DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/01/2013 16.75p 16.75p 16.50p 16.75p 125036
09/01/2013 16.25p 16.84p 16.00p 16.75p 675805
08/01/2013 17.38p 17.50p 15.75p 16.25p 550366
07/01/2013 18.38p 18.90p 17.00p 17.38p 1521682
04/01/2013 14.88p 18.00p 14.88p 17.25p 4387160
03/01/2013 14.88p 14.95p 14.65p 14.88p 84911
02/01/2013 15.13p 15.20p 14.80p 14.88p 81622
31/12/2012 15.13p 15.35p 14.77p 15.13p 6707
28/12/2012 15.13p 15.40p 15.01p 15.13p 38552
27/12/2012 15.13p 15.13p 15.04p 15.13p 0
24/12/2012 15.13p 15.13p 15.04p 15.13p 0
21/12/2012 15.13p 15.13p 15.04p 15.13p 248943
20/12/2012 15.13p 15.40p 15.00p 15.13p 163298
19/12/2012 14.75p 15.40p 14.70p 15.13p 1938354
18/12/2012 14.50p 15.17p 14.50p 14.75p 118300
17/12/2012 14.25p 14.75p 14.09p 14.50p 227637
14/12/2012 14.25p 14.25p 14.13p 14.25p 0
13/12/2012 14.13p 14.25p 14.13p 14.25p 32203
12/12/2012 14.13p 14.25p 14.06p 14.13p 88500
11/12/2012 14.13p 14.17p 14.05p 14.13p 2037454
10/12/2012 14.13p 14.13p 14.00p 14.13p 153143
07/12/2012 14.25p 14.25p 14.02p 14.13p 4384173
06/12/2012 14.25p 14.25p 14.00p 14.25p 238272
05/12/2012 14.25p 14.25p 14.00p 14.25p 5594057
04/12/2012 14.00p 14.50p 14.00p 14.25p 1457630
03/12/2012 13.75p 14.25p 13.58p 14.00p 237927
30/11/2012 13.75p 13.75p 13.75p 13.75p 21495
29/11/2012 13.75p 13.78p 13.75p 13.75p 3919
28/11/2012 13.88p 13.90p 13.55p 13.75p 178586
27/11/2012 13.63p 14.10p 13.50p 13.88p 330268
26/11/2012 13.50p 14.21p 13.50p 13.63p 12264827
23/11/2012 13.50p 13.75p 13.26p 13.50p 3201204
22/11/2012 13.50p 13.50p 13.26p 13.50p 15601
21/11/2012 13.50p 13.50p 13.31p 13.50p 24145
20/11/2012 13.50p 13.50p 13.42p 13.50p 47000
19/11/2012 13.50p 13.55p 13.50p 13.50p 42867
16/11/2012 13.50p 13.60p 13.30p 13.50p 315506
15/11/2012 13.63p 13.63p 13.25p 13.50p 123783
14/11/2012 13.63p 13.88p 13.41p 13.63p 204997
13/11/2012 13.12p 14.00p 13.12p 13.63p 829891
12/11/2012 13.00p 13.25p 13.00p 13.12p 22287
09/11/2012 13.00p 13.10p 12.80p 13.00p 13377294
08/11/2012 13.00p 13.10p 12.75p 13.00p 117497
07/11/2012 13.00p 13.13p 12.75p 13.00p 6046607
06/11/2012 12.88p 13.20p 12.75p 13.00p 234469
05/11/2012 12.75p 13.00p 12.66p 12.88p 95588
02/11/2012 12.75p 12.95p 12.75p 12.75p 145553
01/11/2012 13.12p 13.12p 12.58p 12.75p 216199
31/10/2012 13.12p 13.12p 12.80p 13.12p 125186
30/10/2012 13.25p 13.28p 12.83p 13.12p 165125
29/10/2012 13.38p 13.38p 13.00p 13.25p 72500
26/10/2012 13.38p 13.38p 12.61p 13.38p 26035892
25/10/2012 13.38p 13.38p 13.09p 13.38p 5285
24/10/2012 13.38p 13.40p 13.07p 13.38p 17707
23/10/2012 13.50p 13.50p 13.05p 13.38p 31895
22/10/2012 13.50p 13.55p 13.49p 13.50p 46749
19/10/2012 13.50p 13.60p 13.00p 13.50p 89500
18/10/2012 13.75p 13.89p 13.50p 13.50p 188910
17/10/2012 13.75p 14.00p 13.60p 13.75p 520651
16/10/2012 13.25p 14.15p 13.25p 13.75p 640161
15/10/2012 12.63p 13.50p 12.63p 13.25p 398205
12/10/2012 12.38p 12.73p 12.37p 12.63p 509122
11/10/2012 12.00p 12.74p 11.78p 12.38p 507963
10/10/2012 11.75p 12.63p 11.75p 11.88p 892702
09/10/2012 13.12p 13.20p 10.55p 11.75p 3567846
08/10/2012 13.12p 13.95p 12.75p 12.88p 1726366
05/10/2012 13.00p 13.00p 12.80p 13.00p 124565
04/10/2012 13.00p 13.02p 12.76p 13.00p 293376
03/10/2012 13.00p 13.15p 12.88p 13.00p 228668
02/10/2012 13.00p 13.24p 12.87p 13.00p 478201
01/10/2012 13.00p 13.24p 13.00p 13.00p 362629
28/09/2012 12.75p 13.00p 12.50p 13.00p 228989
27/09/2012 12.75p 12.75p 12.60p 12.75p 125414
26/09/2012 12.88p 12.88p 12.75p 12.75p 32291
25/09/2012 12.63p 13.50p 12.50p 12.88p 658639
24/09/2012 12.50p 12.70p 12.41p 12.50p 175263
21/09/2012 11.50p 12.90p 11.50p 12.50p 1042038
20/09/2012 11.50p 11.65p 11.50p 11.50p 265948
19/09/2012 11.50p 11.54p 11.35p 11.50p 435971
18/09/2012 11.50p 11.60p 11.25p 11.50p 779523
17/09/2012 11.38p 11.60p 11.17p 11.50p 432828
14/09/2012 11.25p 11.60p 11.17p 11.38p 365029
13/09/2012 11.25p 11.50p 11.17p 11.25p 186539
12/09/2012 11.13p 11.27p 11.13p 11.13p 50000
11/09/2012 11.25p 11.37p 11.11p 11.13p 7283
10/09/2012 11.25p 11.38p 10.70p 11.25p 122379
07/09/2012 11.25p 11.25p 11.25p 11.25p 40000
06/09/2012 11.25p 11.50p 11.25p 11.25p 300000
05/09/2012 11.25p 11.25p 11.14p 11.25p 16000
04/09/2012 11.25p 11.25p 11.14p 11.25p 0
03/09/2012 11.25p 11.25p 11.14p 11.25p 9049
31/08/2012 11.25p 11.41p 11.25p 11.25p 2628
30/08/2012 11.25p 11.35p 11.13p 11.25p 64395
29/08/2012 11.25p 11.25p 11.25p 11.25p 20000
28/08/2012 11.25p 11.28p 11.11p 11.25p 0
24/08/2012 11.25p 11.28p 11.11p 11.25p 80000
23/08/2012 11.25p 11.27p 11.10p 11.25p 108000
22/08/2012 11.25p 11.30p 11.25p 11.25p 28000
21/08/2012 11.50p 11.50p 11.00p 11.25p 63185
20/08/2012 11.63p 11.63p 11.40p 11.50p 10000
17/08/2012 11.50p 11.65p 11.28p 11.50p 139078
16/08/2012 11.50p 11.50p 11.27p 11.50p 35000
15/08/2012 11.50p 11.50p 11.22p 11.50p 2902000
14/08/2012 11.50p 11.68p 11.25p 11.50p 211209
13/08/2012 11.50p 11.70p 11.25p 11.50p 0
10/08/2012 11.50p 11.70p 11.25p 11.50p 100000
09/08/2012 11.63p 11.70p 11.25p 11.38p 140300
08/08/2012 12.25p 12.25p 11.50p 11.63p 230000
07/08/2012 12.25p 12.25p 12.00p 12.00p 75000
06/08/2012 12.25p 12.25p 12.10p 12.25p 0
03/08/2012 12.25p 12.25p 12.10p 12.25p 26536
02/08/2012 12.25p 12.38p 12.15p 12.25p 0
01/08/2012 12.25p 12.38p 12.15p 12.25p 5346
31/07/2012 12.25p 12.38p 12.13p 12.25p 99198
30/07/2012 12.25p 12.25p 12.15p 12.25p 5083
27/07/2012 12.25p 12.25p 12.15p 12.25p 1000
26/07/2012 12.38p 12.40p 12.10p 12.25p 75024
25/07/2012 12.38p 12.65p 12.25p 12.38p 64642
24/07/2012 12.38p 12.38p 12.31p 12.38p 50000
23/07/2012 12.38p 12.70p 12.38p 12.38p 13779
20/07/2012 12.38p 12.70p 12.31p 12.38p 38078
19/07/2012 12.38p 12.50p 12.38p 12.38p 1411869
18/07/2012 12.38p 12.93p 12.00p 12.38p 0
17/07/2012 12.38p 12.93p 12.00p 12.38p 766031
16/07/2012 12.25p 12.50p 12.25p 12.38p 80499
13/07/2012 12.25p 12.45p 12.13p 12.25p 1254457
12/07/2012 12.13p 12.50p 12.13p 12.25p 88388
11/07/2012 12.25p 12.38p 11.58p 12.13p 865887
10/07/2012 12.25p 12.25p 12.00p 12.13p 92500
09/07/2012 12.25p 12.49p 12.18p 12.25p 19363
06/07/2012 12.25p 12.50p 12.00p 12.25p 139894
05/07/2012 12.13p 12.46p 12.13p 12.25p 25180
04/07/2012 12.13p 12.49p 11.90p 12.13p 599632
03/07/2012 11.75p 12.13p 11.75p 12.13p 134720
02/07/2012 11.25p 11.75p 11.25p 11.75p 29145
29/06/2012 11.13p 11.25p 11.13p 11.25p 44277
28/06/2012 11.13p 11.40p 11.13p 11.13p 65186
27/06/2012 11.13p 11.13p 11.12p 11.13p 100000
26/06/2012 11.13p 11.40p 11.10p 11.13p 25501
25/06/2012 11.13p 11.40p 11.13p 11.13p 0
22/06/2012 11.13p 11.40p 11.13p 11.13p 25083
21/06/2012 10.88p 11.40p 10.86p 11.13p 450631
20/06/2012 10.88p 10.99p 10.88p 10.88p 4549
19/06/2012 10.88p 10.97p 10.88p 10.88p 0
18/06/2012 10.88p 10.97p 10.88p 10.88p 57468
15/06/2012 10.88p 10.90p 10.88p 10.88p 30331
14/06/2012 11.00p 11.00p 10.78p 10.88p 185861
13/06/2012 11.25p 11.25p 11.00p 11.00p 20000
12/06/2012 11.25p 11.47p 11.00p 11.25p 45187
11/06/2012 10.88p 11.50p 10.88p 11.25p 268887
08/06/2012 10.88p 10.95p 10.80p 10.88p 0
07/06/2012 10.88p 10.95p 10.80p 10.88p 110500
06/06/2012 10.88p 10.90p 10.88p 10.88p 8320
01/06/2012 10.75p 11.00p 10.63p 10.88p 184100
31/05/2012 10.63p 11.00p 10.58p 10.75p 100470
30/05/2012 10.00p 10.80p 10.00p 10.63p 235809
29/05/2012 10.00p 10.00p 10.00p 10.00p 34801
28/05/2012 9.88p 10.10p 9.88p 10.00p 116000
25/05/2012 9.88p 9.88p 9.80p 9.88p 100000
24/05/2012 9.88p 9.99p 9.80p 9.88p 37500
23/05/2012 10.00p 10.00p 9.75p 9.88p 80000
22/05/2012 10.00p 10.00p 9.77p 10.00p 58420
21/05/2012 10.00p 10.00p 9.75p 10.00p 143209
18/05/2012 10.50p 10.50p 9.75p 10.00p 137505
17/05/2012 10.50p 10.70p 10.50p 10.50p 9581
16/05/2012 10.75p 10.75p 10.27p 10.50p 160007
15/05/2012 10.88p 10.97p 10.50p 10.75p 185000
14/05/2012 11.13p 11.13p 9.97p 10.88p 10204545
11/05/2012 11.13p 11.13p 10.77p 11.13p 1000
10/05/2012 11.13p 11.13p 10.75p 11.13p 0
09/05/2012 11.13p 11.13p 10.75p 11.13p 16980
08/05/2012 10.88p 11.13p 10.50p 11.13p 360641
04/05/2012 10.88p 10.88p 10.25p 10.63p 90965
03/05/2012 10.88p 10.88p 10.75p 10.88p 0
02/05/2012 10.75p 10.88p 10.75p 10.88p 205000
01/05/2012 10.88p 11.00p 10.50p 10.75p 104314
30/04/2012 10.88p 11.15p 10.69p 10.88p 232790
27/04/2012 10.88p 10.88p 10.25p 10.75p 250137
26/04/2012 11.25p 11.25p 10.88p 10.88p 54367
25/04/2012 11.25p 11.25p 11.00p 11.25p 1042534
24/04/2012 11.25p 11.33p 11.05p 11.25p 48701
23/04/2012 10.50p 10.59p 10.50p 10.50p 8112
20/04/2012 10.50p 10.60p 10.28p 10.50p 113651
19/04/2012 10.25p 10.62p 10.13p 10.50p 62520
18/04/2012 10.25p 10.50p 10.10p 10.25p 137254
17/04/2012 10.25p 10.45p 10.03p 10.25p 81911
16/04/2012 9.88p 10.25p 9.88p 10.25p 174000
13/04/2012 9.75p 10.00p 9.50p 9.88p 133022
12/04/2012 9.75p 9.75p 9.50p 9.75p 0
11/04/2012 9.63p 9.75p 9.50p 9.75p 118022
10/04/2012 9.25p 9.79p 9.25p 9.63p 1024334
05/04/2012 9.50p 9.50p 9.06p 9.25p 161033
04/04/2012 9.75p 9.75p 9.06p 9.50p 160000
03/04/2012 9.75p 10.30p 9.60p 9.75p 188608
02/04/2012 9.75p 10.00p 9.53p 9.75p 130000
30/03/2012 9.75p 10.03p 9.50p 9.75p 0
29/03/2012 9.75p 10.03p 9.50p 9.75p 173728
28/03/2012 9.75p 9.75p 9.52p 9.75p 102897
27/03/2012 10.13p 10.13p 9.51p 9.75p 80000
26/03/2012 10.13p 10.13p 10.00p 10.13p 10000

*Close Price adjusted for both dividends and splits