DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/08/2014 33.00p 33.00p 32.50p 32.50p 164401
08/08/2014 33.00p 33.00p 33.00p 33.00p 0
07/08/2014 33.00p 33.10p 33.00p 33.00p 12714
06/08/2014 33.75p 33.75p 32.50p 33.00p 280905
05/08/2014 34.00p 34.00p 33.50p 33.75p 210562
04/08/2014 34.00p 34.05p 33.50p 34.00p 51582
01/08/2014 34.00p 34.50p 33.50p 34.00p 94653
31/07/2014 34.00p 34.00p 33.75p 34.00p 3433
30/07/2014 34.00p 34.30p 33.50p 34.00p 102813
29/07/2014 34.50p 34.50p 34.00p 34.00p 63974
28/07/2014 34.00p 34.70p 34.00p 34.50p 125913
25/07/2014 33.75p 34.00p 33.50p 34.00p 410798
24/07/2014 33.75p 34.00p 33.50p 33.75p 68335
23/07/2014 33.75p 34.00p 33.75p 33.75p 5744
22/07/2014 33.75p 34.00p 33.75p 33.75p 8794
21/07/2014 33.75p 34.00p 33.75p 33.75p 750
18/07/2014 33.75p 34.00p 33.52p 33.75p 53080
17/07/2014 33.75p 33.75p 33.50p 33.75p 258314
16/07/2014 33.75p 34.00p 33.50p 33.75p 371376
15/07/2014 34.25p 34.25p 33.50p 33.75p 693074
14/07/2014 33.25p 33.50p 33.00p 33.50p 622733
11/07/2014 33.25p 33.25p 33.13p 33.25p 3505
10/07/2014 33.25p 33.25p 33.13p 33.25p 12680
09/07/2014 33.25p 33.25p 33.10p 33.25p 60000
08/07/2014 33.25p 33.50p 33.00p 33.25p 35349
07/07/2014 33.25p 33.50p 33.00p 33.25p 250877
04/07/2014 33.00p 33.25p 32.77p 33.25p 94140
03/07/2014 33.00p 33.00p 32.50p 32.50p 181412
02/07/2014 33.13p 33.39p 32.50p 33.00p 1166381
01/07/2014 33.13p 33.13p 32.75p 33.13p 1369
30/06/2014 33.13p 33.39p 33.13p 33.13p 0
27/06/2014 33.13p 33.39p 33.13p 33.13p 84
26/06/2014 33.13p 33.13p 33.10p 33.13p 24964
25/06/2014 33.38p 33.38p 32.75p 33.13p 255334
24/06/2014 33.38p 33.38p 32.98p 33.38p 8091
23/06/2014 33.38p 34.00p 33.38p 33.38p 28300
20/06/2014 33.38p 33.38p 33.01p 33.38p 0
19/06/2014 33.38p 33.38p 33.01p 33.38p 5000
18/06/2014 33.38p 34.00p 33.00p 33.38p 0
17/06/2014 33.38p 34.00p 33.00p 33.38p 60350
16/06/2014 33.13p 33.50p 33.13p 33.38p 16206
13/06/2014 33.13p 33.40p 32.94p 33.13p 2894876
12/06/2014 31.75p 33.50p 31.75p 33.13p 196033
11/06/2014 31.75p 31.95p 31.69p 31.75p 199048
10/06/2014 31.75p 32.00p 31.68p 31.75p 118707
09/06/2014 31.75p 31.95p 31.68p 31.75p 122792
06/06/2014 31.75p 32.00p 31.75p 31.75p 35208
05/06/2014 31.75p 31.78p 31.67p 31.75p 12115
04/06/2014 31.75p 31.75p 31.63p 31.75p 128972
03/06/2014 31.75p 31.75p 31.67p 31.75p 85316
02/06/2014 31.75p 31.79p 31.67p 31.75p 31143
30/05/2014 31.75p 31.85p 31.67p 31.75p 88432
29/05/2014 31.75p 32.00p 31.67p 31.75p 45700
28/05/2014 31.75p 32.00p 31.67p 31.75p 27243
27/05/2014 31.63p 32.00p 31.63p 31.75p 55666
23/05/2014 31.63p 31.83p 31.13p 31.63p 639704
22/05/2014 33.13p 33.13p 30.65p 31.63p 566371
21/05/2014 33.13p 33.13p 32.75p 33.13p 1000
20/05/2014 33.25p 33.25p 32.98p 33.13p 59008
19/05/2014 33.50p 33.67p 33.00p 33.25p 49478
16/05/2014 33.50p 34.00p 33.00p 33.50p 492987
15/05/2014 33.38p 34.00p 32.88p 33.50p 20190
14/05/2014 33.38p 33.47p 32.88p 33.38p 107775
13/05/2014 33.25p 33.38p 32.65p 33.38p 31293
12/05/2014 33.38p 33.88p 32.50p 33.25p 40275
09/05/2014 32.75p 33.38p 32.75p 33.38p 547913
08/05/2014 33.25p 33.50p 32.60p 32.75p 524965
07/05/2014 34.38p 34.50p 33.00p 33.25p 349680
06/05/2014 34.25p 34.38p 34.00p 34.38p 121811
02/05/2014 34.25p 34.38p 34.25p 34.25p 58375
01/05/2014 34.25p 34.25p 34.05p 34.25p 497700
30/04/2014 34.25p 34.40p 34.00p 34.25p 109423
29/04/2014 34.50p 34.60p 34.21p 34.25p 1692372
28/04/2014 35.00p 35.30p 34.50p 34.50p 14250
25/04/2014 35.00p 35.40p 34.70p 35.00p 54264
24/04/2014 34.75p 35.40p 34.10p 35.00p 97283
23/04/2014 33.00p 35.50p 33.00p 34.75p 487993
22/04/2014 33.00p 33.40p 32.55p 33.00p 324768
17/04/2014 33.25p 34.00p 32.50p 33.00p 6081439
16/04/2014 33.75p 33.75p 32.00p 33.25p 3077264
15/04/2014 35.00p 35.00p 33.50p 33.75p 273384
14/04/2014 35.75p 35.75p 34.50p 35.00p 319671
11/04/2014 36.25p 36.30p 35.60p 35.75p 378977
10/04/2014 36.25p 36.48p 36.00p 36.25p 64440
09/04/2014 37.25p 37.26p 36.10p 36.25p 407685
08/04/2014 37.25p 37.75p 37.00p 37.25p 230492
07/04/2014 37.25p 37.50p 37.20p 37.25p 310900
04/04/2014 36.50p 37.50p 36.50p 37.25p 384612
03/04/2014 35.87p 37.47p 35.87p 36.50p 783107
02/04/2014 35.25p 36.48p 35.25p 35.87p 405119
01/04/2014 34.75p 36.00p 34.50p 34.75p 63578
31/03/2014 33.25p 35.00p 33.25p 34.75p 700696
28/03/2014 33.00p 33.83p 33.00p 33.25p 149907
27/03/2014 33.50p 33.85p 32.65p 33.00p 90137
26/03/2014 32.88p 33.85p 32.65p 33.50p 1225504
25/03/2014 32.62p 33.25p 32.62p 32.88p 84114
24/03/2014 32.12p 33.00p 32.12p 32.50p 138325
21/03/2014 32.00p 32.75p 31.25p 32.12p 197398
20/03/2014 32.12p 33.02p 32.00p 32.00p 99220
19/03/2014 31.25p 32.50p 31.20p 32.12p 134433
18/03/2014 31.25p 31.25p 31.08p 31.25p 328629
17/03/2014 31.50p 31.50p 31.03p 31.25p 340313
14/03/2014 31.50p 32.00p 31.00p 31.50p 517352
13/03/2014 30.88p 32.00p 30.88p 32.00p 295292
12/03/2014 30.88p 31.06p 30.67p 30.88p 68225
11/03/2014 30.88p 31.00p 30.55p 30.88p 719544
10/03/2014 32.00p 32.00p 30.48p 30.88p 253186
07/03/2014 32.12p 32.12p 31.55p 32.00p 118051
06/03/2014 32.12p 32.12p 31.75p 32.12p 34956
05/03/2014 32.12p 32.12p 31.90p 32.12p 36516
04/03/2014 31.63p 32.25p 31.50p 32.12p 279725
03/03/2014 32.75p 32.88p 31.50p 31.63p 275773
28/02/2014 31.13p 33.00p 31.13p 32.88p 415777
27/02/2014 30.63p 31.69p 30.63p 31.13p 107773
26/02/2014 30.25p 31.75p 30.13p 31.00p 162577
25/02/2014 30.13p 30.43p 29.90p 30.13p 33420
24/02/2014 30.25p 30.44p 29.57p 30.13p 9112137
21/02/2014 30.75p 30.75p 30.00p 30.25p 365988
20/02/2014 30.88p 31.00p 30.50p 30.75p 114238
19/02/2014 31.50p 31.90p 30.65p 30.88p 165533
18/02/2014 30.75p 32.35p 30.75p 31.50p 518271
17/02/2014 30.63p 31.00p 30.25p 30.75p 365404
14/02/2014 30.00p 30.80p 30.00p 30.50p 317226
13/02/2014 30.00p 30.30p 29.75p 30.00p 16532
12/02/2014 29.37p 30.40p 29.13p 30.00p 364310
11/02/2014 30.50p 31.85p 29.00p 29.25p 438355
10/02/2014 30.75p 30.75p 29.50p 30.25p 3621938
07/02/2014 30.75p 31.00p 30.50p 30.75p 870610
06/02/2014 30.75p 31.00p 30.50p 30.75p 1105829
05/02/2014 30.75p 31.00p 30.70p 30.75p 260551
04/02/2014 30.50p 31.25p 30.50p 30.75p 559098
03/02/2014 28.63p 31.38p 28.50p 30.75p 1087843
31/01/2014 28.63p 28.92p 28.63p 28.63p 57994
30/01/2014 28.63p 29.00p 28.63p 28.63p 721341
29/01/2014 28.75p 28.96p 28.33p 28.63p 131682
28/01/2014 28.50p 28.90p 28.50p 28.75p 59502
27/01/2014 29.12p 29.20p 28.00p 28.50p 104422
24/01/2014 29.75p 29.75p 28.50p 29.12p 114068
23/01/2014 29.75p 30.00p 29.62p 29.75p 776299
22/01/2014 29.75p 29.77p 29.50p 29.75p 33178
21/01/2014 29.75p 29.90p 29.57p 29.75p 210146
20/01/2014 29.75p 29.85p 29.75p 29.75p 381823
17/01/2014 29.75p 30.00p 29.50p 29.75p 1162354
16/01/2014 29.88p 29.88p 29.70p 29.75p 40655
15/01/2014 30.00p 30.05p 29.50p 29.88p 203226
14/01/2014 30.00p 30.17p 29.75p 30.00p 328757
13/01/2014 30.00p 30.25p 29.75p 30.00p 385308
10/01/2014 29.88p 30.25p 29.65p 30.00p 427162
09/01/2014 29.88p 31.00p 29.50p 29.88p 9153714
08/01/2014 30.50p 31.00p 29.62p 29.88p 1925145
07/01/2014 27.88p 29.90p 27.88p 29.62p 327155
06/01/2014 26.63p 28.50p 26.50p 28.00p 440011
03/01/2014 26.50p 26.50p 26.25p 26.50p 232908
02/01/2014 26.50p 26.50p 25.75p 26.50p 409008
31/12/2013 26.50p 26.50p 26.00p 26.50p 44140
30/12/2013 26.50p 26.75p 25.96p 26.50p 212499
27/12/2013 26.50p 26.95p 26.00p 26.50p 178460
24/12/2013 26.50p 26.95p 26.28p 26.50p 71041
23/12/2013 26.50p 27.00p 26.23p 26.50p 143773
20/12/2013 26.50p 27.00p 26.25p 26.50p 173744
19/12/2013 26.37p 26.75p 26.25p 26.37p 558448
18/12/2013 24.75p 26.50p 24.75p 26.37p 617347
17/12/2013 24.75p 24.92p 24.67p 24.75p 131407
16/12/2013 24.75p 24.92p 24.65p 24.75p 37193
13/12/2013 24.75p 25.00p 24.63p 24.88p 393329
12/12/2013 24.75p 24.90p 24.60p 24.75p 361218
11/12/2013 25.00p 25.00p 24.55p 24.75p 1248290
10/12/2013 25.62p 25.65p 24.50p 25.00p 516628
09/12/2013 25.62p 25.75p 25.42p 25.62p 1044765
06/12/2013 25.87p 25.94p 25.48p 25.62p 9538060
05/12/2013 25.87p 26.00p 25.75p 25.87p 2012178
04/12/2013 26.00p 26.32p 25.75p 25.87p 615477
03/12/2013 26.25p 27.18p 25.87p 26.25p 11243148
02/12/2013 23.63p 26.82p 23.63p 26.25p 2036874
29/11/2013 22.00p 24.03p 22.00p 23.63p 567415
28/11/2013 21.88p 22.25p 21.88p 22.00p 47032
27/11/2013 21.88p 22.24p 21.88p 21.88p 36965
26/11/2013 21.50p 22.25p 21.50p 21.88p 264500
25/11/2013 21.88p 22.00p 21.48p 21.50p 215472
22/11/2013 21.88p 21.88p 21.75p 21.88p 43410
21/11/2013 21.88p 21.98p 21.80p 21.88p 116498
20/11/2013 22.00p 22.00p 21.75p 21.88p 730984
19/11/2013 22.13p 22.20p 21.75p 22.00p 346196
18/11/2013 22.13p 22.50p 21.86p 22.13p 5194014
15/11/2013 22.13p 22.20p 22.02p 22.13p 107995
14/11/2013 22.13p 22.13p 21.89p 22.13p 266402
13/11/2013 22.13p 22.13p 21.50p 22.13p 1866667
12/11/2013 22.13p 22.13p 21.50p 22.13p 200532
11/11/2013 22.13p 22.16p 21.86p 22.13p 178548
08/11/2013 22.13p 22.22p 21.88p 22.13p 440165
07/11/2013 22.00p 22.30p 21.88p 22.13p 766723
06/11/2013 22.00p 22.09p 21.82p 22.00p 304545
05/11/2013 22.00p 22.00p 21.76p 21.88p 1883852
04/11/2013 21.75p 22.18p 21.13p 22.00p 1842891
01/11/2013 21.38p 21.51p 21.00p 21.13p 420518
31/10/2013 21.63p 21.63p 21.26p 21.38p 212694
30/10/2013 21.38p 21.75p 21.00p 21.38p 6350897
29/10/2013 21.38p 21.75p 21.13p 21.38p 165840
28/10/2013 20.75p 21.75p 20.65p 21.38p 407942
25/10/2013 20.75p 20.95p 20.63p 20.75p 200647

*Close Price adjusted for both dividends and splits