DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/03/2016 42.25p 42.50p 41.50p 42.00p 192185
08/03/2016 43.00p 43.00p 42.00p 42.25p 155987
07/03/2016 42.50p 43.50p 42.17p 43.00p 9488256
04/03/2016 42.00p 42.90p 41.92p 42.50p 109587
03/03/2016 42.25p 43.00p 41.73p 42.00p 318777
02/03/2016 43.50p 43.50p 41.11p 43.00p 1353854
01/03/2016 43.75p 44.50p 42.97p 43.50p 120334
29/02/2016 44.00p 44.00p 43.55p 43.75p 96293
26/02/2016 44.00p 44.50p 43.50p 44.00p 21064
25/02/2016 45.38p 45.75p 44.00p 44.00p 260099
24/02/2016 45.50p 46.00p 45.00p 45.38p 177405
23/02/2016 46.50p 46.50p 42.45p 45.50p 1381971
22/02/2016 48.00p 68.25p 47.50p 48.25p 81505
19/02/2016 47.25p 48.00p 46.61p 48.00p 56371
18/02/2016 47.25p 47.40p 47.25p 47.25p 1598
17/02/2016 47.25p 47.25p 46.53p 47.25p 54884
16/02/2016 47.25p 47.25p 46.54p 47.25p 26105
15/02/2016 47.25p 48.00p 46.53p 47.25p 60919
12/02/2016 47.25p 47.25p 47.17p 47.25p 7687
11/02/2016 47.50p 48.00p 46.66p 47.25p 17789
10/02/2016 48.75p 48.75p 47.17p 47.50p 99141
09/02/2016 49.00p 49.00p 48.50p 48.75p 43608
08/02/2016 49.00p 49.20p 48.50p 49.00p 15865
05/02/2016 49.00p 49.50p 48.75p 49.00p 19269
04/02/2016 49.00p 49.50p 48.37p 49.00p 156186
03/02/2016 49.00p 50.00p 48.28p 49.00p 44917
02/02/2016 50.25p 50.25p 48.30p 49.00p 110873
01/02/2016 50.25p 51.50p 49.00p 50.25p 48047
29/01/2016 49.25p 51.00p 49.25p 50.25p 882276
28/01/2016 48.75p 49.22p 48.50p 49.00p 159138
27/01/2016 48.75p 49.50p 48.45p 48.75p 164523
26/01/2016 48.75p 50.00p 48.11p 48.75p 129663
25/01/2016 49.75p 50.50p 49.00p 49.50p 172682
22/01/2016 48.50p 50.50p 48.00p 49.75p 409680
21/01/2016 48.00p 49.00p 47.81p 48.50p 138218
20/01/2016 49.00p 49.00p 47.50p 48.00p 764369
19/01/2016 50.00p 50.10p 48.25p 49.00p 879881
18/01/2016 47.25p 47.50p 47.00p 47.25p 400489
15/01/2016 47.75p 48.50p 47.00p 47.25p 257234
14/01/2016 47.75p 48.50p 47.04p 47.75p 42798
13/01/2016 47.50p 48.50p 46.75p 48.00p 355904
12/01/2016 49.00p 49.25p 47.08p 47.50p 266954
11/01/2016 50.75p 51.50p 48.66p 51.50p 140744
08/01/2016 50.25p 51.25p 49.55p 51.25p 150110
07/01/2016 52.25p 52.25p 48.50p 50.25p 461281
06/01/2016 53.25p 53.60p 52.00p 52.50p 149867
05/01/2016 53.75p 54.38p 53.10p 53.25p 147329
04/01/2016 53.00p 54.90p 52.50p 53.75p 551288
31/12/2015 53.00p 53.50p 52.50p 52.50p 126823
30/12/2015 51.63p 54.00p 51.38p 53.00p 350281
29/12/2015 48.50p 52.00p 48.50p 51.63p 463955
24/12/2015 48.25p 49.00p 48.10p 48.50p 126072
23/12/2015 47.50p 48.50p 47.50p 48.25p 118279
22/12/2015 46.25p 48.00p 46.25p 47.75p 230463
21/12/2015 44.75p 47.15p 44.75p 46.25p 622508
18/12/2015 44.75p 46.00p 44.75p 44.75p 60474
17/12/2015 44.50p 46.80p 44.50p 44.75p 277082
16/12/2015 44.00p 45.00p 44.00p 44.50p 67046
15/12/2015 44.00p 45.00p 43.50p 44.00p 301603
14/12/2015 44.50p 45.00p 42.50p 44.00p 292754
11/12/2015 45.12p 45.90p 44.00p 44.50p 94017
10/12/2015 45.12p 45.90p 45.12p 45.12p 146664
09/12/2015 44.75p 45.60p 44.50p 45.12p 352192
08/12/2015 45.00p 46.00p 44.75p 44.75p 53348
07/12/2015 44.75p 45.19p 44.20p 45.00p 48241
04/12/2015 44.75p 45.50p 44.00p 44.75p 94847
03/12/2015 44.00p 46.00p 43.03p 44.75p 564411
02/12/2015 44.00p 44.50p 43.91p 44.00p 49034
01/12/2015 43.50p 44.06p 42.53p 44.00p 208931
30/11/2015 41.75p 43.50p 41.75p 43.50p 191375
27/11/2015 42.00p 42.85p 41.40p 41.75p 128150
26/11/2015 40.50p 42.50p 39.77p 42.00p 250244
25/11/2015 42.50p 42.50p 39.20p 40.50p 332464
24/11/2015 42.88p 43.13p 42.02p 42.50p 44803
23/11/2015 43.00p 43.50p 42.51p 42.88p 167154
20/11/2015 42.25p 43.19p 42.23p 43.00p 35965144
19/11/2015 42.25p 42.32p 42.20p 42.25p 42783
18/11/2015 44.00p 44.20p 42.00p 42.25p 124152
17/11/2015 43.50p 44.50p 43.50p 44.00p 215426
16/11/2015 44.50p 44.65p 42.00p 43.50p 383096
13/11/2015 44.50p 45.00p 44.50p 44.50p 147479
12/11/2015 44.75p 45.00p 44.50p 44.50p 94383
11/11/2015 44.13p 45.47p 44.00p 44.75p 353797
10/11/2015 42.25p 44.48p 42.25p 44.13p 952716
09/11/2015 42.25p 42.50p 42.00p 42.25p 258325
06/11/2015 42.00p 42.25p 41.50p 42.25p 154250
05/11/2015 40.00p 42.00p 40.00p 41.75p 242264
04/11/2015 40.88p 40.88p 39.78p 40.00p 268558
03/11/2015 41.37p 41.75p 40.88p 40.88p 207546
02/11/2015 41.00p 43.00p 41.00p 41.37p 367718
30/10/2015 41.50p 41.70p 41.00p 41.50p 92218
29/10/2015 40.75p 43.00p 40.75p 41.00p 319736
28/10/2015 40.25p 41.00p 39.50p 40.75p 298716
27/10/2015 40.25p 40.70p 39.57p 40.25p 49389
26/10/2015 39.25p 40.25p 38.67p 40.25p 4405319
23/10/2015 39.00p 40.00p 38.00p 39.25p 1554760
22/10/2015 39.00p 39.37p 38.00p 39.00p 928060
21/10/2015 39.00p 39.37p 38.00p 39.00p 127046
20/10/2015 39.50p 40.00p 38.27p 39.00p 226474
19/10/2015 39.00p 39.85p 38.26p 39.75p 287874
16/10/2015 39.00p 40.00p 38.25p 40.00p 357273
15/10/2015 37.50p 39.00p 37.50p 39.00p 121396
14/10/2015 38.00p 38.44p 36.89p 37.50p 12084531
13/10/2015 40.25p 41.00p 38.00p 38.00p 463545
12/10/2015 38.25p 39.40p 38.25p 38.87p 334649
09/10/2015 38.50p 38.50p 38.00p 38.25p 248973
08/10/2015 38.37p 40.00p 38.00p 38.50p 641457
07/10/2015 38.37p 38.75p 38.37p 38.37p 109632
06/10/2015 37.88p 38.75p 37.88p 38.37p 289862
05/10/2015 36.38p 39.00p 36.38p 37.88p 414509
02/10/2015 36.38p 36.70p 36.38p 36.38p 2000
01/10/2015 35.87p 36.74p 35.87p 36.38p 109116
30/09/2015 35.87p 36.55p 35.87p 35.87p 2985
29/09/2015 36.50p 36.75p 35.70p 35.87p 101066
28/09/2015 36.75p 37.25p 36.50p 36.88p 136709
25/09/2015 36.25p 36.85p 36.25p 36.75p 45773
24/09/2015 35.50p 36.90p 35.50p 36.25p 128805
23/09/2015 35.50p 36.00p 35.50p 35.50p 38639
22/09/2015 36.00p 36.40p 35.50p 35.50p 99362
21/09/2015 35.00p 36.50p 35.00p 36.00p 171245
18/09/2015 34.38p 34.75p 34.38p 34.75p 54365
17/09/2015 34.38p 34.38p 34.38p 34.38p 0
16/09/2015 34.38p 34.75p 34.22p 34.38p 54412
15/09/2015 34.88p 34.88p 34.13p 34.38p 66059
14/09/2015 35.25p 35.25p 34.65p 34.88p 39656
11/09/2015 35.25p 35.25p 34.75p 35.25p 769
10/09/2015 35.25p 35.50p 34.75p 35.25p 101057
09/09/2015 35.00p 35.68p 34.60p 35.25p 15344
08/09/2015 34.50p 35.50p 33.65p 34.75p 6602692
07/09/2015 34.50p 35.00p 33.45p 34.50p 56883
04/09/2015 34.50p 35.00p 33.65p 34.50p 7215
03/09/2015 34.50p 36.00p 33.49p 34.50p 16163
02/09/2015 35.00p 35.00p 34.00p 34.50p 22000
01/09/2015 34.00p 34.77p 33.57p 34.00p 308228
28/08/2015 33.50p 34.95p 33.50p 34.50p 2697516
27/08/2015 33.50p 33.50p 33.35p 33.50p 564804
26/08/2015 33.75p 33.75p 33.10p 33.50p 158928
25/08/2015 33.75p 33.98p 33.00p 33.75p 1352889
24/08/2015 33.63p 34.50p 33.45p 33.75p 374085
21/08/2015 33.75p 33.87p 33.56p 33.63p 76764
20/08/2015 33.75p 34.00p 33.50p 34.00p 1075550
19/08/2015 34.00p 34.00p 33.75p 33.75p 0
18/08/2015 34.00p 34.00p 34.00p 34.00p 12416
17/08/2015 34.00p 34.45p 33.80p 34.00p 13876
14/08/2015 33.75p 34.80p 33.22p 34.00p 81994
13/08/2015 34.00p 34.00p 33.75p 33.75p 33521
12/08/2015 34.75p 34.75p 33.25p 34.00p 426038
11/08/2015 34.75p 35.50p 34.00p 34.75p 48441
10/08/2015 34.75p 35.00p 34.66p 34.75p 30520
07/08/2015 34.75p 34.75p 34.08p 34.75p 200649
06/08/2015 34.75p 34.79p 34.13p 34.75p 28869
05/08/2015 34.75p 34.75p 34.07p 34.75p 36322
04/08/2015 34.75p 34.75p 34.04p 34.75p 29107
03/08/2015 34.75p 34.75p 33.61p 34.75p 40970
31/07/2015 34.75p 34.75p 34.20p 34.75p 1248913
30/07/2015 34.75p 34.75p 34.75p 34.75p 0
29/07/2015 34.75p 34.75p 33.55p 34.75p 25465
28/07/2015 34.75p 34.75p 33.55p 34.75p 26427
27/07/2015 34.75p 34.75p 34.20p 34.75p 31700
24/07/2015 34.75p 34.75p 34.00p 34.75p 6052
23/07/2015 34.25p 34.75p 33.70p 34.75p 1534763
22/07/2015 34.25p 34.39p 33.65p 34.25p 26626
21/07/2015 34.00p 34.50p 34.00p 34.25p 142922
20/07/2015 33.75p 34.50p 33.75p 34.50p 201788
17/07/2015 34.38p 34.48p 33.00p 33.75p 664744
16/07/2015 34.50p 34.50p 34.10p 34.38p 1010
15/07/2015 34.50p 34.69p 34.20p 34.50p 69634
14/07/2015 36.00p 36.00p 33.75p 34.50p 11608893
13/07/2015 34.25p 34.25p 33.65p 34.25p 17485
10/07/2015 34.25p 34.25p 34.20p 34.25p 33444
09/07/2015 34.25p 34.25p 34.25p 34.25p 19100
08/07/2015 34.25p 34.33p 34.25p 34.25p 25000
07/07/2015 34.25p 34.37p 34.00p 34.25p 67181
06/07/2015 34.25p 34.40p 33.65p 34.25p 1760
03/07/2015 34.25p 34.25p 33.50p 34.25p 26500
02/07/2015 34.25p 34.50p 33.63p 34.25p 339365
01/07/2015 34.25p 34.25p 33.63p 34.25p 2702
30/06/2015 34.25p 34.25p 33.63p 34.25p 3483
29/06/2015 34.25p 34.25p 33.60p 34.25p 71912
26/06/2015 34.25p 34.49p 34.00p 34.25p 11020507
25/06/2015 34.00p 34.50p 33.15p 34.25p 57127
24/06/2015 34.00p 34.00p 33.33p 34.00p 630567
23/06/2015 33.50p 34.50p 33.00p 34.00p 2819812
22/06/2015 33.75p 33.75p 33.50p 33.50p 0
19/06/2015 33.75p 33.75p 33.75p 33.75p 0
18/06/2015 33.75p 34.40p 33.20p 33.75p 14201
17/06/2015 33.25p 34.40p 33.25p 33.75p 27798
16/06/2015 33.00p 34.00p 32.50p 33.25p 150000
15/06/2015 33.00p 33.50p 33.00p 33.00p 72191
12/06/2015 33.00p 33.00p 33.00p 33.00p 30000
11/06/2015 33.00p 33.00p 33.00p 33.00p 10000
10/06/2015 33.00p 33.00p 32.40p 33.00p 10889
09/06/2015 33.00p 33.00p 32.40p 33.00p 10000
08/06/2015 33.00p 33.80p 33.00p 33.00p 2535
05/06/2015 33.00p 33.80p 33.00p 33.00p 35905
04/06/2015 33.00p 33.50p 32.30p 33.00p 62238
03/06/2015 33.00p 33.50p 32.30p 33.00p 89570
02/06/2015 33.00p 33.60p 32.60p 33.00p 38225
01/06/2015 32.00p 33.00p 31.40p 32.25p 145157
29/05/2015 31.25p 32.25p 31.25p 32.25p 136619

*Close Price adjusted for both dividends and splits