Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
DotDigital Group (DOTD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/04/2012 | 10.88p | 10.88p | 10.25p | 10.75p | 250137 |
| 26/04/2012 | 11.25p | 11.25p | 10.88p | 10.88p | 54367 |
| 25/04/2012 | 11.25p | 11.25p | 11.00p | 11.25p | 1042534 |
| 24/04/2012 | 11.25p | 11.33p | 11.05p | 11.25p | 48701 |
| 23/04/2012 | 10.50p | 10.59p | 10.50p | 10.50p | 8112 |
| 20/04/2012 | 10.50p | 10.60p | 10.28p | 10.50p | 113651 |
| 19/04/2012 | 10.25p | 10.62p | 10.13p | 10.50p | 62520 |
| 18/04/2012 | 10.25p | 10.50p | 10.10p | 10.25p | 137254 |
| 17/04/2012 | 10.25p | 10.45p | 10.03p | 10.25p | 81911 |
| 16/04/2012 | 9.88p | 10.25p | 9.88p | 10.25p | 174000 |
| 13/04/2012 | 9.75p | 10.00p | 9.50p | 9.88p | 133022 |
| 12/04/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 11/04/2012 | 9.63p | 9.75p | 9.50p | 9.75p | 118022 |
| 10/04/2012 | 9.25p | 9.79p | 9.25p | 9.63p | 1024334 |
| 05/04/2012 | 9.50p | 9.50p | 9.06p | 9.25p | 161033 |
| 04/04/2012 | 9.75p | 9.75p | 9.06p | 9.50p | 160000 |
| 03/04/2012 | 9.75p | 10.30p | 9.60p | 9.75p | 188608 |
| 02/04/2012 | 9.75p | 10.00p | 9.53p | 9.75p | 130000 |
| 30/03/2012 | 9.75p | 10.03p | 9.50p | 9.75p | 0 |
| 29/03/2012 | 9.75p | 10.03p | 9.50p | 9.75p | 173728 |
| 28/03/2012 | 9.75p | 9.75p | 9.52p | 9.75p | 102897 |
| 27/03/2012 | 10.13p | 10.13p | 9.51p | 9.75p | 80000 |
| 26/03/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 10000 |
| 23/03/2012 | 10.25p | 10.30p | 10.00p | 10.13p | 47612 |
| 22/03/2012 | 10.50p | 10.50p | 10.25p | 10.25p | 99277 |
| 21/03/2012 | 10.50p | 10.63p | 10.25p | 10.50p | 0 |
| 20/03/2012 | 10.63p | 10.63p | 10.25p | 10.50p | 161402 |
| 19/03/2012 | 10.50p | 10.63p | 10.20p | 10.63p | 86480 |
| 16/03/2012 | 10.50p | 10.75p | 10.03p | 10.50p | 0 |
| 15/03/2012 | 10.50p | 10.75p | 10.03p | 10.50p | 150441 |
| 14/03/2012 | 10.38p | 10.50p | 10.11p | 10.50p | 25000 |
| 13/03/2012 | 11.00p | 11.00p | 10.19p | 10.38p | 429799 |
| 12/03/2012 | 11.13p | 11.13p | 10.75p | 11.00p | 41494 |
| 09/03/2012 | 11.13p | 11.13p | 10.75p | 11.13p | 4513 |
| 08/03/2012 | 11.13p | 11.13p | 10.75p | 11.13p | 12544 |
| 07/03/2012 | 11.13p | 11.13p | 11.13p | 11.13p | 818 |
| 06/03/2012 | 11.38p | 11.38p | 10.80p | 11.13p | 47500 |
| 05/03/2012 | 11.38p | 11.38p | 10.50p | 11.38p | 83197 |
| 02/03/2012 | 11.38p | 11.38p | 11.15p | 11.38p | 16033 |
| 01/03/2012 | 11.50p | 11.50p | 11.00p | 11.38p | 93739 |
| 29/02/2012 | 11.50p | 11.50p | 11.00p | 11.50p | 135000 |
| 28/02/2012 | 11.50p | 11.50p | 11.25p | 11.50p | 223894 |
| 27/02/2012 | 11.50p | 11.50p | 11.25p | 11.50p | 40368 |
| 24/02/2012 | 11.50p | 11.59p | 10.75p | 11.50p | 148003 |
| 23/02/2012 | 11.50p | 11.63p | 11.00p | 11.50p | 509211 |
| 22/02/2012 | 11.50p | 11.60p | 11.25p | 11.50p | 61397 |
| 21/02/2012 | 11.50p | 11.75p | 11.19p | 11.50p | 1156851 |
| 20/02/2012 | 11.75p | 12.40p | 11.25p | 11.50p | 994722 |
| 17/02/2012 | 11.13p | 11.75p | 11.13p | 11.63p | 162929 |
| 16/02/2012 | 11.13p | 11.20p | 11.01p | 11.13p | 71781 |
| 15/02/2012 | 11.13p | 11.13p | 11.01p | 11.13p | 82148 |
| 14/02/2012 | 11.00p | 11.13p | 10.95p | 11.13p | 306309 |
| 13/02/2012 | 11.00p | 11.00p | 10.82p | 11.00p | 303664 |
| 10/02/2012 | 11.00p | 11.09p | 10.75p | 11.00p | 161736 |
| 09/02/2012 | 11.00p | 11.14p | 10.76p | 11.00p | 298594 |
| 08/02/2012 | 11.00p | 11.15p | 10.75p | 11.00p | 158149 |
| 07/02/2012 | 11.25p | 11.40p | 10.75p | 10.88p | 429262 |
| 06/02/2012 | 10.25p | 11.99p | 10.25p | 11.25p | 498523 |
| 03/02/2012 | 10.00p | 10.40p | 10.00p | 10.25p | 406232 |
| 02/02/2012 | 10.00p | 10.15p | 9.90p | 10.00p | 0 |
| 01/02/2012 | 10.00p | 10.15p | 9.90p | 10.00p | 51191 |
| 31/01/2012 | 9.88p | 10.10p | 9.88p | 10.00p | 36980 |
| 30/01/2012 | 9.88p | 10.10p | 9.75p | 9.88p | 22000 |
| 27/01/2012 | 10.13p | 10.13p | 9.75p | 9.88p | 22779 |
| 26/01/2012 | 10.25p | 10.37p | 9.50p | 10.13p | 326082 |
| 25/01/2012 | 9.38p | 10.69p | 9.35p | 10.25p | 1376016 |
| 24/01/2012 | 9.50p | 9.50p | 9.36p | 9.38p | 239498 |
| 23/01/2012 | 9.50p | 9.54p | 9.36p | 9.50p | 172093 |
| 20/01/2012 | 9.50p | 9.55p | 9.50p | 9.50p | 10703 |
| 19/01/2012 | 9.50p | 9.50p | 9.36p | 9.50p | 233233 |
| 18/01/2012 | 9.50p | 9.50p | 9.35p | 9.50p | 1192587 |
| 17/01/2012 | 9.50p | 9.50p | 9.45p | 9.50p | 87159 |
| 16/01/2012 | 9.50p | 9.57p | 9.45p | 9.50p | 128420 |
| 13/01/2012 | 9.50p | 9.57p | 9.46p | 9.50p | 47253 |
| 12/01/2012 | 9.50p | 9.60p | 9.35p | 9.50p | 254972 |
| 11/01/2012 | 9.38p | 9.90p | 9.35p | 9.50p | 2866688 |
| 10/01/2012 | 8.38p | 9.50p | 8.33p | 9.38p | 1288231 |
| 09/01/2012 | 8.25p | 8.48p | 8.25p | 8.38p | 30983 |
| 06/01/2012 | 8.25p | 8.42p | 8.06p | 8.25p | 54857 |
| 05/01/2012 | 8.25p | 8.40p | 8.25p | 8.25p | 30000 |
| 04/01/2012 | 8.13p | 8.50p | 8.00p | 8.25p | 770584 |
| 03/01/2012 | 8.13p | 8.40p | 7.77p | 8.13p | 129141 |
| 30/12/2011 | 8.13p | 8.20p | 7.99p | 8.13p | 75000 |
| 29/12/2011 | 8.13p | 8.26p | 8.00p | 8.13p | 210000 |
| 28/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 75235 |
| 23/12/2011 | 8.13p | 8.13p | 7.77p | 8.13p | 6607 |
| 22/12/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 10000000 |
| 21/12/2011 | 8.13p | 8.18p | 8.13p | 8.13p | 5000 |
| 20/12/2011 | 8.13p | 8.13p | 7.80p | 8.13p | 0 |
| 19/12/2011 | 8.13p | 8.13p | 7.80p | 8.13p | 90833 |
| 16/12/2011 | 8.13p | 8.13p | 8.10p | 8.13p | 0 |
| 15/12/2011 | 8.13p | 8.13p | 8.10p | 8.13p | 1387 |
| 14/12/2011 | 8.13p | 8.13p | 7.80p | 8.13p | 8003 |
| 13/12/2011 | 7.88p | 8.30p | 7.83p | 8.13p | 790000 |
| 12/12/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 1123857 |
| 09/12/2011 | 7.88p | 7.88p | 7.65p | 7.88p | 7854 |
| 08/12/2011 | 7.88p | 7.90p | 7.88p | 7.88p | 0 |
| 07/12/2011 | 7.88p | 7.90p | 7.88p | 7.88p | 14872 |
| 06/12/2011 | 7.88p | 7.95p | 7.63p | 7.88p | 0 |
| 05/12/2011 | 7.75p | 7.95p | 7.63p | 7.88p | 288591 |
| 02/12/2011 | 7.75p | 7.78p | 7.57p | 7.75p | 63416 |
| 01/12/2011 | 7.25p | 7.80p | 7.25p | 7.75p | 333657 |
| 30/11/2011 | 7.50p | 7.50p | 6.55p | 7.25p | 193333 |
| 29/11/2011 | 7.50p | 7.60p | 7.50p | 7.50p | 11816 |
| 28/11/2011 | 7.50p | 7.60p | 7.50p | 7.50p | 12922 |
| 25/11/2011 | 7.38p | 7.60p | 7.35p | 7.50p | 125435 |
| 24/11/2011 | 7.38p | 7.60p | 7.38p | 7.38p | 39120 |
| 23/11/2011 | 7.38p | 7.75p | 7.38p | 7.38p | 0 |
| 22/11/2011 | 7.63p | 7.75p | 7.38p | 7.38p | 0 |
| 21/11/2011 | 7.75p | 7.75p | 7.62p | 7.63p | 10000 |
| 18/11/2011 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 17/11/2011 | 7.75p | 7.75p | 7.62p | 7.75p | 2000 |
| 16/11/2011 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 15/11/2011 | 7.75p | 7.75p | 7.62p | 7.75p | 80298 |
| 14/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 11/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 15000 |
| 10/11/2011 | 7.75p | 7.85p | 7.50p | 7.75p | 105573 |
| 09/11/2011 | 7.75p | 7.85p | 7.75p | 7.75p | 127500 |
| 08/11/2011 | 7.88p | 8.10p | 7.61p | 7.75p | 39188 |
| 07/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 04/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 03/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 36503 |
| 02/11/2011 | 7.75p | 7.87p | 7.75p | 7.75p | 4000 |
| 01/11/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 6000 |
| 31/10/2011 | 7.75p | 7.90p | 7.75p | 7.75p | 0 |
| 28/10/2011 | 7.75p | 7.90p | 7.75p | 7.75p | 200401 |
| 27/10/2011 | 7.63p | 7.77p | 7.63p | 7.75p | 1760 |
| 26/10/2011 | 7.88p | 7.88p | 7.51p | 7.63p | 16072 |
| 25/10/2011 | 8.00p | 8.00p | 7.50p | 7.88p | 24573 |
| 24/10/2011 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 21/10/2011 | 8.13p | 8.13p | 7.75p | 8.00p | 61928 |
| 20/10/2011 | 8.13p | 8.13p | 7.98p | 8.13p | 58320 |
| 19/10/2011 | 7.75p | 8.13p | 7.63p | 8.13p | 404309 |
| 18/10/2011 | 7.75p | 7.92p | 7.75p | 7.75p | 255000 |
| 17/10/2011 | 7.75p | 7.88p | 7.50p | 7.75p | 762000 |
| 14/10/2011 | 7.88p | 7.88p | 7.50p | 7.75p | 534007 |
| 13/10/2011 | 7.63p | 7.90p | 7.50p | 7.88p | 194890 |
| 12/10/2011 | 7.25p | 7.25p | 7.25p | 7.25p | 20000 |
| 11/10/2011 | 7.25p | 7.35p | 7.25p | 7.25p | 0 |
| 10/10/2011 | 7.25p | 7.35p | 7.25p | 7.25p | 0 |
| 07/10/2011 | 7.25p | 7.35p | 7.25p | 7.25p | 8000 |
| 06/10/2011 | 7.25p | 7.25p | 7.05p | 7.25p | 4000 |
| 05/10/2011 | 7.25p | 7.35p | 7.25p | 7.25p | 6607 |
| 04/10/2011 | 7.25p | 7.75p | 7.25p | 7.25p | 0 |
| 03/10/2011 | 7.75p | 7.75p | 7.46p | 7.63p | 25115 |
| 30/09/2011 | 7.75p | 7.75p | 7.70p | 7.75p | 0 |
| 29/09/2011 | 7.75p | 7.75p | 7.70p | 7.75p | 290 |
| 28/09/2011 | 7.75p | 7.75p | 7.71p | 7.75p | 0 |
| 27/09/2011 | 7.75p | 7.75p | 7.71p | 7.75p | 0 |
| 26/09/2011 | 7.75p | 7.75p | 7.71p | 7.75p | 0 |
| 23/09/2011 | 7.75p | 7.75p | 7.71p | 7.75p | 12000 |
| 22/09/2011 | 7.75p | 7.75p | 7.71p | 7.75p | 0 |
| 21/09/2011 | 7.75p | 7.75p | 7.71p | 7.75p | 0 |
| 20/09/2011 | 7.75p | 7.75p | 7.71p | 7.75p | 12500 |
| 19/09/2011 | 7.75p | 7.90p | 7.75p | 7.75p | 12438 |
| 16/09/2011 | 7.75p | 7.80p | 7.60p | 7.75p | 0 |
| 15/09/2011 | 7.75p | 7.80p | 7.60p | 7.75p | 29250 |
| 14/09/2011 | 7.88p | 7.88p | 7.51p | 7.75p | 6787 |
| 13/09/2011 | 7.88p | 7.88p | 7.51p | 7.88p | 16555 |
| 12/09/2011 | 7.88p | 7.88p | 7.51p | 7.88p | 16555 |
| 09/09/2011 | 7.88p | 7.89p | 7.88p | 7.88p | 0 |
| 08/09/2011 | 7.88p | 7.89p | 7.88p | 7.88p | 0 |
| 07/09/2011 | 7.88p | 7.89p | 7.88p | 7.88p | 0 |
| 06/09/2011 | 7.88p | 7.89p | 7.88p | 7.88p | 20000 |
| 05/09/2011 | 7.75p | 8.10p | 7.70p | 7.88p | 255519 |
| 02/09/2011 | 7.88p | 7.88p | 7.50p | 7.75p | 23000 |
| 01/09/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 31/08/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 12000 |
| 30/08/2011 | 7.88p | 8.00p | 7.50p | 7.88p | 24915 |
| 26/08/2011 | 7.88p | 8.00p | 7.75p | 7.88p | 0 |
| 25/08/2011 | 7.88p | 8.00p | 7.75p | 7.88p | 0 |
| 24/08/2011 | 7.88p | 8.00p | 7.75p | 7.88p | 0 |
| 23/08/2011 | 7.88p | 8.00p | 7.75p | 7.88p | 0 |
| 22/08/2011 | 7.88p | 8.00p | 7.75p | 7.88p | 0 |
| 19/08/2011 | 8.00p | 8.00p | 7.75p | 7.88p | 220722 |
| 18/08/2011 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 17/08/2011 | 8.00p | 8.00p | 7.75p | 8.00p | 25000 |
| 16/08/2011 | 8.00p | 8.00p | 7.88p | 8.00p | 550000 |
| 15/08/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 35426 |
| 12/08/2011 | 8.00p | 8.00p | 7.75p | 8.00p | 10000 |
| 11/08/2011 | 7.75p | 8.00p | 7.75p | 8.00p | 231452 |
| 10/08/2011 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 09/08/2011 | 7.63p | 7.75p | 7.63p | 7.75p | 38503 |
| 08/08/2011 | 7.50p | 7.88p | 7.25p | 7.63p | 102175 |
| 05/08/2011 | 7.63p | 8.00p | 7.50p | 7.50p | 87644 |
| 04/08/2011 | 8.00p | 8.22p | 8.00p | 8.00p | 79618 |
| 03/08/2011 | 8.25p | 8.25p | 8.00p | 8.00p | 0 |
| 02/08/2011 | 8.75p | 8.75p | 8.01p | 8.25p | 165000 |
| 01/08/2011 | 8.25p | 8.25p | 8.14p | 8.25p | 9009 |
| 29/07/2011 | 8.38p | 8.38p | 8.00p | 8.25p | 0 |
| 28/07/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 27/07/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 26/07/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 0 |
| 25/07/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 21693 |
| 22/07/2011 | 8.25p | 8.38p | 8.18p | 8.38p | 44176 |
| 21/07/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 20/07/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 10000 |
| 19/07/2011 | 8.25p | 8.38p | 8.00p | 8.25p | 0 |
| 18/07/2011 | 8.38p | 8.38p | 8.00p | 8.25p | 25000 |
| 15/07/2011 | 8.38p | 8.45p | 8.38p | 8.38p | 1937 |
*Close Price adjusted for both dividends and splits