Dods Group (DODS) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/06/2009 256.35p 256.35p 252.89p 252.89p 5101
09/06/2009 239.03p 256.35p 239.03p 256.35p 13229
08/06/2009 232.10p 239.03p 232.10p 239.03p 8846
05/06/2009 232.10p 232.10p 232.10p 232.10p 1728
04/06/2009 232.10p 232.10p 232.10p 232.10p 621
03/06/2009 232.10p 232.10p 232.10p 232.10p 564
02/06/2009 239.03p 239.03p 232.10p 232.10p 2303
01/06/2009 242.49p 242.49p 239.03p 239.03p 107
29/05/2009 242.49p 242.49p 242.49p 242.49p 8240
28/05/2009 242.49p 242.49p 242.49p 242.49p 9152
27/05/2009 242.49p 242.49p 242.49p 242.49p 19143
26/05/2009 242.49p 242.49p 242.49p 242.49p 404
22/05/2009 242.49p 242.49p 242.49p 242.49p 12129
21/05/2009 228.64p 242.49p 228.64p 242.49p 7625
20/05/2009 211.32p 228.64p 211.32p 228.64p 3759
19/05/2009 204.39p 211.32p 204.39p 211.32p 5033
18/05/2009 204.39p 204.39p 204.39p 204.39p 0
15/05/2009 204.39p 204.39p 204.39p 204.39p 0
14/05/2009 204.39p 204.39p 204.39p 204.39p 722
13/05/2009 207.85p 207.85p 204.39p 204.39p 361
12/05/2009 207.85p 207.85p 207.85p 207.85p 247
11/05/2009 207.85p 207.85p 207.85p 207.85p 1454
08/05/2009 207.85p 207.85p 207.85p 207.85p 902
07/05/2009 211.32p 211.32p 207.85p 207.85p 2410
06/05/2009 211.32p 211.32p 211.32p 211.32p 7558
05/05/2009 211.32p 211.32p 211.32p 211.32p 5177
01/05/2009 211.32p 211.32p 211.32p 211.32p 922
30/04/2009 211.32p 211.32p 211.32p 211.32p 289
29/04/2009 211.32p 211.32p 211.32p 211.32p 361
28/04/2009 211.32p 211.32p 211.32p 211.32p 1552
27/04/2009 200.92p 211.32p 200.92p 211.32p 0
24/04/2009 200.92p 200.92p 200.92p 200.92p 2064
23/04/2009 200.92p 200.92p 200.92p 200.92p 665
22/04/2009 200.92p 200.92p 200.92p 200.92p 0
21/04/2009 214.78p 214.78p 200.92p 200.92p 3970
20/04/2009 214.78p 214.78p 214.78p 214.78p 390
17/04/2009 211.32p 214.78p 211.32p 214.78p 7764
16/04/2009 159.35p 211.32p 159.35p 211.32p 17375
15/04/2009 142.03p 159.35p 142.03p 159.35p 12326
14/04/2009 135.10p 142.03p 135.10p 142.03p 4438
09/04/2009 135.10p 135.10p 135.10p 135.10p 355
08/04/2009 135.10p 135.10p 135.10p 135.10p 855
07/04/2009 135.10p 135.10p 135.10p 135.10p 105
06/04/2009 135.10p 135.10p 135.10p 135.10p 2702
03/04/2009 128.18p 135.10p 128.18p 135.10p 6035
02/04/2009 128.18p 128.18p 128.18p 128.18p 370
01/04/2009 128.18p 128.18p 128.18p 128.18p 5726
31/03/2009 128.18p 128.18p 128.18p 128.18p 3934
30/03/2009 128.18p 128.18p 128.18p 128.18p 2475
27/03/2009 128.18p 128.18p 128.18p 128.18p 1516
26/03/2009 131.64p 131.64p 128.18p 128.18p 41018
25/03/2009 138.57p 138.57p 131.64p 131.64p 3536
24/03/2009 124.71p 138.57p 124.71p 138.57p 4969
23/03/2009 124.71p 124.71p 124.71p 124.71p 1885
20/03/2009 124.71p 124.71p 124.71p 124.71p 942
19/03/2009 124.71p 124.71p 124.71p 124.71p 425
18/03/2009 131.64p 131.64p 124.71p 124.71p 22072
17/03/2009 131.64p 131.64p 131.64p 131.64p 937
16/03/2009 131.64p 131.64p 131.64p 131.64p 758
13/03/2009 131.64p 131.64p 131.64p 131.64p 973
12/03/2009 138.57p 138.57p 131.64p 131.64p 4711
11/03/2009 138.57p 138.57p 138.57p 138.57p 451
10/03/2009 142.03p 142.03p 138.57p 138.57p 6196
09/03/2009 145.50p 145.50p 142.03p 142.03p 22180
06/03/2009 145.50p 145.50p 145.50p 145.50p 4077
05/03/2009 145.50p 145.50p 145.50p 145.50p 914
04/03/2009 145.50p 145.50p 145.50p 145.50p 4236
03/03/2009 145.50p 145.50p 145.50p 145.50p 0
02/03/2009 142.03p 145.50p 142.03p 145.50p 3357
27/02/2009 142.03p 145.50p 142.03p 145.50p 565
26/02/2009 142.03p 142.03p 142.03p 142.03p 3685
25/02/2009 131.64p 142.03p 131.64p 142.03p 4601
24/02/2009 152.42p 152.42p 131.64p 131.64p 4050
23/02/2009 152.42p 152.42p 152.42p 152.42p 892
20/02/2009 166.28p 166.28p 152.42p 152.42p 1431
19/02/2009 166.28p 166.28p 166.28p 166.28p 475
18/02/2009 166.28p 166.28p 166.28p 166.28p 361
17/02/2009 166.28p 166.28p 166.28p 166.28p 800
16/02/2009 159.35p 166.28p 159.35p 166.28p 430
13/02/2009 159.35p 159.35p 159.35p 159.35p 0
12/02/2009 159.35p 166.28p 159.35p 159.35p 2139
11/02/2009 159.35p 159.35p 159.35p 159.35p 1660
10/02/2009 166.28p 166.28p 162.82p 162.82p 880
09/02/2009 166.28p 166.28p 166.28p 166.28p 180
06/02/2009 180.14p 180.14p 166.28p 166.28p 3450
05/02/2009 180.14p 180.14p 180.14p 180.14p 0
04/02/2009 180.14p 180.14p 180.14p 180.14p 722
03/02/2009 207.85p 207.85p 180.14p 180.14p 1644
02/02/2009 214.78p 214.78p 207.85p 207.85p 3206
30/01/2009 207.85p 207.85p 207.85p 207.85p 2616
29/01/2009 190.53p 193.99p 190.53p 193.99p 4
28/01/2009 193.99p 193.99p 190.53p 190.53p 642
27/01/2009 193.99p 193.99p 193.99p 193.99p 648
26/01/2009 232.10p 232.10p 190.53p 193.99p 5536
23/01/2009 239.03p 239.03p 232.10p 232.10p 1255
22/01/2009 245.96p 245.96p 239.03p 239.03p 1909
21/01/2009 245.96p 245.96p 245.96p 245.96p 0
20/01/2009 252.89p 252.89p 245.96p 245.96p 361
19/01/2009 252.89p 252.89p 252.89p 252.89p 0
16/01/2009 252.89p 252.89p 252.89p 252.89p 638
15/01/2009 252.89p 252.89p 252.89p 252.89p 0
14/01/2009 263.28p 263.28p 252.89p 252.89p 553
13/01/2009 263.28p 263.28p 263.28p 263.28p 0
12/01/2009 263.28p 263.28p 263.28p 263.28p 722
09/01/2009 263.28p 263.28p 263.28p 263.28p 269
08/01/2009 263.28p 263.28p 263.28p 263.28p 0
07/01/2009 263.28p 263.28p 263.28p 263.28p 1353
06/01/2009 263.28p 263.28p 263.28p 263.28p 837
05/01/2009 263.28p 263.28p 263.28p 263.28p 3608
02/01/2009 249.42p 263.28p 249.42p 263.28p 372
31/12/2008 249.42p 249.42p 249.42p 249.42p 3608
30/12/2008 252.89p 252.89p 249.42p 249.42p 466
29/12/2008 252.89p 252.89p 252.89p 252.89p 0
24/12/2008 256.35p 256.35p 252.89p 252.89p 0
23/12/2008 263.28p 263.28p 256.35p 256.35p 3563
22/12/2008 270.21p 270.21p 263.28p 263.28p 1216
19/12/2008 270.21p 270.21p 270.21p 270.21p 290
18/12/2008 270.21p 270.21p 270.21p 270.21p 0
17/12/2008 266.74p 270.21p 266.74p 270.21p 3096
16/12/2008 266.74p 266.74p 266.74p 266.74p 1150
15/12/2008 266.74p 266.74p 266.74p 266.74p 433
12/12/2008 270.21p 270.21p 266.74p 266.74p 1514
11/12/2008 270.21p 270.21p 270.21p 270.21p 0
10/12/2008 270.21p 270.21p 270.21p 270.21p 0
09/12/2008 270.21p 270.21p 270.21p 270.21p 14
08/12/2008 270.21p 270.21p 270.21p 270.21p 0
05/12/2008 270.21p 270.21p 270.21p 270.21p 1217
04/12/2008 270.21p 270.21p 270.21p 270.21p 902
03/12/2008 270.21p 270.21p 270.21p 270.21p 0
02/12/2008 270.21p 270.21p 270.21p 270.21p 732
01/12/2008 270.21p 270.21p 270.21p 270.21p 379
28/11/2008 270.21p 270.21p 270.21p 270.21p 495
27/11/2008 259.81p 270.21p 259.81p 270.21p 633
26/11/2008 259.81p 259.81p 259.81p 259.81p 1
25/11/2008 259.81p 259.81p 259.81p 259.81p 3374
24/11/2008 259.81p 259.81p 259.81p 259.81p 0
21/11/2008 259.81p 259.81p 259.81p 259.81p 14574
20/11/2008 259.81p 259.81p 259.81p 259.81p 942
19/11/2008 252.89p 259.81p 252.89p 259.81p 50968
18/11/2008 256.35p 256.35p 252.89p 252.89p 1554
17/11/2008 263.28p 263.28p 263.28p 263.28p 1814
14/11/2008 263.28p 263.28p 263.28p 263.28p 3608
13/11/2008 263.28p 263.28p 263.28p 263.28p 36
12/11/2008 235.57p 263.28p 235.57p 263.28p 2804
11/11/2008 225.17p 225.17p 221.71p 221.71p 23694
10/11/2008 214.78p 225.17p 214.78p 225.17p 2089
07/11/2008 207.85p 214.78p 207.85p 214.78p 1803
06/11/2008 200.92p 207.85p 200.92p 207.85p 54
05/11/2008 256.35p 256.35p 256.35p 256.35p 0
04/11/2008 228.64p 256.35p 228.64p 256.35p 3112
03/11/2008 228.64p 228.64p 228.64p 228.64p 507
31/10/2008 221.71p 228.64p 221.71p 228.64p 2212
30/10/2008 200.92p 221.71p 200.92p 221.71p 3920
29/10/2008 200.92p 200.92p 200.92p 200.92p 303
28/10/2008 207.85p 207.85p 200.92p 200.92p 577
27/10/2008 207.85p 207.85p 207.85p 207.85p 51
24/10/2008 214.78p 214.78p 207.85p 207.85p 1818
23/10/2008 228.64p 228.64p 214.78p 214.78p 4402
22/10/2008 228.64p 228.64p 228.64p 228.64p 235
21/10/2008 228.64p 228.64p 228.64p 228.64p 315
20/10/2008 228.64p 228.64p 228.64p 228.64p 3908
17/10/2008 228.64p 228.64p 228.64p 228.64p 1469
16/10/2008 232.10p 232.10p 228.64p 228.64p 2815
15/10/2008 245.96p 245.96p 242.49p 242.49p 974
14/10/2008 245.96p 245.96p 245.96p 245.96p 411
13/10/2008 239.03p 245.96p 239.03p 245.96p 1740
10/10/2008 266.74p 266.88p 238.89p 239.03p 7920
09/10/2008 266.74p 266.74p 266.74p 266.74p 4311
08/10/2008 270.21p 270.21p 266.74p 266.74p 956
07/10/2008 290.99p 290.99p 270.21p 270.21p 4790
06/10/2008 311.78p 311.78p 290.99p 290.99p 0
03/10/2008 318.71p 318.71p 318.71p 318.71p 4583
02/10/2008 318.71p 318.71p 318.71p 318.71p 783
01/10/2008 318.71p 318.71p 318.71p 318.71p 899
30/09/2008 318.71p 318.71p 318.71p 318.71p 1489
29/09/2008 318.71p 318.71p 318.71p 318.71p 7320
26/09/2008 318.71p 318.71p 318.71p 318.71p 63886
25/09/2008 318.71p 318.71p 318.71p 318.71p 1209
24/09/2008 318.71p 318.71p 318.71p 318.71p 0
23/09/2008 318.71p 318.71p 318.71p 318.71p 767
22/09/2008 318.71p 318.71p 318.71p 318.71p 7199
19/09/2008 318.71p 318.71p 318.71p 318.71p 1440
18/09/2008 325.63p 325.63p 318.71p 318.71p 18299
17/09/2008 318.71p 325.63p 318.71p 325.63p 564
16/09/2008 318.71p 318.71p 318.71p 318.71p 5
15/09/2008 318.71p 318.71p 318.71p 318.71p 2315
12/09/2008 318.71p 318.71p 318.71p 318.71p 144
11/09/2008 311.78p 318.71p 311.78p 318.71p 12214
10/09/2008 304.85p 311.78p 304.85p 311.78p 1018
09/09/2008 297.92p 304.85p 297.92p 304.85p 53582
08/09/2008 290.99p 290.99p 290.99p 290.99p 2399
05/09/2008 290.99p 290.99p 290.99p 290.99p 164908
04/09/2008 284.06p 284.06p 284.06p 284.06p 1652923
03/09/2008 290.99p 290.99p 284.06p 284.06p 12900
02/09/2008 290.99p 290.99p 290.99p 290.99p 760
01/09/2008 297.92p 297.92p 290.99p 290.99p 779
29/08/2008 297.92p 297.92p 297.92p 297.92p 1701
28/08/2008 297.92p 297.92p 297.92p 297.92p 13129
27/08/2008 297.92p 304.85p 297.92p 297.92p 9021
26/08/2008 297.92p 297.92p 297.92p 297.92p 0

*Close Price adjusted for both dividends and splits