DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/05/2019 97.50p 97.80p 95.17p 96.50p 143752
09/05/2019 97.50p 99.00p 96.00p 97.50p 273353
08/05/2019 97.50p 97.50p 95.51p 97.50p 166465
07/05/2019 99.00p 99.00p 95.00p 97.50p 442988
03/05/2019 99.00p 100.00p 98.00p 99.00p 67822
02/05/2019 99.00p 99.00p 98.00p 99.00p 129409
01/05/2019 100.00p 101.00p 98.00p 99.00p 129886
30/04/2019 101.50p 102.00p 99.10p 100.00p 112160
29/04/2019 100.00p 102.67p 100.00p 101.50p 106180
26/04/2019 98.50p 103.25p 98.50p 100.00p 215622
25/04/2019 97.00p 100.00p 97.00p 98.50p 463971
24/04/2019 96.00p 98.00p 94.50p 97.00p 207662
23/04/2019 95.00p 97.49p 93.25p 96.00p 90204
18/04/2019 93.00p 95.90p 93.00p 94.50p 114542
17/04/2019 91.00p 94.00p 91.00p 93.00p 184966
16/04/2019 89.50p 91.00p 88.00p 91.00p 224090
15/04/2019 89.50p 91.00p 88.71p 89.50p 105160
12/04/2019 89.50p 91.00p 88.00p 89.50p 150137
11/04/2019 90.40p 91.00p 88.00p 89.50p 1619101
10/04/2019 91.00p 91.00p 88.80p 90.40p 117002
09/04/2019 91.00p 92.00p 90.00p 91.00p 143472
08/04/2019 93.00p 93.00p 91.00p 91.00p 327068
05/04/2019 93.00p 93.00p 92.00p 93.00p 313482
04/04/2019 93.00p 93.72p 93.00p 93.00p 124702
03/04/2019 94.50p 96.00p 93.00p 93.00p 115085
02/04/2019 94.50p 95.00p 93.10p 94.50p 230805
01/04/2019 94.50p 95.50p 93.00p 94.50p 256611
29/03/2019 94.50p 95.50p 93.15p 94.50p 447814
28/03/2019 94.50p 95.50p 93.50p 94.50p 25837
27/03/2019 94.50p 95.75p 93.00p 94.50p 27301
26/03/2019 95.00p 96.00p 93.36p 94.50p 119595
25/03/2019 96.50p 96.75p 94.50p 95.00p 115610
22/03/2019 98.50p 99.50p 96.10p 98.00p 154408
21/03/2019 95.50p 100.00p 95.50p 98.50p 276744
20/03/2019 92.00p 97.00p 92.00p 95.00p 219872
19/03/2019 92.00p 93.25p 92.00p 92.00p 186779
18/03/2019 92.00p 94.00p 92.00p 92.00p 73376
15/03/2019 91.50p 92.78p 91.50p 92.00p 41883
14/03/2019 92.50p 92.80p 91.00p 91.50p 255374
13/03/2019 93.00p 94.50p 92.00p 92.50p 56579
12/03/2019 93.00p 94.00p 92.72p 93.00p 69417
11/03/2019 93.00p 95.00p 92.50p 93.00p 43081
08/03/2019 92.00p 94.00p 92.00p 93.00p 92295
07/03/2019 93.00p 94.00p 91.20p 92.00p 116530
06/03/2019 93.00p 94.93p 92.25p 93.00p 77700
05/03/2019 93.50p 93.60p 92.00p 93.00p 228051
04/03/2019 93.50p 94.25p 92.50p 93.50p 41324
01/03/2019 93.50p 94.49p 92.81p 93.50p 1137937
28/02/2019 93.50p 94.93p 92.61p 93.50p 853626
27/02/2019 93.50p 94.25p 93.21p 93.50p 433385
26/02/2019 93.50p 94.90p 93.08p 93.50p 91660
25/02/2019 93.50p 94.00p 93.05p 93.50p 77140
22/02/2019 93.50p 95.00p 92.50p 93.50p 41401
21/02/2019 94.00p 95.00p 92.00p 93.50p 103672
20/02/2019 92.50p 96.00p 92.01p 95.00p 554567
19/02/2019 90.00p 93.30p 90.00p 92.50p 440364
18/02/2019 86.50p 87.30p 85.00p 86.00p 58623
15/02/2019 87.50p 88.00p 85.00p 86.50p 308419
14/02/2019 87.50p 88.75p 85.00p 87.50p 31269
13/02/2019 88.50p 89.22p 85.00p 87.50p 157209
12/02/2019 89.00p 90.00p 87.00p 88.50p 116210
11/02/2019 90.00p 90.00p 87.00p 87.00p 116928
08/02/2019 90.50p 90.50p 87.00p 87.00p 510399
07/02/2019 88.00p 90.55p 88.00p 90.50p 321159
06/02/2019 87.00p 89.00p 86.88p 88.00p 87901
05/02/2019 87.50p 88.00p 86.50p 88.00p 157607
04/02/2019 83.50p 89.00p 83.50p 87.50p 98104
01/02/2019 81.50p 85.00p 81.50p 83.50p 85660
31/01/2019 81.00p 82.70p 80.00p 81.50p 53984
30/01/2019 79.00p 82.00p 79.00p 81.00p 949323
29/01/2019 79.00p 80.00p 79.00p 79.00p 62697
28/01/2019 78.50p 80.00p 77.33p 79.00p 29784
25/01/2019 78.00p 79.50p 77.51p 78.50p 61813
24/01/2019 78.00p 78.00p 77.01p 78.00p 56080
23/01/2019 78.00p 78.20p 76.93p 78.20p 97328
22/01/2019 80.50p 80.50p 75.00p 78.00p 376978
21/01/2019 82.00p 83.20p 82.00p 82.00p 8180
18/01/2019 80.50p 84.00p 79.00p 82.00p 126675
17/01/2019 85.50p 85.50p 79.00p 80.50p 277007
16/01/2019 85.50p 85.50p 83.00p 85.50p 50740
15/01/2019 85.50p 85.50p 83.50p 85.50p 42154
14/01/2019 86.00p 86.00p 83.00p 85.50p 217990
11/01/2019 83.00p 86.78p 83.00p 86.00p 1898191
10/01/2019 83.00p 84.90p 83.00p 83.00p 272017
09/01/2019 78.00p 85.50p 76.00p 83.00p 619800
08/01/2019 77.00p 80.00p 76.00p 78.00p 72893
07/01/2019 75.50p 77.00p 74.00p 77.00p 208932
04/01/2019 75.50p 75.80p 74.31p 75.50p 60963
03/01/2019 76.00p 77.00p 74.00p 75.50p 115966
02/01/2019 77.50p 79.00p 75.00p 76.00p 40904
31/12/2018 77.50p 79.00p 76.00p 77.50p 2323
28/12/2018 77.50p 77.50p 75.00p 77.50p 17500
27/12/2018 77.50p 78.00p 75.40p 77.50p 64785
24/12/2018 77.50p 78.00p 76.00p 77.50p 34092
21/12/2018 77.50p 78.40p 76.00p 77.00p 74834
20/12/2018 78.00p 80.00p 72.50p 76.50p 85137
19/12/2018 78.00p 80.00p 76.00p 78.50p 55825
18/12/2018 80.50p 81.70p 76.00p 78.00p 110452
17/12/2018 80.00p 83.00p 78.00p 80.50p 156257
14/12/2018 80.50p 80.50p 78.00p 80.50p 81381
13/12/2018 80.50p 80.50p 78.00p 80.50p 22067
12/12/2018 78.50p 82.50p 78.50p 80.50p 84876
11/12/2018 81.50p 81.50p 77.25p 77.60p 36848
10/12/2018 82.50p 83.40p 80.00p 81.50p 124215
07/12/2018 82.00p 84.00p 80.00p 82.50p 487360
06/12/2018 83.50p 84.00p 80.00p 82.00p 34702
05/12/2018 85.00p 85.00p 82.00p 83.50p 47867
04/12/2018 84.00p 86.00p 84.00p 85.40p 154298
03/12/2018 82.50p 85.00p 82.50p 85.00p 129402
30/11/2018 82.50p 85.00p 82.00p 82.50p 74305
29/11/2018 77.00p 84.25p 77.00p 83.00p 344936
28/11/2018 79.00p 79.00p 75.00p 77.00p 472974
27/11/2018 82.00p 82.00p 78.00p 79.00p 38289
26/11/2018 82.00p 85.00p 79.13p 82.00p 93129
23/11/2018 82.50p 82.50p 79.00p 82.00p 513498
22/11/2018 82.50p 85.00p 80.80p 82.50p 28147
21/11/2018 82.50p 83.40p 80.00p 82.50p 36492
20/11/2018 82.50p 85.00p 80.00p 82.50p 93788
19/11/2018 82.50p 83.50p 80.25p 82.50p 442493
16/11/2018 82.50p 85.00p 80.00p 82.50p 47687
15/11/2018 84.50p 86.00p 80.00p 80.00p 115250
14/11/2018 86.50p 87.30p 83.00p 86.00p 362300
13/11/2018 86.50p 88.00p 85.00p 86.50p 74872
12/11/2018 86.50p 87.00p 85.00p 86.50p 62967
09/11/2018 86.50p 88.00p 85.00p 86.00p 225554
08/11/2018 85.50p 87.50p 85.00p 85.00p 136698
07/11/2018 86.00p 87.00p 85.00p 85.50p 28736
06/11/2018 87.50p 90.00p 85.00p 86.00p 953317
05/11/2018 86.00p 88.55p 85.00p 87.50p 58787
02/11/2018 86.00p 87.00p 86.00p 86.00p 2006411
01/11/2018 84.00p 87.00p 84.00p 86.00p 69719
31/10/2018 80.00p 86.00p 80.00p 84.00p 125267
30/10/2018 79.50p 82.00p 78.00p 80.00p 46737
29/10/2018 77.50p 81.00p 77.50p 79.50p 108543
26/10/2018 76.50p 80.00p 76.00p 77.50p 119232
25/10/2018 77.50p 79.00p 70.10p 77.00p 336530
24/10/2018 80.00p 80.00p 76.00p 77.50p 625072
23/10/2018 83.00p 84.00p 78.00p 80.00p 111728
22/10/2018 83.00p 84.00p 80.00p 83.00p 824226
19/10/2018 83.50p 84.00p 82.00p 83.00p 199132
18/10/2018 86.00p 86.00p 82.25p 83.50p 190867
17/10/2018 87.50p 87.50p 85.00p 86.00p 83278
16/10/2018 86.50p 90.00p 85.15p 88.00p 508437
15/10/2018 84.00p 85.00p 83.00p 84.00p 354433
12/10/2018 83.00p 85.00p 81.50p 84.00p 480185
11/10/2018 85.00p 85.00p 78.00p 83.00p 748303
10/10/2018 92.00p 92.00p 84.00p 86.00p 87577
09/10/2018 94.00p 94.00p 90.00p 91.00p 557788
08/10/2018 98.00p 98.00p 93.00p 94.00p 95996
05/10/2018 98.00p 99.00p 96.00p 98.00p 136088
04/10/2018 98.00p 98.00p 96.00p 98.00p 71702
03/10/2018 98.00p 98.80p 96.00p 98.00p 37294
02/10/2018 98.00p 99.00p 96.07p 98.00p 24144
01/10/2018 98.00p 100.00p 97.70p 98.00p 82882
28/09/2018 98.00p 100.50p 96.00p 100.50p 115479
27/09/2018 98.00p 99.00p 96.00p 96.00p 63288
26/09/2018 98.00p 99.00p 96.00p 98.00p 122843
25/09/2018 98.00p 99.00p 96.00p 98.00p 371532
24/09/2018 98.00p 100.00p 98.00p 98.00p 32153
21/09/2018 98.00p 100.00p 96.10p 98.00p 52884
20/09/2018 98.50p 99.00p 96.00p 99.00p 75262
19/09/2018 98.50p 100.00p 98.50p 99.00p 140921
18/09/2018 98.00p 100.00p 98.00p 99.00p 492100
17/09/2018 96.50p 99.97p 95.33p 98.00p 146306
14/09/2018 96.50p 98.00p 95.20p 97.00p 131172
13/09/2018 97.00p 99.00p 95.11p 96.50p 132728
12/09/2018 97.00p 99.00p 96.22p 97.00p 111159
11/09/2018 97.00p 99.00p 95.00p 97.00p 187566
10/09/2018 97.00p 98.80p 96.25p 97.00p 23570
07/09/2018 97.00p 99.00p 95.00p 97.00p 149045
06/09/2018 97.00p 99.00p 95.22p 96.00p 38235
05/09/2018 97.00p 98.00p 95.00p 95.00p 65949
04/09/2018 100.00p 101.00p 95.00p 97.00p 109121
03/09/2018 99.00p 102.00p 98.70p 100.00p 96388
31/08/2018 98.50p 100.33p 97.20p 99.00p 158173
30/08/2018 95.30p 99.00p 95.30p 98.50p 80179
29/08/2018 95.50p 97.00p 95.00p 95.30p 180173
28/08/2018 95.00p 96.00p 94.37p 95.50p 92155
24/08/2018 93.70p 96.00p 93.00p 94.40p 90984
23/08/2018 92.70p 94.80p 92.50p 93.70p 64536
22/08/2018 94.00p 94.50p 92.40p 92.40p 98609
21/08/2018 93.20p 93.92p 92.40p 93.20p 88718
20/08/2018 93.00p 94.00p 92.00p 93.20p 127417
17/08/2018 93.00p 94.00p 92.00p 93.00p 223780
16/08/2018 92.00p 94.00p 92.00p 93.00p 172304
15/08/2018 92.00p 94.00p 90.00p 92.00p 116343
14/08/2018 92.00p 94.00p 90.55p 92.00p 84795
13/08/2018 90.70p 92.00p 90.05p 92.00p 348576
10/08/2018 90.50p 92.00p 90.00p 90.70p 103552
09/08/2018 90.50p 92.00p 89.41p 90.50p 28158
08/08/2018 90.50p 92.00p 89.40p 90.50p 35297
07/08/2018 90.50p 92.00p 89.30p 90.50p 91437
06/08/2018 90.50p 91.50p 89.00p 90.50p 117504
03/08/2018 93.50p 94.00p 88.00p 90.50p 322620
02/08/2018 95.50p 97.00p 93.00p 93.50p 54275
01/08/2018 94.50p 97.00p 94.50p 96.00p 95737
31/07/2018 94.50p 97.00p 93.00p 94.50p 109216
30/07/2018 100.50p 102.00p 93.00p 94.50p 712182
27/07/2018 96.00p 101.00p 96.00p 100.50p 155117
26/07/2018 94.90p 97.00p 93.80p 95.00p 86182

*Close Price adjusted for both dividends and splits