DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2018 87.50p 88.60p 86.00p 88.60p 150351
24/04/2018 87.50p 88.50p 87.05p 87.50p 52731
23/04/2018 87.50p 88.75p 86.70p 87.50p 172708
20/04/2018 87.50p 87.50p 86.60p 87.50p 113095
19/04/2018 87.50p 89.00p 86.25p 87.50p 113676
18/04/2018 88.00p 89.50p 86.10p 87.50p 660634
17/04/2018 89.00p 89.00p 86.00p 87.50p 79958
16/04/2018 88.50p 90.70p 87.00p 89.00p 99944
13/04/2018 88.50p 91.50p 88.25p 88.50p 867661
12/04/2018 88.50p 90.00p 88.10p 88.50p 61214
11/04/2018 88.50p 90.00p 88.00p 88.50p 76078
10/04/2018 87.00p 90.00p 84.80p 88.50p 96387
09/04/2018 85.50p 89.00p 85.25p 87.00p 87368
06/04/2018 84.50p 86.00p 83.60p 85.60p 60157
05/04/2018 84.50p 85.80p 84.20p 84.50p 1045976
04/04/2018 84.50p 85.80p 83.55p 84.50p 997339
03/04/2018 84.50p 86.00p 83.13p 84.50p 10478
29/03/2018 84.00p 86.00p 83.50p 84.50p 239387
28/03/2018 84.50p 85.80p 83.15p 84.00p 194931
27/03/2018 82.50p 85.00p 81.20p 84.50p 151415
26/03/2018 82.50p 85.00p 80.80p 81.00p 190588
23/03/2018 80.00p 83.00p 79.20p 82.50p 3398300
22/03/2018 79.00p 80.00p 78.00p 80.00p 112810
21/03/2018 78.00p 79.69p 76.00p 79.00p 213053
20/03/2018 78.00p 78.90p 77.00p 78.00p 110093
19/03/2018 78.00p 79.00p 77.00p 77.00p 1038389
16/03/2018 77.00p 79.00p 74.10p 78.00p 818805
15/03/2018 78.00p 78.00p 76.00p 76.00p 1927622
14/03/2018 78.00p 78.00p 77.00p 78.00p 57750
13/03/2018 78.50p 78.50p 77.00p 78.00p 87263
12/03/2018 78.00p 78.80p 78.00p 78.50p 1254139
09/03/2018 79.50p 79.90p 76.40p 77.50p 296568
08/03/2018 79.00p 80.00p 78.00p 79.50p 181284
07/03/2018 84.60p 84.60p 78.21p 79.00p 585561
06/03/2018 85.40p 85.40p 83.20p 84.60p 157944
05/03/2018 87.00p 88.00p 84.80p 85.40p 1044590
02/03/2018 87.00p 87.00p 86.00p 87.00p 260750
01/03/2018 89.00p 89.10p 86.00p 86.50p 863785
28/02/2018 87.50p 89.80p 87.11p 89.80p 172848
27/02/2018 95.50p 95.50p 83.20p 87.50p 1300576
26/02/2018 93.00p 96.00p 93.00p 95.00p 335747
23/02/2018 91.50p 94.00p 91.30p 93.00p 172841
22/02/2018 92.50p 93.00p 91.50p 91.50p 125000
21/02/2018 91.20p 93.00p 91.00p 92.50p 181235
20/02/2018 90.40p 92.00p 90.40p 91.20p 92775
19/02/2018 90.00p 91.70p 89.50p 90.40p 101402
16/02/2018 90.00p 91.00p 89.70p 90.00p 142125
15/02/2018 88.00p 90.10p 88.00p 90.00p 236842
14/02/2018 88.00p 88.69p 87.00p 88.00p 185844
13/02/2018 88.40p 89.00p 87.25p 88.00p 108190
12/02/2018 87.50p 89.00p 86.12p 88.40p 237341
09/02/2018 88.00p 89.25p 86.00p 87.50p 183189
08/02/2018 88.50p 90.25p 87.51p 88.70p 80196
07/02/2018 86.70p 89.89p 85.55p 88.50p 802810
06/02/2018 87.80p 89.00p 81.10p 86.00p 1353050
05/02/2018 94.50p 94.50p 88.00p 89.00p 473081
02/02/2018 94.60p 95.00p 94.20p 95.00p 63792
01/02/2018 95.10p 95.40p 94.20p 94.60p 74982
31/01/2018 95.10p 96.00p 94.30p 95.10p 8945
30/01/2018 96.70p 97.05p 94.50p 95.10p 56973
29/01/2018 98.00p 98.00p 94.21p 96.70p 250501
26/01/2018 98.00p 99.30p 97.10p 98.00p 470194
25/01/2018 98.50p 100.00p 97.00p 98.00p 104400
24/01/2018 99.00p 101.00p 97.00p 98.50p 139478
23/01/2018 98.50p 100.00p 97.65p 99.00p 324501
22/01/2018 98.00p 99.00p 97.30p 98.00p 196121
19/01/2018 98.00p 99.00p 97.60p 98.00p 773489
18/01/2018 98.00p 99.00p 97.88p 98.00p 140418
17/01/2018 98.00p 99.00p 97.33p 98.00p 75300
16/01/2018 98.50p 99.00p 97.00p 98.00p 430422
15/01/2018 102.00p 103.00p 98.00p 98.80p 268218
12/01/2018 102.00p 102.00p 101.00p 102.00p 112603
11/01/2018 102.00p 102.99p 101.00p 102.00p 65816
10/01/2018 102.00p 103.00p 101.00p 102.00p 147532
09/01/2018 102.00p 102.00p 101.12p 102.00p 69766
08/01/2018 102.50p 103.00p 101.10p 102.00p 201281
05/01/2018 102.00p 102.90p 101.00p 102.00p 182454
04/01/2018 102.00p 103.00p 101.01p 102.00p 132198
03/01/2018 103.00p 103.00p 101.00p 102.00p 111201
02/01/2018 104.50p 106.00p 102.00p 103.00p 176814
29/12/2017 101.00p 105.50p 101.00p 104.50p 107491
28/12/2017 97.50p 102.00p 97.50p 101.00p 81424
27/12/2017 96.50p 98.00p 96.50p 97.50p 63729
22/12/2017 96.50p 96.95p 96.00p 96.00p 25098
21/12/2017 96.00p 97.85p 94.56p 96.50p 56849
20/12/2017 95.50p 95.85p 94.00p 94.50p 52645
19/12/2017 97.50p 97.50p 95.20p 95.50p 84135
18/12/2017 95.50p 98.00p 95.00p 95.50p 79772
15/12/2017 94.00p 96.00p 94.00p 95.50p 85705
14/12/2017 95.50p 95.75p 93.00p 94.00p 44207
13/12/2017 98.00p 98.00p 95.00p 95.50p 84384
12/12/2017 98.00p 98.55p 97.50p 98.00p 28504
11/12/2017 97.00p 99.00p 96.25p 98.00p 60242
08/12/2017 97.00p 99.00p 96.00p 97.00p 95290
07/12/2017 97.25p 98.50p 95.50p 97.25p 33269
06/12/2017 95.00p 97.25p 94.00p 97.25p 65576
05/12/2017 95.00p 95.40p 94.25p 95.00p 31403
04/12/2017 94.50p 95.85p 93.25p 95.00p 100920
01/12/2017 94.50p 94.50p 93.00p 94.50p 90412
30/11/2017 94.50p 95.50p 93.00p 94.50p 91256
29/11/2017 95.50p 95.53p 94.21p 94.50p 224039
28/11/2017 93.00p 95.80p 93.00p 95.50p 85106
27/11/2017 92.50p 93.40p 91.30p 93.00p 11127
24/11/2017 92.00p 93.50p 91.50p 92.50p 46217
23/11/2017 91.50p 94.00p 90.51p 92.00p 273801
22/11/2017 87.00p 94.00p 86.00p 86.00p 186137
21/11/2017 87.00p 88.00p 86.25p 87.00p 44325
20/11/2017 87.00p 88.00p 86.50p 87.00p 43029
17/11/2017 85.25p 88.00p 84.00p 87.00p 251816
16/11/2017 85.25p 86.00p 84.35p 85.25p 102160
15/11/2017 86.50p 87.00p 84.00p 85.25p 1321481
14/11/2017 91.75p 92.50p 86.00p 86.50p 378135
13/11/2017 93.50p 94.00p 91.00p 91.00p 529659
10/11/2017 94.50p 94.50p 93.00p 93.50p 264843
09/11/2017 95.25p 95.50p 94.31p 95.00p 74630
08/11/2017 94.75p 96.00p 94.45p 95.25p 206263
07/11/2017 96.25p 96.40p 94.00p 94.75p 2707529
06/11/2017 97.00p 97.50p 96.00p 96.00p 305238
03/11/2017 94.00p 99.00p 93.00p 93.00p 187858
02/11/2017 95.75p 96.00p 93.00p 93.00p 6050326
01/11/2017 89.50p 96.00p 89.50p 95.75p 1206946
31/10/2017 89.50p 90.00p 88.25p 89.50p 3228468
30/10/2017 85.00p 88.79p 84.50p 87.75p 562369
27/10/2017 83.25p 86.00p 83.25p 85.00p 1045661
26/10/2017 83.38p 83.50p 83.00p 83.25p 93279
25/10/2017 84.00p 84.44p 83.00p 83.38p 2280405
24/10/2017 85.00p 85.17p 83.30p 84.00p 111358
23/10/2017 85.00p 86.00p 84.30p 84.50p 146474
20/10/2017 83.50p 87.00p 82.00p 84.50p 1768367
19/10/2017 82.00p 85.00p 82.00p 83.50p 124006
18/10/2017 82.00p 82.90p 81.00p 82.00p 216529
17/10/2017 76.00p 84.00p 75.10p 82.75p 1353808
16/10/2017 73.00p 73.68p 72.20p 73.00p 53423
13/10/2017 73.50p 73.50p 73.00p 73.00p 193464
12/10/2017 72.50p 73.50p 72.50p 73.50p 47403
11/10/2017 74.50p 74.50p 72.50p 72.50p 62845
10/10/2017 74.50p 74.50p 74.50p 74.50p 27864
09/10/2017 74.50p 74.50p 74.50p 74.50p 34502
06/10/2017 75.00p 75.00p 74.50p 74.50p 56774
05/10/2017 74.00p 75.75p 74.00p 75.00p 734075
04/10/2017 73.00p 74.50p 73.00p 74.00p 382059
03/10/2017 71.00p 73.00p 71.00p 73.00p 78896
02/10/2017 70.50p 71.00p 70.50p 71.00p 72636
29/09/2017 70.50p 70.50p 70.50p 70.50p 20796
28/09/2017 70.50p 70.50p 70.50p 70.50p 8555
27/09/2017 70.00p 71.00p 70.00p 70.50p 92274
26/09/2017 70.00p 70.00p 70.00p 70.00p 123488
25/09/2017 70.00p 70.00p 70.00p 70.00p 1846
22/09/2017 70.50p 70.50p 70.00p 70.00p 120931
21/09/2017 70.50p 70.50p 70.50p 70.50p 6007
20/09/2017 70.50p 70.50p 70.50p 70.50p 11913
19/09/2017 71.00p 71.00p 70.50p 70.50p 43674
18/09/2017 71.00p 71.00p 70.50p 71.00p 99007
15/09/2017 72.50p 72.50p 71.00p 71.00p 134389
14/09/2017 71.50p 74.50p 71.50p 72.50p 242820
13/09/2017 70.50p 71.50p 70.50p 71.50p 128366
12/09/2017 69.00p 70.50p 69.00p 70.50p 77821
11/09/2017 68.75p 69.25p 68.75p 69.00p 33473
08/09/2017 68.75p 68.75p 68.75p 68.75p 72187
07/09/2017 68.75p 68.75p 68.75p 68.75p 73601
06/09/2017 69.50p 69.50p 68.75p 68.75p 175114
05/09/2017 69.50p 69.50p 69.50p 69.50p 124280
04/09/2017 69.50p 69.50p 69.50p 69.50p 64741
01/09/2017 69.00p 69.50p 69.00p 69.50p 150316
31/08/2017 69.50p 69.50p 69.00p 69.00p 60161
30/08/2017 69.50p 70.00p 69.50p 69.50p 118302
29/08/2017 71.50p 71.50p 69.50p 69.50p 4000
25/08/2017 72.00p 72.00p 71.50p 71.50p 95362
24/08/2017 72.00p 72.00p 72.00p 72.00p 14231
23/08/2017 73.00p 73.00p 71.50p 72.00p 104646
22/08/2017 71.50p 73.00p 71.50p 73.00p 62672
21/08/2017 71.50p 71.50p 71.50p 71.50p 152064
18/08/2017 71.50p 71.50p 71.50p 71.50p 24100
17/08/2017 71.50p 71.75p 71.50p 71.50p 123295
16/08/2017 71.50p 71.75p 71.50p 71.75p 1846
15/08/2017 71.50p 71.50p 71.50p 71.50p 41405
14/08/2017 71.50p 71.50p 71.50p 71.50p 20804
11/08/2017 70.75p 71.50p 70.00p 71.50p 39162
10/08/2017 70.50p 71.00p 70.50p 70.75p 104946
09/08/2017 70.50p 70.50p 70.50p 70.50p 24267
08/08/2017 70.50p 70.50p 70.50p 70.50p 18188
07/08/2017 70.50p 70.50p 70.50p 70.50p 84999
04/08/2017 70.50p 70.50p 70.50p 70.50p 36512
03/08/2017 70.50p 70.50p 70.50p 70.50p 150716
02/08/2017 70.50p 70.50p 70.50p 70.50p 132532
01/08/2017 70.50p 70.50p 70.50p 70.50p 48204
31/07/2017 70.50p 70.50p 70.50p 70.50p 108372
28/07/2017 70.50p 70.50p 70.50p 70.50p 58513
27/07/2017 71.00p 71.00p 70.50p 70.50p 41785
26/07/2017 71.00p 71.00p 71.00p 71.00p 29737
25/07/2017 71.00p 71.00p 71.00p 71.00p 80524
24/07/2017 71.00p 71.00p 71.00p 71.00p 16397
21/07/2017 71.00p 71.00p 71.00p 71.00p 13459
20/07/2017 71.00p 71.00p 71.00p 71.00p 45416
19/07/2017 71.00p 71.00p 71.00p 71.00p 660443
18/07/2017 71.50p 71.50p 70.00p 71.00p 350862
17/07/2017 69.00p 70.00p 69.00p 70.00p 219191
14/07/2017 69.00p 69.00p 69.00p 69.00p 57839
13/07/2017 70.00p 70.00p 69.00p 69.00p 58624
12/07/2017 70.00p 70.00p 70.00p 70.00p 9772

*Close Price adjusted for both dividends and splits