DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/05/2015 31.75p 31.75p 31.00p 31.25p 92015
27/05/2015 31.25p 32.00p 31.00p 31.75p 508761
26/05/2015 31.25p 31.25p 30.63p 31.00p 40958
22/05/2015 31.25p 31.25p 30.65p 31.25p 19288
21/05/2015 30.75p 31.25p 30.00p 31.25p 954954
20/05/2015 31.25p 31.25p 30.50p 30.75p 132906
19/05/2015 31.50p 31.50p 30.50p 31.25p 57120
18/05/2015 32.25p 32.40p 31.00p 31.50p 142631
15/05/2015 30.50p 32.25p 30.10p 32.25p 134748
14/05/2015 31.38p 31.38p 30.10p 30.50p 192331
13/05/2015 29.25p 32.00p 29.00p 31.38p 7865135
12/05/2015 29.25p 29.25p 29.02p 29.25p 18915
11/05/2015 29.75p 29.75p 29.00p 29.25p 51790
08/05/2015 29.75p 29.75p 29.50p 29.75p 6572
07/05/2015 29.75p 29.75p 29.50p 29.75p 16055
06/05/2015 30.00p 30.00p 29.50p 29.75p 3035900
05/05/2015 30.00p 30.00p 29.50p 30.00p 5590
01/05/2015 30.00p 30.10p 29.58p 30.00p 17653
30/04/2015 30.00p 30.10p 29.78p 30.00p 150755
29/04/2015 30.00p 30.40p 29.70p 30.00p 672212
28/04/2015 30.00p 30.24p 29.26p 30.00p 355771
27/04/2015 30.75p 31.45p 29.60p 30.00p 127161
24/04/2015 30.75p 30.75p 30.50p 30.75p 39557
23/04/2015 30.75p 30.75p 30.07p 30.75p 47770
22/04/2015 31.00p 31.02p 30.50p 30.75p 846229
21/04/2015 31.00p 31.50p 30.50p 31.00p 282828
20/04/2015 31.25p 31.25p 30.50p 31.25p 53102
17/04/2015 31.25p 31.50p 31.00p 31.25p 181600
16/04/2015 31.25p 31.25p 31.00p 31.25p 88097
15/04/2015 31.50p 31.50p 29.10p 31.25p 753058
14/04/2015 31.50p 32.00p 31.09p 31.50p 24600
13/04/2015 31.50p 31.50p 31.00p 31.50p 39252
10/04/2015 31.50p 31.50p 31.10p 31.50p 20332
09/04/2015 31.63p 31.63p 31.25p 31.50p 60894
08/04/2015 31.63p 31.63p 31.63p 31.63p 0
07/04/2015 31.63p 31.70p 31.25p 31.63p 95524
02/04/2015 31.63p 32.00p 31.25p 31.63p 135141
01/04/2015 31.63p 31.85p 31.38p 31.63p 50450
31/03/2015 31.50p 31.95p 31.49p 31.63p 235405
30/03/2015 31.50p 31.90p 31.00p 31.50p 123803
27/03/2015 31.50p 31.60p 31.00p 31.50p 32601
26/03/2015 31.50p 31.90p 31.00p 31.50p 52360
25/03/2015 32.50p 32.50p 30.00p 31.50p 850834
24/03/2015 32.50p 33.25p 32.00p 32.50p 100130
23/03/2015 33.00p 33.75p 32.10p 33.75p 71163
20/03/2015 33.00p 33.75p 32.28p 33.00p 37401
19/03/2015 33.00p 33.10p 32.42p 33.00p 28752
18/03/2015 31.63p 34.00p 31.63p 33.00p 261338
17/03/2015 31.63p 32.00p 31.31p 31.63p 1201426
16/03/2015 31.63p 31.75p 31.33p 31.63p 36232
13/03/2015 31.38p 31.75p 31.33p 31.63p 187336
12/03/2015 31.38p 31.45p 31.26p 31.38p 630141
11/03/2015 31.63p 31.78p 31.25p 31.38p 374547
10/03/2015 31.63p 31.81p 31.50p 31.63p 173130
09/03/2015 31.63p 32.00p 31.25p 31.63p 950741
06/03/2015 31.87p 31.99p 31.25p 31.63p 981540
05/03/2015 31.75p 32.00p 31.16p 31.87p 4020461
04/03/2015 33.00p 33.00p 31.06p 31.75p 107667
03/03/2015 34.00p 34.00p 32.00p 33.00p 211013
02/03/2015 34.00p 34.25p 33.00p 34.00p 35517
27/02/2015 35.00p 35.13p 33.00p 34.00p 329225
26/02/2015 35.00p 35.00p 34.65p 35.00p 102436
25/02/2015 35.00p 35.00p 34.55p 35.00p 833134
24/02/2015 38.25p 38.32p 34.15p 34.50p 1258495
23/02/2015 37.50p 37.50p 36.50p 37.25p 357487
20/02/2015 37.50p 37.75p 37.00p 37.50p 716850
19/02/2015 37.50p 37.60p 37.05p 37.50p 978533
18/02/2015 38.00p 38.08p 37.00p 37.50p 289919
17/02/2015 39.00p 39.00p 37.69p 38.00p 1325019
16/02/2015 40.50p 42.00p 38.70p 39.00p 2230919
13/02/2015 37.00p 37.50p 37.00p 37.00p 150
12/02/2015 36.75p 37.20p 36.00p 37.00p 57812
11/02/2015 35.75p 36.75p 35.75p 36.75p 81143
10/02/2015 35.75p 36.35p 35.45p 35.75p 61501
09/02/2015 35.75p 36.25p 35.75p 35.75p 60658
06/02/2015 35.75p 36.25p 35.67p 35.75p 31513
05/02/2015 35.00p 36.40p 34.22p 35.75p 316904
04/02/2015 34.63p 36.00p 34.63p 35.00p 77609
03/02/2015 34.63p 35.50p 34.25p 34.63p 50953
02/02/2015 35.00p 35.00p 34.00p 34.63p 37000
30/01/2015 34.50p 36.48p 34.50p 35.00p 190718
29/01/2015 34.50p 35.50p 34.00p 34.50p 10692
28/01/2015 36.00p 36.00p 33.63p 34.50p 131348
27/01/2015 36.88p 36.95p 35.81p 36.00p 91000
26/01/2015 37.75p 38.60p 36.40p 36.88p 555389
23/01/2015 35.00p 38.00p 35.00p 37.50p 741242
22/01/2015 32.12p 35.75p 32.12p 35.00p 2789981
21/01/2015 31.87p 32.91p 31.87p 32.12p 258936
20/01/2015 32.50p 33.80p 31.39p 31.87p 1493190
19/01/2015 32.25p 32.73p 31.60p 31.75p 162986
16/01/2015 31.50p 33.00p 31.50p 32.25p 255263
15/01/2015 31.25p 32.00p 31.25p 31.50p 44995
14/01/2015 31.25p 31.55p 31.25p 31.25p 14672
13/01/2015 31.75p 32.15p 30.72p 31.25p 168047
12/01/2015 30.25p 32.50p 30.25p 31.75p 203142
09/01/2015 30.25p 30.70p 30.01p 30.25p 143845
08/01/2015 30.00p 30.79p 29.75p 30.25p 1932063
07/01/2015 30.00p 30.50p 29.50p 30.00p 1522105
06/01/2015 30.00p 30.50p 30.00p 30.00p 3000
05/01/2015 30.00p 30.50p 30.00p 30.00p 38660
02/01/2015 30.00p 30.00p 30.00p 30.00p 0
31/12/2014 30.00p 30.50p 30.00p 30.00p 35184
30/12/2014 30.00p 30.75p 30.00p 30.00p 163797
29/12/2014 30.00p 30.50p 30.00p 30.00p 29900
24/12/2014 30.00p 30.00p 29.50p 30.00p 3900
23/12/2014 30.00p 30.00p 29.66p 30.00p 101360
22/12/2014 30.00p 30.00p 29.66p 30.00p 53355
19/12/2014 30.25p 30.25p 29.50p 30.00p 62260
18/12/2014 30.25p 30.50p 29.85p 30.00p 196563
17/12/2014 30.75p 30.75p 30.02p 30.25p 150742
16/12/2014 30.75p 30.95p 30.68p 30.75p 87705
15/12/2014 32.25p 32.84p 31.00p 31.25p 300639
12/12/2014 29.00p 32.50p 29.00p 32.50p 2268539
11/12/2014 28.75p 29.50p 28.38p 29.00p 119382
10/12/2014 28.25p 29.00p 28.00p 28.75p 543429
09/12/2014 28.25p 29.00p 28.25p 28.25p 11408
08/12/2014 27.75p 28.50p 27.50p 28.00p 189076
05/12/2014 28.00p 28.50p 27.50p 27.75p 140366
04/12/2014 28.75p 28.75p 28.00p 28.00p 0
03/12/2014 28.75p 29.00p 28.00p 28.75p 826261
02/12/2014 29.00p 29.00p 28.00p 28.75p 375605
01/12/2014 29.00p 29.00p 28.50p 29.00p 175021
28/11/2014 29.00p 29.05p 28.50p 29.00p 16210963
27/11/2014 28.50p 28.87p 28.10p 28.50p 545000
26/11/2014 28.50p 28.50p 28.10p 28.50p 32720
25/11/2014 28.75p 28.75p 28.16p 28.75p 15000
24/11/2014 28.75p 29.38p 28.08p 28.75p 50435
21/11/2014 28.75p 28.75p 28.08p 28.75p 138466
20/11/2014 28.75p 28.75p 28.75p 28.75p 0
19/11/2014 28.75p 28.75p 28.00p 28.75p 15250
18/11/2014 29.12p 29.12p 28.00p 28.75p 451503
17/11/2014 29.12p 29.25p 28.75p 29.12p 198436
14/11/2014 30.00p 30.00p 28.77p 29.12p 1875520
13/11/2014 28.87p 29.69p 28.75p 29.37p 121538
12/11/2014 28.87p 29.75p 28.75p 29.00p 334686
11/11/2014 27.25p 29.00p 27.00p 28.87p 16158777
10/11/2014 28.00p 28.00p 25.59p 26.50p 608732
07/11/2014 29.12p 29.12p 27.55p 28.00p 325912
06/11/2014 29.12p 29.75p 28.50p 29.12p 385391
05/11/2014 28.87p 29.25p 28.53p 28.87p 315612
04/11/2014 28.87p 29.00p 28.50p 28.87p 132574
03/11/2014 28.87p 29.00p 28.50p 28.87p 113825
31/10/2014 28.87p 29.25p 28.25p 28.87p 18630042
30/10/2014 29.12p 29.12p 28.75p 28.75p 1896
29/10/2014 29.37p 29.37p 28.50p 29.12p 223217
28/10/2014 29.75p 29.75p 28.00p 29.37p 946474
27/10/2014 29.75p 29.75p 29.00p 29.75p 26286
24/10/2014 29.37p 30.00p 29.00p 29.75p 73506
23/10/2014 30.25p 30.25p 29.00p 29.37p 67789
22/10/2014 30.25p 30.25p 29.75p 30.25p 8026
21/10/2014 30.25p 30.75p 29.50p 30.25p 117000
20/10/2014 30.25p 30.90p 29.57p 30.25p 48804
17/10/2014 29.50p 31.00p 29.00p 30.25p 7773819
16/10/2014 33.75p 33.75p 28.00p 29.50p 849559
15/10/2014 34.00p 34.00p 33.95p 34.00p 2822
14/10/2014 35.00p 36.13p 33.50p 34.00p 985626
13/10/2014 33.75p 34.50p 33.61p 34.00p 159537
10/10/2014 33.88p 34.22p 33.50p 33.75p 110380
09/10/2014 34.50p 34.50p 34.00p 34.25p 102886
08/10/2014 34.50p 34.99p 34.00p 34.50p 50942
07/10/2014 34.38p 35.00p 34.38p 34.50p 50000
06/10/2014 34.25p 35.00p 34.25p 34.25p 77550
03/10/2014 33.50p 34.70p 33.50p 34.25p 199999
02/10/2014 33.50p 34.00p 33.20p 33.50p 23000
01/10/2014 33.50p 33.50p 33.20p 33.50p 12552
30/09/2014 33.50p 33.65p 33.00p 33.50p 73047
29/09/2014 33.50p 33.50p 33.20p 33.50p 20423
26/09/2014 33.50p 33.50p 33.20p 33.50p 8175
25/09/2014 33.50p 33.90p 33.06p 33.50p 46386
24/09/2014 33.50p 33.50p 33.10p 33.50p 22000
23/09/2014 33.75p 34.00p 33.50p 33.50p 423778
22/09/2014 33.75p 33.75p 33.50p 33.75p 62974
19/09/2014 33.75p 33.75p 33.50p 33.75p 9000
18/09/2014 33.75p 33.75p 33.50p 33.75p 933
17/09/2014 33.50p 33.75p 33.00p 33.75p 59162
16/09/2014 33.50p 33.50p 33.00p 33.50p 1048326
15/09/2014 33.75p 33.80p 33.00p 33.50p 526115
12/09/2014 33.75p 33.80p 33.50p 33.75p 18771
11/09/2014 33.75p 33.83p 33.50p 33.75p 9806
10/09/2014 33.75p 33.75p 33.50p 33.75p 60878
09/09/2014 33.75p 33.75p 33.50p 33.75p 1062526
08/09/2014 32.00p 35.10p 32.00p 33.75p 2712543
05/09/2014 30.38p 33.10p 30.29p 33.00p 2439250
04/09/2014 30.38p 30.50p 29.85p 30.38p 2262127
03/09/2014 31.63p 31.63p 30.25p 30.38p 428928
02/09/2014 31.63p 31.75p 31.00p 31.63p 1274305
01/09/2014 32.00p 32.00p 31.00p 31.63p 591221
29/08/2014 31.75p 32.00p 31.50p 32.00p 95208
28/08/2014 32.00p 32.00p 31.50p 31.75p 54807
27/08/2014 32.00p 32.00p 31.50p 32.00p 56146
26/08/2014 32.25p 32.50p 31.50p 32.00p 60324
22/08/2014 32.25p 32.25p 32.00p 32.25p 19909
21/08/2014 32.25p 32.25p 32.25p 32.25p 0
20/08/2014 32.25p 32.25p 32.00p 32.25p 172525
19/08/2014 32.25p 32.25p 31.50p 32.25p 179929
18/08/2014 32.25p 32.25p 32.00p 32.25p 325487
15/08/2014 32.25p 32.25p 32.00p 32.25p 49025
14/08/2014 32.37p 32.37p 32.00p 32.25p 63816
13/08/2014 32.88p 32.88p 32.25p 32.37p 156797
12/08/2014 33.00p 33.00p 32.35p 32.88p 39417

*Close Price adjusted for both dividends and splits