DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/06/2016 45.25p 45.25p 45.00p 45.25p 678752
15/06/2016 45.50p 45.50p 45.00p 45.25p 593637
14/06/2016 45.25p 45.50p 45.00p 45.50p 1124842
13/06/2016 45.25p 45.50p 45.05p 45.25p 1695340
10/06/2016 45.25p 45.50p 45.00p 45.25p 762582
09/06/2016 45.25p 45.50p 45.00p 45.25p 63294
08/06/2016 45.50p 45.64p 45.00p 45.25p 638467
07/06/2016 45.50p 45.90p 45.00p 45.50p 233608
06/06/2016 45.50p 46.00p 45.45p 45.50p 17965
03/06/2016 45.50p 46.00p 45.35p 45.50p 107432
02/06/2016 45.75p 46.00p 45.50p 45.50p 701319
01/06/2016 46.00p 47.00p 45.25p 45.75p 2911572
31/05/2016 46.50p 47.00p 45.00p 46.00p 167996
27/05/2016 46.50p 46.50p 46.00p 46.50p 77343
26/05/2016 46.50p 47.00p 46.00p 46.50p 210509
25/05/2016 46.50p 46.65p 46.00p 46.50p 61089
24/05/2016 46.50p 46.69p 46.42p 46.50p 141460
23/05/2016 46.50p 47.00p 46.00p 46.50p 62803
20/05/2016 46.50p 47.00p 46.00p 46.50p 152000
19/05/2016 46.50p 47.00p 46.25p 46.50p 75455
18/05/2016 46.50p 47.00p 46.11p 46.50p 19164
17/05/2016 46.50p 46.90p 46.02p 46.50p 27709
16/05/2016 47.25p 47.25p 45.00p 45.00p 128993
13/05/2016 47.00p 48.00p 46.76p 47.25p 888844
12/05/2016 47.00p 47.50p 47.00p 47.00p 9380
11/05/2016 47.00p 47.49p 46.74p 47.00p 7912
10/05/2016 47.00p 47.50p 46.69p 47.00p 114058
09/05/2016 47.00p 48.00p 46.24p 47.00p 140614
06/05/2016 47.50p 47.54p 46.22p 47.00p 65928
05/05/2016 47.50p 48.00p 47.00p 47.50p 13632
04/05/2016 47.50p 47.70p 46.50p 47.50p 1995501
03/05/2016 46.50p 47.78p 46.30p 47.50p 448649
29/04/2016 45.75p 46.90p 45.75p 46.50p 144444
28/04/2016 45.75p 46.50p 45.41p 45.75p 61788
27/04/2016 44.75p 45.89p 44.62p 45.75p 212738
26/04/2016 44.50p 45.00p 43.78p 45.00p 1617780
25/04/2016 44.50p 44.70p 44.15p 44.50p 65022
22/04/2016 44.50p 45.00p 44.00p 44.50p 145895
21/04/2016 44.00p 44.80p 43.85p 44.50p 214925
20/04/2016 44.00p 44.40p 44.00p 44.00p 1037449
19/04/2016 44.00p 44.29p 43.80p 44.00p 67445
18/04/2016 43.25p 44.00p 43.14p 43.25p 736262
15/04/2016 43.25p 44.11p 42.50p 43.25p 4767551
14/04/2016 43.25p 44.00p 43.00p 43.25p 31353
13/04/2016 43.25p 44.00p 43.10p 43.25p 23903
12/04/2016 44.00p 44.00p 43.00p 43.25p 148996
11/04/2016 44.00p 45.00p 43.00p 44.00p 108636
08/04/2016 44.00p 45.00p 43.51p 44.00p 44688
07/04/2016 43.75p 45.00p 43.51p 44.00p 115010
06/04/2016 43.75p 45.00p 43.30p 45.00p 6204
05/04/2016 43.75p 45.16p 42.50p 43.75p 386177
04/04/2016 44.25p 44.75p 42.20p 43.75p 442789
01/04/2016 44.25p 45.50p 43.00p 44.25p 3534523
31/03/2016 44.25p 45.50p 43.00p 44.25p 81038
30/03/2016 43.50p 45.50p 43.50p 45.00p 608886
29/03/2016 43.00p 43.80p 42.40p 43.50p 197883
24/03/2016 43.00p 44.00p 42.00p 43.00p 174998
23/03/2016 43.00p 44.00p 42.00p 43.00p 323672
22/03/2016 43.00p 44.00p 43.00p 43.00p 149714
21/03/2016 43.00p 43.60p 43.00p 43.00p 46276
18/03/2016 43.25p 44.19p 42.00p 43.00p 135873
17/03/2016 43.75p 44.87p 43.25p 43.25p 267418
16/03/2016 43.00p 44.00p 42.75p 43.75p 104153
15/03/2016 42.00p 43.00p 42.00p 43.00p 124760
14/03/2016 42.00p 42.50p 41.50p 42.00p 38903
11/03/2016 41.50p 42.50p 41.50p 42.00p 111246
10/03/2016 42.00p 42.00p 40.55p 41.50p 713348
09/03/2016 42.25p 42.50p 41.50p 42.00p 192185
08/03/2016 43.00p 43.00p 42.00p 42.25p 155987
07/03/2016 42.50p 43.50p 42.17p 43.00p 9488256
04/03/2016 42.00p 42.90p 41.92p 42.50p 109587
03/03/2016 42.25p 43.00p 41.73p 42.00p 318777
02/03/2016 43.50p 43.50p 41.11p 43.00p 1353854
01/03/2016 43.75p 44.50p 42.97p 43.50p 120334
29/02/2016 44.00p 44.00p 43.55p 43.75p 96293
26/02/2016 44.00p 44.50p 43.50p 44.00p 21064
25/02/2016 45.38p 45.75p 44.00p 44.00p 260099
24/02/2016 45.50p 46.00p 45.00p 45.38p 177405
23/02/2016 46.50p 46.50p 42.45p 45.50p 1381971
22/02/2016 48.00p 68.25p 47.50p 48.25p 81505
19/02/2016 47.25p 48.00p 46.61p 48.00p 56371
18/02/2016 47.25p 47.40p 47.25p 47.25p 1598
17/02/2016 47.25p 47.25p 46.53p 47.25p 54884
16/02/2016 47.25p 47.25p 46.54p 47.25p 26105
15/02/2016 47.25p 48.00p 46.53p 47.25p 60919
12/02/2016 47.25p 47.25p 47.17p 47.25p 7687
11/02/2016 47.50p 48.00p 46.66p 47.25p 17789
10/02/2016 48.75p 48.75p 47.17p 47.50p 99141
09/02/2016 49.00p 49.00p 48.50p 48.75p 43608
08/02/2016 49.00p 49.20p 48.50p 49.00p 15865
05/02/2016 49.00p 49.50p 48.75p 49.00p 19269
04/02/2016 49.00p 49.50p 48.37p 49.00p 156186
03/02/2016 49.00p 50.00p 48.28p 49.00p 44917
02/02/2016 50.25p 50.25p 48.30p 49.00p 110873
01/02/2016 50.25p 51.50p 49.00p 50.25p 48047
29/01/2016 49.25p 51.00p 49.25p 50.25p 882276
28/01/2016 48.75p 49.22p 48.50p 49.00p 159138
27/01/2016 48.75p 49.50p 48.45p 48.75p 164523
26/01/2016 48.75p 50.00p 48.11p 48.75p 129663
25/01/2016 49.75p 50.50p 49.00p 49.50p 172682
22/01/2016 48.50p 50.50p 48.00p 49.75p 409680
21/01/2016 48.00p 49.00p 47.81p 48.50p 138218
20/01/2016 49.00p 49.00p 47.50p 48.00p 764369
19/01/2016 50.00p 50.10p 48.25p 49.00p 879881
18/01/2016 47.25p 47.50p 47.00p 47.25p 400489
15/01/2016 47.75p 48.50p 47.00p 47.25p 257234
14/01/2016 47.75p 48.50p 47.04p 47.75p 42798
13/01/2016 47.50p 48.50p 46.75p 48.00p 355904
12/01/2016 49.00p 49.25p 47.08p 47.50p 266954
11/01/2016 50.75p 51.50p 48.66p 51.50p 140744
08/01/2016 50.25p 51.25p 49.55p 51.25p 150110
07/01/2016 52.25p 52.25p 48.50p 50.25p 461281
06/01/2016 53.25p 53.60p 52.00p 52.50p 149867
05/01/2016 53.75p 54.38p 53.10p 53.25p 147329
04/01/2016 53.00p 54.90p 52.50p 53.75p 551288
31/12/2015 53.00p 53.50p 52.50p 52.50p 126823
30/12/2015 51.63p 54.00p 51.38p 53.00p 350281
29/12/2015 48.50p 52.00p 48.50p 51.63p 463955
24/12/2015 48.25p 49.00p 48.10p 48.50p 126072
23/12/2015 47.50p 48.50p 47.50p 48.25p 118279
22/12/2015 46.25p 48.00p 46.25p 47.75p 230463
21/12/2015 44.75p 47.15p 44.75p 46.25p 622508
18/12/2015 44.75p 46.00p 44.75p 44.75p 60474
17/12/2015 44.50p 46.80p 44.50p 44.75p 277082
16/12/2015 44.00p 45.00p 44.00p 44.50p 67046
15/12/2015 44.00p 45.00p 43.50p 44.00p 301603
14/12/2015 44.50p 45.00p 42.50p 44.00p 292754
11/12/2015 45.12p 45.90p 44.00p 44.50p 94017
10/12/2015 45.12p 45.90p 45.12p 45.12p 146664
09/12/2015 44.75p 45.60p 44.50p 45.12p 352192
08/12/2015 45.00p 46.00p 44.75p 44.75p 53348
07/12/2015 44.75p 45.19p 44.20p 45.00p 48241
04/12/2015 44.75p 45.50p 44.00p 44.75p 94847
03/12/2015 44.00p 46.00p 43.03p 44.75p 564411
02/12/2015 44.00p 44.50p 43.91p 44.00p 49034
01/12/2015 43.50p 44.06p 42.53p 44.00p 208931
30/11/2015 41.75p 43.50p 41.75p 43.50p 191375
27/11/2015 42.00p 42.85p 41.40p 41.75p 128150
26/11/2015 40.50p 42.50p 39.77p 42.00p 250244
25/11/2015 42.50p 42.50p 39.20p 40.50p 332464
24/11/2015 42.88p 43.13p 42.02p 42.50p 44803
23/11/2015 43.00p 43.50p 42.51p 42.88p 167154
20/11/2015 42.25p 43.19p 42.23p 43.00p 35965144
19/11/2015 42.25p 42.32p 42.20p 42.25p 42783
18/11/2015 44.00p 44.20p 42.00p 42.25p 124152
17/11/2015 43.50p 44.50p 43.50p 44.00p 215426
16/11/2015 44.50p 44.65p 42.00p 43.50p 383096
13/11/2015 44.50p 45.00p 44.50p 44.50p 147479
12/11/2015 44.75p 45.00p 44.50p 44.50p 94383
11/11/2015 44.13p 45.47p 44.00p 44.75p 353797
10/11/2015 42.25p 44.48p 42.25p 44.13p 952716
09/11/2015 42.25p 42.50p 42.00p 42.25p 258325
06/11/2015 42.00p 42.25p 41.50p 42.25p 154250
05/11/2015 40.00p 42.00p 40.00p 41.75p 242264
04/11/2015 40.88p 40.88p 39.78p 40.00p 268558
03/11/2015 41.37p 41.75p 40.88p 40.88p 207546
02/11/2015 41.00p 43.00p 41.00p 41.37p 367718
30/10/2015 41.50p 41.70p 41.00p 41.50p 92218
29/10/2015 40.75p 43.00p 40.75p 41.00p 319736
28/10/2015 40.25p 41.00p 39.50p 40.75p 298716
27/10/2015 40.25p 40.70p 39.57p 40.25p 49389
26/10/2015 39.25p 40.25p 38.67p 40.25p 4405319
23/10/2015 39.00p 40.00p 38.00p 39.25p 1554760
22/10/2015 39.00p 39.37p 38.00p 39.00p 928060
21/10/2015 39.00p 39.37p 38.00p 39.00p 127046
20/10/2015 39.50p 40.00p 38.27p 39.00p 226474
19/10/2015 39.00p 39.85p 38.26p 39.75p 287874
16/10/2015 39.00p 40.00p 38.25p 40.00p 357273
15/10/2015 37.50p 39.00p 37.50p 39.00p 121396
14/10/2015 38.00p 38.44p 36.89p 37.50p 12084531
13/10/2015 40.25p 41.00p 38.00p 38.00p 463545
12/10/2015 38.25p 39.40p 38.25p 38.87p 334649
09/10/2015 38.50p 38.50p 38.00p 38.25p 248973
08/10/2015 38.37p 40.00p 38.00p 38.50p 641457
07/10/2015 38.37p 38.75p 38.37p 38.37p 109632
06/10/2015 37.88p 38.75p 37.88p 38.37p 289862
05/10/2015 36.38p 39.00p 36.38p 37.88p 414509
02/10/2015 36.38p 36.70p 36.38p 36.38p 2000
01/10/2015 35.87p 36.74p 35.87p 36.38p 109116
30/09/2015 35.87p 36.55p 35.87p 35.87p 2985
29/09/2015 36.50p 36.75p 35.70p 35.87p 101066
28/09/2015 36.75p 37.25p 36.50p 36.88p 136709
25/09/2015 36.25p 36.85p 36.25p 36.75p 45773
24/09/2015 35.50p 36.90p 35.50p 36.25p 128805
23/09/2015 35.50p 36.00p 35.50p 35.50p 38639
22/09/2015 36.00p 36.40p 35.50p 35.50p 99362
21/09/2015 35.00p 36.50p 35.00p 36.00p 171245
18/09/2015 34.38p 34.75p 34.38p 34.75p 54365
17/09/2015 34.38p 34.38p 34.38p 34.38p 0
16/09/2015 34.38p 34.75p 34.22p 34.38p 54412
15/09/2015 34.88p 34.88p 34.13p 34.38p 66059
14/09/2015 35.25p 35.25p 34.65p 34.88p 39656
11/09/2015 35.25p 35.25p 34.75p 35.25p 769
10/09/2015 35.25p 35.50p 34.75p 35.25p 101057
09/09/2015 35.00p 35.68p 34.60p 35.25p 15344
08/09/2015 34.50p 35.50p 33.65p 34.75p 6602692
07/09/2015 34.50p 35.00p 33.45p 34.50p 56883
04/09/2015 34.50p 35.00p 33.65p 34.50p 7215
03/09/2015 34.50p 36.00p 33.49p 34.50p 16163
02/09/2015 35.00p 35.00p 34.00p 34.50p 22000

*Close Price adjusted for both dividends and splits