Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/11/2007 845.26p 845.26p 817.55p 817.55p 4169
06/11/2007 845.26p 845.26p 845.26p 845.26p 31
05/11/2007 866.05p 866.05p 845.26p 845.26p 3753
02/11/2007 866.05p 866.05p 866.05p 866.05p 3944
01/11/2007 866.05p 866.05p 866.05p 866.05p 639
31/10/2007 872.98p 872.98p 859.12p 866.05p 527
30/10/2007 872.98p 872.98p 872.98p 872.98p 3915
29/10/2007 866.05p 872.98p 866.05p 872.98p 8449
26/10/2007 866.05p 866.05p 866.05p 866.05p 1806
25/10/2007 866.05p 866.05p 866.05p 866.05p 2807
24/10/2007 866.05p 866.05p 866.05p 866.05p 802
23/10/2007 852.19p 872.98p 852.19p 866.05p 45475
22/10/2007 817.55p 859.12p 803.69p 852.19p 133140
19/10/2007 775.98p 775.98p 762.12p 775.98p 285
18/10/2007 775.98p 775.98p 775.98p 775.98p 630
17/10/2007 775.98p 782.91p 775.98p 775.98p 3322
16/10/2007 775.98p 775.98p 775.98p 775.98p 1338
15/10/2007 782.91p 782.91p 775.98p 775.98p 2641
12/10/2007 782.91p 782.91p 782.91p 782.91p 2336
11/10/2007 775.98p 775.43p 763.51p 782.91p 771
10/10/2007 775.98p 775.98p 775.98p 775.98p 1776
09/10/2007 782.91p 775.98p 775.98p 775.98p 5039
08/10/2007 789.84p 789.84p 782.91p 782.91p 4739
05/10/2007 824.48p 824.48p 748.27p 782.91p 13212
04/10/2007 817.55p 824.48p 817.55p 824.48p 10561
03/10/2007 810.62p 838.34p 789.84p 817.55p 3500
02/10/2007 831.41p 831.41p 810.62p 810.62p 3516
01/10/2007 845.26p 845.26p 831.41p 831.41p 1707
28/09/2007 845.26p 845.26p 845.26p 845.26p 848
27/09/2007 852.19p 852.19p 845.26p 845.26p 2130
26/09/2007 852.19p 852.19p 852.19p 852.19p 3948
25/09/2007 852.19p 852.19p 852.19p 852.19p 10664
24/09/2007 852.19p 852.19p 852.19p 852.19p 1017
21/09/2007 852.19p 852.19p 852.19p 852.19p 3291
20/09/2007 852.19p 852.19p 852.19p 852.19p 6775
19/09/2007 852.19p 850.81p 817.55p 852.19p 583
18/09/2007 852.19p 852.19p 852.19p 852.19p 644
17/09/2007 859.12p 859.12p 852.19p 852.19p 2455
14/09/2007 859.12p 859.12p 859.12p 859.12p 484
13/09/2007 859.12p 859.12p 859.12p 859.12p 370
12/09/2007 866.05p 866.05p 859.12p 859.12p 1366
11/09/2007 866.05p 866.05p 866.05p 866.05p 4989
10/09/2007 872.98p 872.98p 866.05p 866.05p 9005
07/09/2007 872.98p 872.98p 872.98p 872.98p 1317
06/09/2007 872.98p 872.98p 872.98p 872.98p 2568
05/09/2007 872.98p 872.98p 872.98p 872.98p 5093
04/09/2007 872.98p 872.98p 872.98p 872.98p 1612
03/09/2007 872.98p 872.98p 872.98p 872.98p 1655
31/08/2007 872.98p 872.98p 872.98p 872.98p 2700
30/08/2007 872.98p 872.98p 872.98p 872.98p 6403
29/08/2007 907.62p 907.62p 872.98p 872.98p 5361
28/08/2007 914.55p 914.55p 907.62p 907.62p 1804
24/08/2007 921.48p 921.48p 914.55p 914.55p 1534
23/08/2007 921.48p 921.48p 921.48p 921.48p 2559
22/08/2007 914.55p 921.48p 914.55p 921.48p 1219
21/08/2007 935.33p 935.33p 914.55p 914.55p 4678
20/08/2007 921.48p 935.33p 921.48p 935.33p 1353
17/08/2007 914.55p 921.48p 886.83p 921.48p 2383
16/08/2007 935.33p 935.33p 914.55p 914.55p 1771
15/08/2007 942.26p 942.26p 942.26p 942.26p 2598
14/08/2007 963.05p 963.05p 963.05p 963.05p 944
13/08/2007 969.97p 969.97p 963.05p 963.05p 4951
10/08/2007 976.90p 976.90p 969.97p 969.97p 11453
09/08/2007 976.90p 976.90p 976.90p 976.90p 469
08/08/2007 976.90p 976.90p 976.90p 976.90p 357
07/08/2007 969.97p 976.90p 969.97p 976.90p 6062
06/08/2007 942.26p 969.97p 942.26p 969.97p 12394
03/08/2007 914.55p 942.26p 914.55p 942.26p 13328
02/08/2007 872.98p 907.62p 872.98p 907.62p 8516
01/08/2007 872.98p 872.98p 872.98p 872.98p 6838
31/07/2007 886.83p 886.83p 872.98p 886.83p 21840
30/07/2007 872.98p 886.83p 872.98p 886.83p 5628
27/07/2007 886.83p 886.83p 872.98p 872.98p 27592
26/07/2007 900.69p 900.69p 886.83p 886.83p 38954
25/07/2007 886.83p 886.83p 872.98p 872.98p 1287
24/07/2007 872.98p 872.98p 872.98p 872.98p 9233
23/07/2007 872.98p 872.98p 872.98p 872.98p 23224
20/07/2007 872.98p 872.98p 872.98p 872.98p 5457
19/07/2007 886.83p 886.83p 872.98p 872.98p 10217
18/07/2007 914.55p 914.55p 886.83p 886.83p 2105
17/07/2007 914.55p 914.55p 914.55p 914.55p 5053
16/07/2007 942.26p 942.26p 914.55p 914.55p 3171
13/07/2007 942.26p 942.26p 942.26p 942.26p 1796
12/07/2007 928.40p 942.26p 928.40p 942.26p 1840
11/07/2007 942.26p 942.26p 928.40p 928.40p 895
10/07/2007 928.40p 942.26p 928.40p 942.26p 5453
09/07/2007 942.26p 942.26p 928.40p 928.40p 2115
06/07/2007 983.83p 983.83p 942.26p 942.26p 7004
05/07/2007 1,004.62p 1,004.62p 976.90p 983.83p 4557
04/07/2007 1,053.12p 1,053.12p 997.69p 1,004.62p 4632
03/07/2007 1,108.54p 1,108.54p 1,053.12p 1,053.12p 12792
02/07/2007 1,108.54p 1,122.40p 1,108.54p 1,108.54p 1805
29/06/2007 1,150.11p 1,150.11p 1,122.40p 1,122.40p 5436
28/06/2007 1,163.97p 1,163.97p 1,150.11p 1,157.04p 12983
27/06/2007 1,157.04p 1,163.97p 1,150.11p 1,163.97p 15073
26/06/2007 1,468.82p 1,468.82p 1,157.04p 1,157.04p 11903
25/06/2007 1,482.68p 1,482.68p 1,468.82p 1,468.82p 29454
22/06/2007 1,468.82p 1,482.68p 1,468.82p 1,482.68p 4706
21/06/2007 1,461.89p 1,468.82p 1,461.89p 1,468.82p 2384
20/06/2007 1,461.89p 1,461.89p 1,461.89p 1,461.89p 1026
19/06/2007 1,454.96p 1,461.89p 1,454.96p 1,461.89p 3531
18/06/2007 1,454.96p 1,454.96p 1,454.96p 1,454.96p 1257
15/06/2007 1,441.10p 1,454.96p 1,441.10p 1,454.96p 3570
14/06/2007 1,441.10p 1,441.10p 1,434.18p 1,441.10p 5835
13/06/2007 1,441.10p 1,441.10p 1,434.18p 1,441.10p 1288
12/06/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 1021
11/06/2007 1,441.10p 1,454.96p 1,441.10p 1,441.10p 1199
08/06/2007 1,448.03p 1,448.03p 1,441.10p 1,441.10p 4593
07/06/2007 1,448.03p 1,448.03p 1,448.03p 1,448.03p 3748
06/06/2007 1,448.03p 1,448.03p 1,448.03p 1,448.03p 4080
05/06/2007 1,448.03p 1,448.03p 1,448.03p 1,448.03p 1499
04/06/2007 1,461.89p 1,468.82p 1,441.10p 1,448.03p 3451
01/06/2007 1,461.89p 1,461.89p 1,461.89p 1,461.89p 17168
31/05/2007 1,461.89p 1,468.82p 1,461.89p 1,461.89p 11748
30/05/2007 1,448.03p 1,454.96p 1,448.03p 1,454.96p 4142
29/05/2007 1,448.03p 1,448.03p 1,448.03p 1,448.03p 848
25/05/2007 1,448.03p 1,448.03p 1,448.03p 1,448.03p 2097
24/05/2007 1,448.03p 1,448.03p 1,448.03p 1,448.03p 2308
23/05/2007 1,448.03p 1,448.03p 1,448.03p 1,448.03p 1661
22/05/2007 1,448.03p 1,448.03p 1,441.10p 1,448.03p 9203
21/05/2007 1,461.89p 1,461.89p 1,448.03p 1,448.03p 2717
18/05/2007 1,461.89p 1,468.82p 1,454.96p 1,461.89p 4310
17/05/2007 1,454.96p 1,468.82p 1,454.96p 1,461.89p 15863
16/05/2007 1,468.82p 1,468.82p 1,454.96p 1,454.96p 12509
15/05/2007 1,468.82p 1,468.82p 1,468.82p 1,468.82p 4010
14/05/2007 1,468.82p 1,468.82p 1,461.89p 1,468.82p 3854
11/05/2007 1,454.96p 1,461.89p 1,454.96p 1,461.89p 3146
10/05/2007 1,454.96p 1,454.96p 1,454.96p 1,454.96p 9448
09/05/2007 1,454.96p 1,454.96p 1,454.96p 1,454.96p 9485
08/05/2007 1,468.82p 1,468.82p 1,454.96p 1,454.96p 5341
04/05/2007 1,454.96p 1,468.82p 1,454.96p 1,468.82p 1883
03/05/2007 1,441.10p 1,454.96p 1,441.10p 1,454.96p 11652
02/05/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 5861
01/05/2007 1,427.25p 1,441.10p 1,427.25p 1,441.10p 4187
30/04/2007 1,441.10p 1,441.10p 1,427.25p 1,427.25p 1415
27/04/2007 1,413.39p 1,441.10p 1,413.39p 1,441.10p 1223
26/04/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 1626
25/04/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 1614
24/04/2007 1,441.10p 1,441.10p 1,427.25p 1,441.10p 914
23/04/2007 1,454.96p 1,454.96p 1,441.10p 1,441.10p 6768
20/04/2007 1,448.03p 1,468.82p 1,448.03p 1,454.96p 29570
19/04/2007 1,434.18p 1,448.03p 1,434.18p 1,448.03p 3993
18/04/2007 1,434.18p 1,434.18p 1,427.25p 1,434.18p 3098
17/04/2007 1,413.39p 1,434.18p 1,413.39p 1,434.18p 8625
16/04/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 2857
13/04/2007 1,399.53p 1,413.39p 1,399.53p 1,413.39p 6231
12/04/2007 1,371.82p 1,399.53p 1,371.82p 1,399.53p 2795
11/04/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 9818
10/04/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 3325
05/04/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 3671
04/04/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 1470
03/04/2007 1,371.82p 1,385.68p 1,371.82p 1,371.82p 5355
02/04/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 4101
30/03/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 4871
29/03/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 6635
28/03/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 25782
27/03/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 3084
26/03/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 6613
23/03/2007 1,371.82p 1,399.53p 1,371.82p 1,371.82p 8423
22/03/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 7209
21/03/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 974
20/03/2007 1,371.82p 1,371.82p 1,344.11p 1,371.82p 7968
19/03/2007 1,371.82p 1,371.82p 1,371.82p 1,371.82p 6010
16/03/2007 1,385.68p 1,385.68p 1,371.82p 1,371.82p 9585
15/03/2007 1,385.68p 1,385.68p 1,385.68p 1,385.68p 11307
14/03/2007 1,413.39p 1,413.39p 1,385.68p 1,385.68p 3691
13/03/2007 1,413.39p 1,427.25p 1,413.39p 1,413.39p 1742
12/03/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 2190
09/03/2007 1,427.25p 1,427.25p 1,413.39p 1,413.39p 5607
08/03/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 7269
07/03/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 2596
06/03/2007 1,413.39p 1,413.39p 1,413.39p 1,413.39p 4666
05/03/2007 1,434.18p 1,434.18p 1,413.39p 1,413.39p 23431
02/03/2007 1,441.10p 1,448.03p 1,441.10p 1,448.03p 10704
01/03/2007 1,427.25p 1,441.10p 1,427.25p 1,441.10p 13731
28/02/2007 1,441.10p 1,441.10p 1,427.25p 1,427.25p 2661
27/02/2007 1,482.68p 1,482.68p 1,441.10p 1,448.03p 15872
26/02/2007 1,482.68p 1,496.53p 1,482.68p 1,482.68p 4019
23/02/2007 1,468.82p 1,482.68p 1,475.75p 1,482.68p 9001
22/02/2007 1,468.82p 1,468.82p 1,468.82p 1,468.82p 2812
21/02/2007 1,454.96p 1,468.82p 1,454.96p 1,468.82p 33099
20/02/2007 1,454.96p 1,454.96p 1,454.96p 1,454.96p 1823
19/02/2007 1,448.03p 1,454.96p 1,448.03p 1,454.96p 9234
16/02/2007 1,448.03p 1,448.03p 1,448.03p 1,448.03p 2469
15/02/2007 1,461.89p 1,461.89p 1,448.03p 1,448.03p 5578
14/02/2007 1,461.89p 1,461.89p 1,461.89p 1,461.89p 4694
13/02/2007 1,468.82p 1,468.82p 1,461.89p 1,461.89p 7600
12/02/2007 1,468.82p 1,468.82p 1,468.82p 1,468.82p 3759
09/02/2007 1,468.82p 1,468.82p 1,468.82p 1,468.82p 2053
08/02/2007 1,468.82p 1,468.82p 1,468.82p 1,468.82p 21401
07/02/2007 1,468.82p 1,468.82p 1,468.82p 1,468.82p 9776
06/02/2007 1,475.75p 1,475.75p 1,468.82p 1,468.82p 15782
05/02/2007 1,482.68p 1,489.60p 1,475.75p 1,475.75p 26669
02/02/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 2348
01/02/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 3804
31/01/2007 1,441.10p 1,454.96p 1,441.10p 1,441.10p 3982
30/01/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 9764
29/01/2007 1,441.10p 1,441.10p 1,441.10p 1,441.10p 709
26/01/2007 1,434.18p 1,441.10p 1,434.18p 1,441.10p 1937
25/01/2007 1,441.10p 1,441.10p 1,434.18p 1,434.18p 17103

*Close Price adjusted for both dividends and splits