DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
23/03/2012 10.25p 10.30p 10.00p 10.13p 47612
22/03/2012 10.50p 10.50p 10.25p 10.25p 99277
21/03/2012 10.50p 10.63p 10.25p 10.50p 0
20/03/2012 10.63p 10.63p 10.25p 10.50p 161402
19/03/2012 10.50p 10.63p 10.20p 10.63p 86480
16/03/2012 10.50p 10.75p 10.03p 10.50p 0
15/03/2012 10.50p 10.75p 10.03p 10.50p 150441
14/03/2012 10.38p 10.50p 10.11p 10.50p 25000
13/03/2012 11.00p 11.00p 10.19p 10.38p 429799
12/03/2012 11.13p 11.13p 10.75p 11.00p 41494
09/03/2012 11.13p 11.13p 10.75p 11.13p 4513
08/03/2012 11.13p 11.13p 10.75p 11.13p 12544
07/03/2012 11.13p 11.13p 11.13p 11.13p 818
06/03/2012 11.38p 11.38p 10.80p 11.13p 47500
05/03/2012 11.38p 11.38p 10.50p 11.38p 83197
02/03/2012 11.38p 11.38p 11.15p 11.38p 16033
01/03/2012 11.50p 11.50p 11.00p 11.38p 93739
29/02/2012 11.50p 11.50p 11.00p 11.50p 135000
28/02/2012 11.50p 11.50p 11.25p 11.50p 223894
27/02/2012 11.50p 11.50p 11.25p 11.50p 40368
24/02/2012 11.50p 11.59p 10.75p 11.50p 148003
23/02/2012 11.50p 11.63p 11.00p 11.50p 509211
22/02/2012 11.50p 11.60p 11.25p 11.50p 61397
21/02/2012 11.50p 11.75p 11.19p 11.50p 1156851
20/02/2012 11.75p 12.40p 11.25p 11.50p 994722
17/02/2012 11.13p 11.75p 11.13p 11.63p 162929
16/02/2012 11.13p 11.20p 11.01p 11.13p 71781
15/02/2012 11.13p 11.13p 11.01p 11.13p 82148
14/02/2012 11.00p 11.13p 10.95p 11.13p 306309
13/02/2012 11.00p 11.00p 10.82p 11.00p 303664
10/02/2012 11.00p 11.09p 10.75p 11.00p 161736
09/02/2012 11.00p 11.14p 10.76p 11.00p 298594
08/02/2012 11.00p 11.15p 10.75p 11.00p 158149
07/02/2012 11.25p 11.40p 10.75p 10.88p 429262
06/02/2012 10.25p 11.99p 10.25p 11.25p 498523
03/02/2012 10.00p 10.40p 10.00p 10.25p 406232
02/02/2012 10.00p 10.15p 9.90p 10.00p 0
01/02/2012 10.00p 10.15p 9.90p 10.00p 51191
31/01/2012 9.88p 10.10p 9.88p 10.00p 36980
30/01/2012 9.88p 10.10p 9.75p 9.88p 22000
27/01/2012 10.13p 10.13p 9.75p 9.88p 22779
26/01/2012 10.25p 10.37p 9.50p 10.13p 326082
25/01/2012 9.38p 10.69p 9.35p 10.25p 1376016
24/01/2012 9.50p 9.50p 9.36p 9.38p 239498
23/01/2012 9.50p 9.54p 9.36p 9.50p 172093
20/01/2012 9.50p 9.55p 9.50p 9.50p 10703
19/01/2012 9.50p 9.50p 9.36p 9.50p 233233
18/01/2012 9.50p 9.50p 9.35p 9.50p 1192587
17/01/2012 9.50p 9.50p 9.45p 9.50p 87159
16/01/2012 9.50p 9.57p 9.45p 9.50p 128420

*Close Price adjusted for both dividends and splits