DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/03/2014 32.00p 32.75p 31.25p 32.12p 197398
20/03/2014 32.12p 33.02p 32.00p 32.00p 99220
19/03/2014 31.25p 32.50p 31.20p 32.12p 134433
18/03/2014 31.25p 31.25p 31.08p 31.25p 328629
17/03/2014 31.50p 31.50p 31.03p 31.25p 340313
14/03/2014 31.50p 32.00p 31.00p 31.50p 517352
13/03/2014 30.88p 32.00p 30.88p 32.00p 295292
12/03/2014 30.88p 31.06p 30.67p 30.88p 68225
11/03/2014 30.88p 31.00p 30.55p 30.88p 719544
10/03/2014 32.00p 32.00p 30.48p 30.88p 253186
07/03/2014 32.12p 32.12p 31.55p 32.00p 118051
06/03/2014 32.12p 32.12p 31.75p 32.12p 34956
05/03/2014 32.12p 32.12p 31.90p 32.12p 36516
04/03/2014 31.63p 32.25p 31.50p 32.12p 279725
03/03/2014 32.75p 32.88p 31.50p 31.63p 275773
28/02/2014 31.13p 33.00p 31.13p 32.88p 415777
27/02/2014 30.63p 31.69p 30.63p 31.13p 107773
26/02/2014 30.25p 31.75p 30.13p 31.00p 162577
25/02/2014 30.13p 30.43p 29.90p 30.13p 33420
24/02/2014 30.25p 30.44p 29.57p 30.13p 9112137
21/02/2014 30.75p 30.75p 30.00p 30.25p 365988
20/02/2014 30.88p 31.00p 30.50p 30.75p 114238
19/02/2014 31.50p 31.90p 30.65p 30.88p 165533
18/02/2014 30.75p 32.35p 30.75p 31.50p 518271
17/02/2014 30.63p 31.00p 30.25p 30.75p 365404
14/02/2014 30.00p 30.80p 30.00p 30.50p 317226
13/02/2014 30.00p 30.30p 29.75p 30.00p 16532
12/02/2014 29.37p 30.40p 29.13p 30.00p 364310
11/02/2014 30.50p 31.85p 29.00p 29.25p 438355
10/02/2014 30.75p 30.75p 29.50p 30.25p 3621938
07/02/2014 30.75p 31.00p 30.50p 30.75p 870610
06/02/2014 30.75p 31.00p 30.50p 30.75p 1105829
05/02/2014 30.75p 31.00p 30.70p 30.75p 260551
04/02/2014 30.50p 31.25p 30.50p 30.75p 559098
03/02/2014 28.63p 31.38p 28.50p 30.75p 1087843
31/01/2014 28.63p 28.92p 28.63p 28.63p 57994
30/01/2014 28.63p 29.00p 28.63p 28.63p 721341
29/01/2014 28.75p 28.96p 28.33p 28.63p 131682
28/01/2014 28.50p 28.90p 28.50p 28.75p 59502
27/01/2014 29.12p 29.20p 28.00p 28.50p 104422
24/01/2014 29.75p 29.75p 28.50p 29.12p 114068
23/01/2014 29.75p 30.00p 29.62p 29.75p 776299
22/01/2014 29.75p 29.77p 29.50p 29.75p 33178
21/01/2014 29.75p 29.90p 29.57p 29.75p 210146
20/01/2014 29.75p 29.85p 29.75p 29.75p 381823
17/01/2014 29.75p 30.00p 29.50p 29.75p 1162354
16/01/2014 29.88p 29.88p 29.70p 29.75p 40655
15/01/2014 30.00p 30.05p 29.50p 29.88p 203226
14/01/2014 30.00p 30.17p 29.75p 30.00p 328757
13/01/2014 30.00p 30.25p 29.75p 30.00p 385308
10/01/2014 29.88p 30.25p 29.65p 30.00p 427162
09/01/2014 29.88p 31.00p 29.50p 29.88p 9153714
08/01/2014 30.50p 31.00p 29.62p 29.88p 1925145
07/01/2014 27.88p 29.90p 27.88p 29.62p 327155
06/01/2014 26.63p 28.50p 26.50p 28.00p 440011
03/01/2014 26.50p 26.50p 26.25p 26.50p 232908
02/01/2014 26.50p 26.50p 25.75p 26.50p 409008
31/12/2013 26.50p 26.50p 26.00p 26.50p 44140
30/12/2013 26.50p 26.75p 25.96p 26.50p 212499
27/12/2013 26.50p 26.95p 26.00p 26.50p 178460
24/12/2013 26.50p 26.95p 26.28p 26.50p 71041
23/12/2013 26.50p 27.00p 26.23p 26.50p 143773
20/12/2013 26.50p 27.00p 26.25p 26.50p 173744
19/12/2013 26.37p 26.75p 26.25p 26.37p 558448
18/12/2013 24.75p 26.50p 24.75p 26.37p 617347
17/12/2013 24.75p 24.92p 24.67p 24.75p 131407
16/12/2013 24.75p 24.92p 24.65p 24.75p 37193
13/12/2013 24.75p 25.00p 24.63p 24.88p 393329
12/12/2013 24.75p 24.90p 24.60p 24.75p 361218
11/12/2013 25.00p 25.00p 24.55p 24.75p 1248290
10/12/2013 25.62p 25.65p 24.50p 25.00p 516628
09/12/2013 25.62p 25.75p 25.42p 25.62p 1044765
06/12/2013 25.87p 25.94p 25.48p 25.62p 9538060
05/12/2013 25.87p 26.00p 25.75p 25.87p 2012178
04/12/2013 26.00p 26.32p 25.75p 25.87p 615477
03/12/2013 26.25p 27.18p 25.87p 26.25p 11243148
02/12/2013 23.63p 26.82p 23.63p 26.25p 2036874
29/11/2013 22.00p 24.03p 22.00p 23.63p 567415
28/11/2013 21.88p 22.25p 21.88p 22.00p 47032
27/11/2013 21.88p 22.24p 21.88p 21.88p 36965
26/11/2013 21.50p 22.25p 21.50p 21.88p 264500
25/11/2013 21.88p 22.00p 21.48p 21.50p 215472
22/11/2013 21.88p 21.88p 21.75p 21.88p 43410
21/11/2013 21.88p 21.98p 21.80p 21.88p 116498
20/11/2013 22.00p 22.00p 21.75p 21.88p 730984
19/11/2013 22.13p 22.20p 21.75p 22.00p 346196
18/11/2013 22.13p 22.50p 21.86p 22.13p 5194014
15/11/2013 22.13p 22.20p 22.02p 22.13p 107995
14/11/2013 22.13p 22.13p 21.89p 22.13p 266402
13/11/2013 22.13p 22.13p 21.50p 22.13p 1866667
12/11/2013 22.13p 22.13p 21.50p 22.13p 200532
11/11/2013 22.13p 22.16p 21.86p 22.13p 178548
08/11/2013 22.13p 22.22p 21.88p 22.13p 440165
07/11/2013 22.00p 22.30p 21.88p 22.13p 766723
06/11/2013 22.00p 22.09p 21.82p 22.00p 304545
05/11/2013 22.00p 22.00p 21.76p 21.88p 1883852
04/11/2013 21.75p 22.18p 21.13p 22.00p 1842891
01/11/2013 21.38p 21.51p 21.00p 21.13p 420518
31/10/2013 21.63p 21.63p 21.26p 21.38p 212694
30/10/2013 21.38p 21.75p 21.00p 21.38p 6350897
29/10/2013 21.38p 21.75p 21.13p 21.38p 165840
28/10/2013 20.75p 21.75p 20.65p 21.38p 407942
25/10/2013 20.75p 20.95p 20.63p 20.75p 200647
24/10/2013 21.63p 21.63p 20.63p 20.63p 304831
23/10/2013 22.38p 22.43p 21.50p 21.63p 177354
22/10/2013 21.88p 22.65p 21.85p 22.38p 1804998
21/10/2013 21.63p 22.00p 21.50p 21.88p 968345
18/10/2013 20.75p 22.00p 20.38p 21.50p 2597331
17/10/2013 20.63p 20.75p 19.96p 20.38p 48464280
16/10/2013 19.88p 20.75p 19.81p 20.63p 16989716
15/10/2013 19.88p 20.25p 19.50p 19.88p 9536066
14/10/2013 18.25p 18.56p 18.00p 18.25p 679563
11/10/2013 17.63p 18.25p 17.63p 18.13p 582474
10/10/2013 17.63p 17.63p 17.50p 17.63p 40236
09/10/2013 17.63p 17.63p 17.53p 17.63p 17635
08/10/2013 17.63p 17.63p 17.50p 17.63p 25000
07/10/2013 17.63p 17.63p 17.50p 17.63p 4629397
04/10/2013 17.75p 17.75p 17.50p 17.63p 70816
03/10/2013 17.75p 17.75p 17.55p 17.75p 50577
02/10/2013 18.13p 18.13p 17.54p 17.75p 107715
01/10/2013 18.13p 18.13p 18.10p 18.13p 2682
30/09/2013 18.25p 18.27p 18.13p 18.13p 54942
27/09/2013 18.63p 18.63p 18.00p 18.25p 168522
26/09/2013 18.75p 18.75p 18.50p 18.75p 50000
25/09/2013 18.75p 18.75p 18.50p 18.75p 25000
24/09/2013 18.75p 18.85p 18.50p 18.75p 3967556
23/09/2013 18.75p 18.95p 18.50p 18.75p 467942
20/09/2013 19.63p 19.63p 18.50p 18.75p 335616
19/09/2013 19.88p 19.88p 19.50p 19.63p 96762
18/09/2013 20.38p 20.68p 19.75p 19.88p 306966
17/09/2013 19.63p 20.51p 19.63p 20.38p 1034429
16/09/2013 19.75p 20.00p 19.63p 19.63p 168911
13/09/2013 19.13p 20.50p 19.13p 19.75p 4953268
12/09/2013 17.75p 19.25p 17.75p 19.13p 5822196
11/09/2013 17.50p 17.83p 17.30p 17.75p 199173
10/09/2013 17.50p 17.50p 17.25p 17.50p 106504
09/09/2013 17.50p 17.55p 17.25p 17.50p 89245
06/09/2013 17.50p 17.55p 17.30p 17.50p 52935
05/09/2013 17.50p 17.55p 17.30p 17.50p 25462
04/09/2013 17.50p 17.58p 17.30p 17.50p 17115
03/09/2013 17.50p 17.61p 17.25p 17.50p 322684
02/09/2013 17.50p 17.60p 17.33p 17.50p 186995
30/08/2013 17.38p 17.50p 17.35p 17.50p 33811
29/08/2013 17.38p 17.38p 17.15p 17.38p 59384
28/08/2013 17.13p 17.50p 17.00p 17.38p 277037
27/08/2013 17.25p 17.25p 17.00p 17.13p 139552
23/08/2013 17.25p 17.35p 17.25p 17.25p 35663
22/08/2013 17.38p 17.48p 17.05p 17.25p 97373
21/08/2013 17.38p 17.50p 17.38p 17.38p 53757
20/08/2013 18.25p 18.25p 17.13p 17.38p 384847
19/08/2013 18.25p 18.25p 18.00p 18.25p 43355
16/08/2013 17.75p 18.30p 17.75p 18.25p 552561
15/08/2013 16.50p 18.00p 16.00p 17.75p 8074443
14/08/2013 16.00p 16.25p 16.00p 16.00p 182793
13/08/2013 15.88p 16.00p 15.75p 16.00p 295927
12/08/2013 15.88p 15.88p 15.75p 15.88p 62858
09/08/2013 15.88p 15.88p 15.50p 15.88p 507500
08/08/2013 15.88p 15.88p 15.75p 15.88p 5000
07/08/2013 15.75p 15.88p 15.73p 15.88p 154048
06/08/2013 15.75p 15.75p 15.73p 15.75p 1000
05/08/2013 15.75p 15.75p 15.25p 15.75p 130305
02/08/2013 15.38p 15.85p 15.38p 15.75p 164759
01/08/2013 15.38p 15.39p 15.38p 15.38p 9500
31/07/2013 15.50p 15.50p 15.26p 15.38p 16396
30/07/2013 15.50p 15.50p 15.28p 15.50p 36695
29/07/2013 15.50p 15.50p 15.28p 15.50p 175000
26/07/2013 15.38p 15.50p 15.28p 15.50p 152814
25/07/2013 15.38p 15.38p 15.28p 15.38p 13837
24/07/2013 15.38p 15.38p 15.00p 15.38p 1500
23/07/2013 15.38p 15.38p 15.28p 15.38p 0
22/07/2013 15.38p 15.38p 15.28p 15.38p 535318
19/07/2013 15.38p 15.38p 15.28p 15.38p 3486
18/07/2013 15.38p 15.38p 15.25p 15.38p 115692
17/07/2013 15.38p 15.38p 15.25p 15.38p 945321
16/07/2013 15.38p 15.38p 15.25p 15.38p 175000
15/07/2013 15.25p 15.38p 15.25p 15.38p 3000
12/07/2013 15.25p 15.25p 15.00p 15.25p 500
11/07/2013 15.25p 15.25p 15.00p 15.25p 0
10/07/2013 15.25p 15.25p 15.00p 15.25p 20000
09/07/2013 15.25p 15.39p 15.25p 15.25p 13537
08/07/2013 14.88p 15.25p 14.80p 15.25p 6384
05/07/2013 14.88p 15.09p 14.80p 14.88p 179638
04/07/2013 14.88p 14.88p 14.80p 14.88p 7397
03/07/2013 14.88p 15.15p 14.88p 14.88p 653
02/07/2013 14.88p 15.00p 14.80p 14.88p 167500
01/07/2013 14.88p 14.88p 14.80p 14.88p 3793
28/06/2013 14.88p 14.88p 14.80p 14.88p 11820
27/06/2013 15.00p 15.00p 14.75p 14.88p 30000
26/06/2013 15.00p 15.00p 14.80p 15.00p 95000
25/06/2013 15.00p 15.30p 14.80p 15.00p 440000
24/06/2013 15.00p 15.00p 14.00p 15.00p 246630
21/06/2013 15.00p 15.30p 14.80p 15.00p 9000
20/06/2013 15.00p 15.35p 15.00p 15.00p 71514
19/06/2013 15.00p 15.10p 15.00p 15.00p 25000
18/06/2013 15.13p 15.40p 14.70p 15.00p 113284
17/06/2013 15.00p 15.40p 15.00p 15.13p 50000
14/06/2013 15.00p 15.00p 14.80p 15.00p 43951
13/06/2013 15.00p 15.00p 14.80p 15.00p 135237
12/06/2013 15.00p 15.00p 14.80p 15.00p 0
11/06/2013 15.00p 15.00p 14.80p 15.00p 4865

*Close Price adjusted for both dividends and splits