45.50p 46.00p 45.45p 45.50p 17965
03/06/2016 45.50p 46.00p 45.35p 45.50p 107432
02/06/2016 45.75p 46.00p 45.50p 45.50p 701319
01/06/2016 46.00p 47.00p 45.25p 45.75p 2911572
31/05/2016 46.50p 47.00p 45.00p 46.00p 167996
27/05/2016 46.50p 46.50p 46.00p 46.50p 77343
26/05/2016 46.50p 47.00p 46.00p 46.50p 210509
25/05/2016 46.50p 46.65p 46.00p 46.50p 61089
24/05/2016 46.50p 46.69p 46.42p 46.50p 141460
23/05/2016 46.50p 47.00p 46.00p 46.50p 62803
20/05/2016 46.50p 47.00p 46.00p 46.50p 152000
19/05/2016 46.50p 47.00p 46.25p 46.50p 75455
18/05/2016 46.50p 47.00p 46.11p 46.50p 19164
17/05/2016 46.50p 46.90p 46.02p 46.50p 27709
16/05/2016 47.25p 47.25p 45.00p 45.00p 128993
13/05/2016 47.00p 48.00p 46.76p 47.25p 888844
12/05/2016 47.00p 47.50p 47.00p 47.00p 9380
11/05/2016 47.00p 47.49p 46.74p 47.00p 7912
10/05/2016 47.00p 47.50p 46.69p 47.00p 114058
09/05/2016 47.00p 48.00p 46.24p 47.00p 140614
06/05/2016 47.50p 47.54p 46.22p 47.00p 65928
05/05/2016 47.50p 48.00p 47.00p 47.50p 13632
04/05/2016 47.50p 47.70p 46.50p 47.50p 1995501
03/05/2016 46.50p 47.78p 46.30p 47.50p 448649
29/04/2016 45.75p 46.90p 45.75p 46.50p 144444
28/04/2016 45.75p 46.50p 45.41p 45.75p 61788
27/04/2016 44.75p 45.89p 44.62p 45.75p 212738
26/04/2016 44.50p 45.00p 43.78p 45.00p 1617780
25/04/2016 44.50p 44.70p 44.15p 44.50p 65022
22/04/2016 44.50p 45.00p 44.00p 44.50p 145895
21/04/2016 44.00p 44.80p 43.85p 44.50p 214925
20/04/2016 44.00p 44.40p 44.00p 44.00p 1037449
19/04/2016 44.00p 44.29p 43.80p 44.00p 67445
18/04/2016 43.25p 44.00p 43.14p 43.25p 736262
15/04/2016 43.25p 44.11p 42.50p 43.25p 4767551
14/04/2016 43.25p 44.00p 43.00p 43.25p 31353
13/04/2016 43.25p 44.00p 43.10p 43.25p 23903
12/04/2016 44.00p 44.00p 43.00p 43.25p 148996
11/04/2016 44.00p 45.00p 43.00p 44.00p 108636
08/04/2016 44.00p 45.00p 43.51p 44.00p 44688
07/04/2016 43.75p 45.00p 43.51p 44.00p 115010
06/04/2016 43.75p 45.00p 43.30p 45.00p 6204
05/04/2016 43.75p 45.16p 42.50p 43.75p 386177
04/04/2016 44.25p 44.75p 42.20p 43.75p 442789
01/04/2016 44.25p 45.50p 43.00p 44.25p 3534523
31/03/2016 44.25p 45.50p 43.00p 44.25p 81038
30/03/2016 43.50p 45.50p 43.50p 45.00p 608886
29/03/2016 43.00p 43.80p 42.40p 43.50p 197883
24/03/2016 43.00p 44.00p 42.00p 43.00p 174998
23/03/2016 43.00p 44.00p 42.00p 43.00p 323672
22/03/2016 43.00p 44.00p 43.00p 43.00p 149714
21/03/2016 43.00p 43.60p 43.00p 43.00p 46276
18/03/2016 43.25p 44.19p 42.00p 43.00p 135873
17/03/2016 43.75p 44.87p 43.25p 43.25p 267418
16/03/2016 43.00p 44.00p 42.75p 43.75p 104153
15/03/2016 42.00p 43.00p 42.00p 43.00p 124760
14/03/2016 42.00p 42.50p 41.50p 42.00p 38903
11/03/2016 41.50p 42.50p 41.50p 42.00p 111246
10/03/2016 42.00p 42.00p 40.55p 41.50p 713348

*Close Price adjusted for both dividends and splits