DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/10/2013 21.63p 21.63p 20.63p 20.63p 304831
23/10/2013 22.38p 22.43p 21.50p 21.63p 177354
22/10/2013 21.88p 22.65p 21.85p 22.38p 1804998
21/10/2013 21.63p 22.00p 21.50p 21.88p 968345
18/10/2013 20.75p 22.00p 20.38p 21.50p 2597331
17/10/2013 20.63p 20.75p 19.96p 20.38p 48464280
16/10/2013 19.88p 20.75p 19.81p 20.63p 16989716
15/10/2013 19.88p 20.25p 19.50p 19.88p 9536066
14/10/2013 18.25p 18.56p 18.00p 18.25p 679563
11/10/2013 17.63p 18.25p 17.63p 18.13p 582474
10/10/2013 17.63p 17.63p 17.50p 17.63p 40236
09/10/2013 17.63p 17.63p 17.53p 17.63p 17635
08/10/2013 17.63p 17.63p 17.50p 17.63p 25000
07/10/2013 17.63p 17.63p 17.50p 17.63p 4629397
04/10/2013 17.75p 17.75p 17.50p 17.63p 70816
03/10/2013 17.75p 17.75p 17.55p 17.75p 50577
02/10/2013 18.13p 18.13p 17.54p 17.75p 107715
01/10/2013 18.13p 18.13p 18.10p 18.13p 2682
30/09/2013 18.25p 18.27p 18.13p 18.13p 54942
27/09/2013 18.63p 18.63p 18.00p 18.25p 168522
26/09/2013 18.75p 18.75p 18.50p 18.75p 50000
25/09/2013 18.75p 18.75p 18.50p 18.75p 25000
24/09/2013 18.75p 18.85p 18.50p 18.75p 3967556
23/09/2013 18.75p 18.95p 18.50p 18.75p 467942
20/09/2013 19.63p 19.63p 18.50p 18.75p 335616
19/09/2013 19.88p 19.88p 19.50p 19.63p 96762
18/09/2013 20.38p 20.68p 19.75p 19.88p 306966
17/09/2013 19.63p 20.51p 19.63p 20.38p 1034429
16/09/2013 19.75p 20.00p 19.63p 19.63p 168911
13/09/2013 19.13p 20.50p 19.13p 19.75p 4953268
12/09/2013 17.75p 19.25p 17.75p 19.13p 5822196
11/09/2013 17.50p 17.83p 17.30p 17.75p 199173
10/09/2013 17.50p 17.50p 17.25p 17.50p 106504
09/09/2013 17.50p 17.55p 17.25p 17.50p 89245
06/09/2013 17.50p 17.55p 17.30p 17.50p 52935
05/09/2013 17.50p 17.55p 17.30p 17.50p 25462
04/09/2013 17.50p 17.58p 17.30p 17.50p 17115
03/09/2013 17.50p 17.61p 17.25p 17.50p 322684
02/09/2013 17.50p 17.60p 17.33p 17.50p 186995
30/08/2013 17.38p 17.50p 17.35p 17.50p 33811
29/08/2013 17.38p 17.38p 17.15p 17.38p 59384
28/08/2013 17.13p 17.50p 17.00p 17.38p 277037
27/08/2013 17.25p 17.25p 17.00p 17.13p 139552
23/08/2013 17.25p 17.35p 17.25p 17.25p 35663
22/08/2013 17.38p 17.48p 17.05p 17.25p 97373
21/08/2013 17.38p 17.50p 17.38p 17.38p 53757
20/08/2013 18.25p 18.25p 17.13p 17.38p 384847
19/08/2013 18.25p 18.25p 18.00p 18.25p 43355
16/08/2013 17.75p 18.30p 17.75p 18.25p 552561
15/08/2013 16.50p 18.00p 16.00p 17.75p 8074443
14/08/2013 16.00p 16.25p 16.00p 16.00p 182793
13/08/2013 15.88p 16.00p 15.75p 16.00p 295927
12/08/2013 15.88p 15.88p 15.75p 15.88p 62858
09/08/2013 15.88p 15.88p 15.50p 15.88p 507500
08/08/2013 15.88p 15.88p 15.75p 15.88p 5000
07/08/2013 15.75p 15.88p 15.73p 15.88p 154048
06/08/2013 15.75p 15.75p 15.73p 15.75p 1000
05/08/2013 15.75p 15.75p 15.25p 15.75p 130305
02/08/2013 15.38p 15.85p 15.38p 15.75p 164759
01/08/2013 15.38p 15.39p 15.38p 15.38p 9500
31/07/2013 15.50p 15.50p 15.26p 15.38p 16396
30/07/2013 15.50p 15.50p 15.28p 15.50p 36695
29/07/2013 15.50p 15.50p 15.28p 15.50p 175000
26/07/2013 15.38p 15.50p 15.28p 15.50p 152814
25/07/2013 15.38p 15.38p 15.28p 15.38p 13837
24/07/2013 15.38p 15.38p 15.00p 15.38p 1500
23/07/2013 15.38p 15.38p 15.28p 15.38p 0
22/07/2013 15.38p 15.38p 15.28p 15.38p 535318
19/07/2013 15.38p 15.38p 15.28p 15.38p 3486
18/07/2013 15.38p 15.38p 15.25p 15.38p 115692
17/07/2013 15.38p 15.38p 15.25p 15.38p 945321
16/07/2013 15.38p 15.38p 15.25p 15.38p 175000
15/07/2013 15.25p 15.38p 15.25p 15.38p 3000
12/07/2013 15.25p 15.25p 15.00p 15.25p 500
11/07/2013 15.25p 15.25p 15.00p 15.25p 0
10/07/2013 15.25p 15.25p 15.00p 15.25p 20000
09/07/2013 15.25p 15.39p 15.25p 15.25p 13537
08/07/2013 14.88p 15.25p 14.80p 15.25p 6384
05/07/2013 14.88p 15.09p 14.80p 14.88p 179638
04/07/2013 14.88p 14.88p 14.80p 14.88p 7397
03/07/2013 14.88p 15.15p 14.88p 14.88p 653
02/07/2013 14.88p 15.00p 14.80p 14.88p 167500
01/07/2013 14.88p 14.88p 14.80p 14.88p 3793
28/06/2013 14.88p 14.88p 14.80p 14.88p 11820
27/06/2013 15.00p 15.00p 14.75p 14.88p 30000
26/06/2013 15.00p 15.00p 14.80p 15.00p 95000
25/06/2013 15.00p 15.30p 14.80p 15.00p 440000
24/06/2013 15.00p 15.00p 14.00p 15.00p 246630
21/06/2013 15.00p 15.30p 14.80p 15.00p 9000
20/06/2013 15.00p 15.35p 15.00p 15.00p 71514
19/06/2013 15.00p 15.10p 15.00p 15.00p 25000
18/06/2013 15.13p 15.40p 14.70p 15.00p 113284
17/06/2013 15.00p 15.40p 15.00p 15.13p 50000
14/06/2013 15.00p 15.00p 14.80p 15.00p 43951
13/06/2013 15.00p 15.00p 14.80p 15.00p 135237
12/06/2013 15.00p 15.00p 14.80p 15.00p 0
11/06/2013 15.00p 15.00p 14.80p 15.00p 4865
10/06/2013 14.88p 15.00p 14.80p 15.00p 0
07/06/2013 14.88p 15.00p 14.80p 14.88p 588904
06/06/2013 14.88p 15.10p 14.70p 14.88p 26384
05/06/2013 14.88p 15.05p 14.88p 14.88p 2640000
04/06/2013 14.88p 14.99p 14.50p 14.88p 412000
03/06/2013 14.88p 14.99p 14.50p 14.88p 55320
31/05/2013 14.88p 14.88p 14.65p 14.88p 24667
30/05/2013 14.88p 14.88p 14.60p 14.88p 4431
29/05/2013 15.00p 15.00p 14.63p 14.88p 121999
28/05/2013 15.13p 15.13p 14.64p 15.00p 217452
24/05/2013 15.13p 15.13p 14.80p 15.13p 163671
23/05/2013 15.13p 15.13p 14.80p 15.13p 44787
22/05/2013 15.13p 15.13p 14.80p 15.13p 5915
21/05/2013 15.25p 15.25p 15.00p 15.13p 40957
20/05/2013 15.25p 15.25p 15.02p 15.25p 215226
17/05/2013 15.25p 15.40p 15.02p 15.25p 144090
16/05/2013 15.25p 15.25p 15.02p 15.25p 206475
15/05/2013 15.25p 15.25p 15.01p 15.25p 155649
14/05/2013 15.50p 15.50p 15.00p 15.25p 81009
13/05/2013 15.50p 15.50p 15.10p 15.50p 14053
10/05/2013 15.75p 15.75p 15.20p 15.50p 64385
09/05/2013 15.75p 15.75p 15.50p 15.75p 31996
08/05/2013 15.75p 15.75p 15.52p 15.75p 31336
07/05/2013 15.75p 15.75p 15.55p 15.75p 100000
03/05/2013 15.75p 15.75p 15.55p 15.75p 61301
02/05/2013 15.75p 15.75p 15.60p 15.75p 0
01/05/2013 15.75p 15.75p 15.60p 15.75p 132111
30/04/2013 15.75p 15.75p 15.58p 15.75p 0
29/04/2013 15.75p 15.75p 15.58p 15.75p 16743
26/04/2013 15.75p 15.75p 15.50p 15.75p 196093
25/04/2013 15.75p 15.75p 15.58p 15.75p 0
24/04/2013 15.75p 15.75p 15.58p 15.75p 6498
23/04/2013 15.75p 15.75p 15.70p 15.75p 108406
22/04/2013 15.50p 15.75p 15.50p 15.75p 0
19/04/2013 15.50p 15.50p 15.50p 15.50p 45833
18/04/2013 15.50p 16.07p 15.50p 15.50p 0
17/04/2013 15.50p 16.07p 15.50p 15.50p 98882
16/04/2013 15.50p 15.50p 15.25p 15.50p 12787
15/04/2013 15.25p 16.00p 15.18p 15.25p 143043
12/04/2013 15.13p 15.25p 15.13p 15.25p 25000
11/04/2013 15.00p 15.50p 15.00p 15.13p 145000
10/04/2013 15.00p 15.20p 14.60p 15.00p 111916
09/04/2013 15.00p 15.00p 14.62p 15.00p 27250
08/04/2013 14.88p 15.25p 14.58p 15.00p 113270
05/04/2013 14.88p 14.88p 14.58p 14.88p 12000
04/04/2013 14.88p 14.88p 14.58p 14.88p 35556
03/04/2013 14.88p 14.95p 14.88p 14.88p 16573
02/04/2013 14.88p 15.25p 14.50p 14.88p 434442
28/03/2013 14.88p 14.96p 14.50p 14.88p 1020000
27/03/2013 14.88p 15.25p 14.88p 14.88p 11000
26/03/2013 14.88p 15.10p 14.88p 14.88p 248185
25/03/2013 14.88p 15.19p 14.88p 14.88p 24822
22/03/2013 14.88p 15.19p 14.88p 14.88p 49704
21/03/2013 14.88p 15.20p 14.85p 14.88p 32247
20/03/2013 14.88p 14.95p 14.20p 14.88p 0
19/03/2013 14.75p 14.95p 14.20p 14.88p 1141813
18/03/2013 15.75p 15.75p 15.10p 15.25p 118356
15/03/2013 15.75p 15.75p 15.54p 15.75p 110802
14/03/2013 15.75p 15.80p 15.53p 15.75p 146883
13/03/2013 15.75p 15.85p 15.53p 15.75p 67460
12/03/2013 15.75p 15.75p 15.50p 15.75p 263473
11/03/2013 15.75p 15.75p 15.63p 15.75p 58500
08/03/2013 16.13p 16.13p 15.63p 15.75p 506785
07/03/2013 16.37p 16.86p 15.75p 16.13p 414233
06/03/2013 16.50p 16.65p 16.37p 16.37p 21273
05/03/2013 16.50p 16.80p 16.00p 16.50p 14640000

*Close Price adjusted for both dividends and splits