DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2020 155.00p 156.50p 148.50p 150.00p 367393
09/12/2020 157.00p 157.00p 150.00p 150.00p 541606
08/12/2020 151.00p 156.39p 151.00p 154.00p 613005
07/12/2020 148.00p 156.50p 146.04p 152.00p 1397501
04/12/2020 141.00p 148.00p 139.54p 148.00p 1306632
03/12/2020 141.50p 141.50p 139.00p 140.50p 52513
02/12/2020 139.50p 141.00p 137.56p 140.00p 128848
01/12/2020 139.50p 141.00p 137.00p 139.00p 316842
30/11/2020 140.00p 140.50p 137.00p 139.00p 170649
27/11/2020 140.50p 141.00p 136.00p 136.00p 171276
26/11/2020 137.50p 139.50p 135.54p 138.00p 141119
25/11/2020 138.00p 139.50p 132.50p 138.00p 479770
24/11/2020 141.00p 142.50p 134.59p 137.00p 343916
23/11/2020 144.00p 148.00p 138.80p 140.00p 596098
20/11/2020 144.00p 145.00p 140.00p 141.50p 123492
19/11/2020 143.00p 145.00p 137.44p 144.00p 271401
18/11/2020 145.00p 149.00p 142.00p 142.00p 310007
17/11/2020 151.00p 153.53p 145.00p 145.00p 458571
16/11/2020 149.00p 150.00p 143.00p 145.00p 218750
13/11/2020 140.50p 148.50p 140.00p 147.00p 186526
12/11/2020 140.00p 144.50p 139.50p 141.50p 449098
10/11/2020 148.00p 150.50p 136.50p 140.00p 430286
09/11/2020 153.50p 154.00p 140.05p 149.00p 430250
06/11/2020 150.00p 153.50p 148.20p 149.00p 280202
05/11/2020 145.00p 150.00p 141.00p 149.00p 229410
04/11/2020 141.50p 147.00p 141.50p 145.00p 232492
03/11/2020 144.00p 147.50p 141.50p 143.00p 82915
02/11/2020 151.00p 152.00p 141.15p 144.00p 255769
30/10/2020 145.00p 151.50p 141.50p 147.50p 241787
29/10/2020 141.00p 145.50p 140.50p 145.00p 132760
28/10/2020 143.50p 145.50p 139.72p 143.00p 411561
27/10/2020 145.50p 148.00p 142.00p 145.00p 292031
26/10/2020 149.00p 149.50p 142.00p 145.00p 515938
23/10/2020 151.50p 152.00p 147.50p 150.00p 111297
22/10/2020 153.50p 153.50p 148.00p 149.50p 219419
21/10/2020 153.00p 155.50p 148.50p 152.00p 199738
20/10/2020 146.00p 159.00p 144.50p 155.00p 1704898
19/10/2020 145.00p 145.00p 141.00p 144.50p 148265
16/10/2020 144.00p 145.00p 138.53p 145.00p 586795
15/10/2020 148.00p 149.00p 138.50p 141.00p 261954
14/10/2020 150.00p 150.00p 144.22p 146.50p 97599
13/10/2020 145.50p 149.00p 143.00p 146.00p 346941
12/10/2020 144.00p 147.00p 143.00p 144.00p 157787
09/10/2020 146.00p 146.50p 143.00p 145.50p 229898
08/10/2020 146.00p 146.50p 143.00p 144.00p 455490
07/10/2020 146.00p 146.68p 144.00p 145.00p 585329
06/10/2020 146.00p 146.50p 142.50p 145.00p 509052
05/10/2020 146.00p 147.50p 143.00p 143.00p 319179
02/10/2020 146.00p 146.00p 143.00p 145.00p 151941
01/10/2020 141.50p 147.00p 141.50p 147.00p 212433
30/09/2020 146.50p 147.70p 140.16p 141.50p 1211400
29/09/2020 140.00p 147.00p 137.50p 146.00p 871736
28/09/2020 139.00p 144.50p 135.00p 139.00p 181868
25/09/2020 140.00p 142.70p 137.00p 137.00p 269758
24/09/2020 145.00p 145.00p 141.00p 142.00p 195502
23/09/2020 140.50p 144.50p 138.00p 143.00p 1619992
22/09/2020 137.00p 141.00p 131.79p 138.00p 241106
21/09/2020 136.00p 137.50p 131.00p 137.00p 376879
18/09/2020 131.50p 136.50p 131.50p 135.00p 98051
17/09/2020 132.50p 135.00p 131.00p 133.00p 46648
16/09/2020 131.00p 135.50p 128.50p 134.50p 99025
15/09/2020 130.00p 132.00p 127.00p 132.00p 123181
14/09/2020 129.50p 130.00p 125.00p 127.00p 163523
11/09/2020 121.00p 130.00p 121.00p 130.00p 270868
10/09/2020 124.50p 126.00p 121.00p 123.00p 163963
09/09/2020 130.00p 130.50p 120.00p 124.00p 249309
08/09/2020 129.50p 131.00p 126.50p 127.00p 73459
07/09/2020 133.50p 133.50p 125.00p 129.00p 287949
04/09/2020 136.00p 136.00p 123.50p 132.00p 367919
03/09/2020 139.50p 140.71p 135.50p 136.50p 144282
02/09/2020 140.00p 143.50p 135.50p 140.00p 221589
01/09/2020 141.50p 146.50p 135.50p 137.00p 339100
28/08/2020 141.50p 141.50p 136.00p 141.50p 145227
27/08/2020 139.50p 141.00p 135.50p 137.50p 267966
26/08/2020 140.00p 140.00p 135.00p 140.00p 181570
25/08/2020 136.00p 140.00p 133.50p 139.00p 1493921
24/08/2020 138.00p 138.13p 133.50p 138.00p 3630850
21/08/2020 135.00p 137.50p 131.70p 135.50p 146104
20/08/2020 130.50p 135.50p 127.50p 131.50p 806834
19/08/2020 128.50p 131.00p 125.00p 129.00p 513148
18/08/2020 124.00p 128.00p 123.00p 127.00p 145730
17/08/2020 127.00p 129.00p 123.00p 123.00p 71268
14/08/2020 128.50p 129.27p 123.00p 126.00p 142204
13/08/2020 133.00p 133.00p 123.50p 123.50p 150698
12/08/2020 127.50p 133.00p 127.00p 127.00p 153212
11/08/2020 128.50p 132.00p 125.00p 132.00p 86290
10/08/2020 128.50p 132.50p 125.50p 128.00p 269966
07/08/2020 127.00p 132.50p 124.00p 128.00p 540849
06/08/2020 118.00p 129.00p 118.00p 129.00p 445913
05/08/2020 118.00p 120.00p 111.09p 120.00p 182060
04/08/2020 116.50p 117.28p 112.75p 117.00p 101591
03/08/2020 115.00p 115.50p 110.45p 115.50p 153152
31/07/2020 115.00p 115.00p 111.74p 114.00p 47939
30/07/2020 115.50p 115.50p 110.50p 115.50p 65529
29/07/2020 111.50p 115.50p 110.00p 115.00p 90041
28/07/2020 114.00p 115.59p 111.50p 112.50p 157411
27/07/2020 115.00p 115.00p 110.50p 114.00p 89166
24/07/2020 115.50p 115.50p 110.00p 112.00p 299337
23/07/2020 110.00p 117.17p 110.00p 112.00p 562064
22/07/2020 114.00p 115.00p 109.00p 111.00p 113031
21/07/2020 106.00p 113.44p 105.00p 110.00p 145420
20/07/2020 109.50p 110.03p 105.50p 107.25p 124447
17/07/2020 105.50p 109.53p 105.00p 106.50p 81525
16/07/2020 106.50p 108.00p 106.95p 107.25p 22750
15/07/2020 106.50p 110.00p 105.00p 106.50p 49363
14/07/2020 104.00p 110.93p 104.00p 107.00p 87435
13/07/2020 108.50p 109.00p 104.50p 108.00p 58161
10/07/2020 108.50p 109.00p 104.00p 106.00p 50967
09/07/2020 104.50p 109.50p 104.50p 109.50p 74025
08/07/2020 108.00p 109.00p 104.00p 104.00p 115368
07/07/2020 107.00p 110.00p 105.50p 108.00p 74977
06/07/2020 105.00p 110.00p 102.30p 108.75p 259419
03/07/2020 101.00p 105.50p 100.45p 102.00p 116322
02/07/2020 105.00p 105.00p 98.80p 104.00p 170801
01/07/2020 105.00p 105.50p 100.00p 104.00p 829390
30/06/2020 103.00p 104.12p 100.00p 102.00p 111858
29/06/2020 103.50p 104.50p 100.00p 101.00p 117243
26/06/2020 105.00p 106.00p 102.00p 103.00p 73094
25/06/2020 106.00p 106.00p 101.00p 104.00p 53316
24/06/2020 104.50p 105.50p 101.98p 103.00p 214132
23/06/2020 101.00p 106.00p 101.00p 104.00p 64477
22/06/2020 100.50p 104.50p 100.50p 102.00p 53376
19/06/2020 100.50p 105.00p 100.50p 105.00p 89146
18/06/2020 100.00p 105.00p 100.00p 104.50p 96668
17/06/2020 103.00p 105.00p 102.00p 102.40p 96019
16/06/2020 105.00p 105.00p 99.00p 104.00p 80285
15/06/2020 105.00p 105.00p 99.58p 101.00p 72139
12/06/2020 99.00p 105.00p 99.00p 105.00p 113447
11/06/2020 99.80p 103.00p 99.00p 101.00p 131555
10/06/2020 105.00p 105.00p 98.80p 104.00p 864776
09/06/2020 98.80p 105.00p 98.80p 103.00p 410099
08/06/2020 103.00p 105.00p 98.86p 103.00p 186659
05/06/2020 101.00p 105.00p 98.80p 103.50p 183340
04/06/2020 99.60p 105.00p 98.80p 100.00p 202122
03/06/2020 103.00p 103.80p 100.00p 102.00p 383130
02/06/2020 100.00p 106.00p 100.00p 102.00p 311411
29/05/2020 102.00p 104.00p 100.19p 102.00p 281963
27/05/2020 104.00p 104.00p 98.54p 100.00p 153118
26/05/2020 107.00p 107.00p 100.00p 104.00p 199709
22/05/2020 101.00p 106.50p 100.50p 106.50p 74113
21/05/2020 102.00p 106.00p 100.00p 102.00p 87505
20/05/2020 103.50p 107.00p 101.50p 105.50p 188115
19/05/2020 105.00p 107.00p 100.00p 106.50p 546340
18/05/2020 104.00p 105.50p 100.00p 101.00p 322935
15/05/2020 101.00p 103.00p 97.00p 103.00p 1010434
14/05/2020 101.00p 101.00p 95.40p 100.00p 574514
13/05/2020 98.80p 101.00p 94.80p 99.40p 316478
12/05/2020 99.00p 99.92p 95.40p 97.00p 125919
11/05/2020 99.00p 99.00p 95.00p 99.00p 173351
07/05/2020 99.00p 99.00p 95.00p 97.00p 177174
06/05/2020 98.80p 99.00p 94.10p 96.40p 465413
05/05/2020 99.00p 99.00p 93.60p 96.00p 306735
01/05/2020 99.20p 102.58p 95.00p 95.00p 101636
30/04/2020 102.00p 102.00p 98.60p 100.50p 157586
29/04/2020 103.00p 105.00p 98.60p 103.00p 218227
28/04/2020 105.00p 105.00p 98.60p 100.00p 225511
27/04/2020 105.00p 105.00p 99.00p 103.00p 117618
24/04/2020 98.00p 105.00p 98.00p 105.00p 238512
23/04/2020 96.80p 102.00p 96.80p 97.00p 685789
22/04/2020 96.00p 103.00p 95.00p 101.50p 689680
21/04/2020 95.00p 96.00p 92.75p 94.30p 227669
20/04/2020 93.00p 96.00p 92.00p 93.00p 518130
17/04/2020 93.00p 93.00p 88.10p 91.60p 1535043
16/04/2020 90.00p 90.00p 86.00p 89.80p 290727
15/04/2020 92.00p 95.00p 84.20p 84.20p 351349
14/04/2020 96.00p 98.00p 90.60p 92.00p 318896
09/04/2020 96.60p 97.00p 92.00p 95.00p 267128
08/04/2020 92.00p 96.50p 90.00p 90.00p 166215
07/04/2020 91.00p 97.00p 89.26p 92.00p 217454
06/04/2020 93.00p 93.41p 88.00p 91.00p 692870
03/04/2020 89.00p 92.00p 87.00p 90.60p 183858
02/04/2020 89.00p 91.80p 86.00p 89.00p 700357
01/04/2020 86.00p 91.00p 83.00p 90.00p 289212
31/03/2020 82.60p 92.00p 80.00p 89.00p 523125
30/03/2020 77.00p 83.00p 75.00p 83.00p 269382
27/03/2020 72.00p 76.60p 72.00p 74.50p 1380552
26/03/2020 72.00p 77.00p 69.19p 77.00p 573412
25/03/2020 72.00p 78.00p 68.00p 71.00p 776354
24/03/2020 73.00p 73.80p 68.00p 71.00p 1686104
23/03/2020 77.80p 79.80p 69.00p 71.00p 429635
20/03/2020 75.00p 82.38p 74.76p 81.00p 562170
19/03/2020 72.00p 74.40p 70.51p 74.40p 230663
18/03/2020 77.00p 77.00p 70.00p 72.00p 148514
17/03/2020 89.20p 91.00p 72.60p 73.00p 1126994
16/03/2020 87.00p 91.50p 77.00p 86.00p 673260
13/03/2020 94.00p 94.00p 87.60p 87.60p 3565520
12/03/2020 92.20p 95.52p 88.00p 89.00p 1699588
11/03/2020 92.80p 95.20p 92.00p 92.00p 308368
10/03/2020 93.00p 97.00p 92.00p 92.00p 257710
09/03/2020 99.00p 99.46p 88.00p 92.00p 384340
06/03/2020 97.60p 101.00p 95.60p 98.60p 556909
05/03/2020 100.00p 105.00p 96.69p 99.00p 294741
04/03/2020 98.00p 100.00p 96.30p 97.00p 605466
03/03/2020 96.00p 99.60p 93.00p 95.00p 1085761
02/03/2020 91.00p 98.65p 89.35p 96.00p 570908
28/02/2020 94.50p 95.00p 85.50p 87.00p 933318
27/02/2020 103.00p 103.00p 96.00p 97.00p 471797
26/02/2020 104.75p 105.00p 101.20p 103.00p 194438
25/02/2020 110.00p 111.69p 103.00p 105.00p 405717
24/02/2020 110.00p 112.00p 106.00p 107.50p 115697

*Close Price adjusted for both dividends and splits