DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2014 28.87p 29.69p 28.75p 29.37p 121538
12/11/2014 28.87p 29.75p 28.75p 29.00p 334686
11/11/2014 27.25p 29.00p 27.00p 28.87p 16158777
10/11/2014 28.00p 28.00p 25.59p 26.50p 608732
07/11/2014 29.12p 29.12p 27.55p 28.00p 325912
06/11/2014 29.12p 29.75p 28.50p 29.12p 385391
05/11/2014 28.87p 29.25p 28.53p 28.87p 315612
04/11/2014 28.87p 29.00p 28.50p 28.87p 132574
03/11/2014 28.87p 29.00p 28.50p 28.87p 113825
31/10/2014 28.87p 29.25p 28.25p 28.87p 18630042
30/10/2014 29.12p 29.12p 28.75p 28.75p 1896
29/10/2014 29.37p 29.37p 28.50p 29.12p 223217
28/10/2014 29.75p 29.75p 28.00p 29.37p 946474
27/10/2014 29.75p 29.75p 29.00p 29.75p 26286
24/10/2014 29.37p 30.00p 29.00p 29.75p 73506
23/10/2014 30.25p 30.25p 29.00p 29.37p 67789
22/10/2014 30.25p 30.25p 29.75p 30.25p 8026
21/10/2014 30.25p 30.75p 29.50p 30.25p 117000
20/10/2014 30.25p 30.90p 29.57p 30.25p 48804
17/10/2014 29.50p 31.00p 29.00p 30.25p 7773819
16/10/2014 33.75p 33.75p 28.00p 29.50p 849559
15/10/2014 34.00p 34.00p 33.95p 34.00p 2822
14/10/2014 35.00p 36.13p 33.50p 34.00p 985626
13/10/2014 33.75p 34.50p 33.61p 34.00p 159537
10/10/2014 33.88p 34.22p 33.50p 33.75p 110380
09/10/2014 34.50p 34.50p 34.00p 34.25p 102886
08/10/2014 34.50p 34.99p 34.00p 34.50p 50942
07/10/2014 34.38p 35.00p 34.38p 34.50p 50000
06/10/2014 34.25p 35.00p 34.25p 34.25p 77550
03/10/2014 33.50p 34.70p 33.50p 34.25p 199999
02/10/2014 33.50p 34.00p 33.20p 33.50p 23000
01/10/2014 33.50p 33.50p 33.20p 33.50p 12552
30/09/2014 33.50p 33.65p 33.00p 33.50p 73047
29/09/2014 33.50p 33.50p 33.20p 33.50p 20423
26/09/2014 33.50p 33.50p 33.20p 33.50p 8175
25/09/2014 33.50p 33.90p 33.06p 33.50p 46386
24/09/2014 33.50p 33.50p 33.10p 33.50p 22000
23/09/2014 33.75p 34.00p 33.50p 33.50p 423778
22/09/2014 33.75p 33.75p 33.50p 33.75p 62974
19/09/2014 33.75p 33.75p 33.50p 33.75p 9000
18/09/2014 33.75p 33.75p 33.50p 33.75p 933
17/09/2014 33.50p 33.75p 33.00p 33.75p 59162
16/09/2014 33.50p 33.50p 33.00p 33.50p 1048326
15/09/2014 33.75p 33.80p 33.00p 33.50p 526115
12/09/2014 33.75p 33.80p 33.50p 33.75p 18771
11/09/2014 33.75p 33.83p 33.50p 33.75p 9806
10/09/2014 33.75p 33.75p 33.50p 33.75p 60878
09/09/2014 33.75p 33.75p 33.50p 33.75p 1062526
08/09/2014 32.00p 35.10p 32.00p 33.75p 2712543
05/09/2014 30.38p 33.10p 30.29p 33.00p 2439250
04/09/2014 30.38p 30.50p 29.85p 30.38p 2262127
03/09/2014 31.63p 31.63p 30.25p 30.38p 428928
02/09/2014 31.63p 31.75p 31.00p 31.63p 1274305
01/09/2014 32.00p 32.00p 31.00p 31.63p 591221
29/08/2014 31.75p 32.00p 31.50p 32.00p 95208
28/08/2014 32.00p 32.00p 31.50p 31.75p 54807
27/08/2014 32.00p 32.00p 31.50p 32.00p 56146
26/08/2014 32.25p 32.50p 31.50p 32.00p 60324
22/08/2014 32.25p 32.25p 32.00p 32.25p 19909
21/08/2014 32.25p 32.25p 32.25p 32.25p 0
20/08/2014 32.25p 32.25p 32.00p 32.25p 172525
19/08/2014 32.25p 32.25p 31.50p 32.25p 179929
18/08/2014 32.25p 32.25p 32.00p 32.25p 325487
15/08/2014 32.25p 32.25p 32.00p 32.25p 49025
14/08/2014 32.37p 32.37p 32.00p 32.25p 63816
13/08/2014 32.88p 32.88p 32.25p 32.37p 156797
12/08/2014 33.00p 33.00p 32.35p 32.88p 39417
11/08/2014 33.00p 33.00p 32.50p 32.50p 164401
08/08/2014 33.00p 33.00p 33.00p 33.00p 0
07/08/2014 33.00p 33.10p 33.00p 33.00p 12714
06/08/2014 33.75p 33.75p 32.50p 33.00p 280905
05/08/2014 34.00p 34.00p 33.50p 33.75p 210562
04/08/2014 34.00p 34.05p 33.50p 34.00p 51582
01/08/2014 34.00p 34.50p 33.50p 34.00p 94653
31/07/2014 34.00p 34.00p 33.75p 34.00p 3433
30/07/2014 34.00p 34.30p 33.50p 34.00p 102813
29/07/2014 34.50p 34.50p 34.00p 34.00p 63974
28/07/2014 34.00p 34.70p 34.00p 34.50p 125913
25/07/2014 33.75p 34.00p 33.50p 34.00p 410798
24/07/2014 33.75p 34.00p 33.50p 33.75p 68335
23/07/2014 33.75p 34.00p 33.75p 33.75p 5744
22/07/2014 33.75p 34.00p 33.75p 33.75p 8794
21/07/2014 33.75p 34.00p 33.75p 33.75p 750
18/07/2014 33.75p 34.00p 33.52p 33.75p 53080
17/07/2014 33.75p 33.75p 33.50p 33.75p 258314
16/07/2014 33.75p 34.00p 33.50p 33.75p 371376
15/07/2014 34.25p 34.25p 33.50p 33.75p 693074
14/07/2014 33.25p 33.50p 33.00p 33.50p 622733
11/07/2014 33.25p 33.25p 33.13p 33.25p 3505
10/07/2014 33.25p 33.25p 33.13p 33.25p 12680
09/07/2014 33.25p 33.25p 33.10p 33.25p 60000
08/07/2014 33.25p 33.50p 33.00p 33.25p 35349
07/07/2014 33.25p 33.50p 33.00p 33.25p 250877
04/07/2014 33.00p 33.25p 32.77p 33.25p 94140
03/07/2014 33.00p 33.00p 32.50p 32.50p 181412
02/07/2014 33.13p 33.39p 32.50p 33.00p 1166381
01/07/2014 33.13p 33.13p 32.75p 33.13p 1369
30/06/2014 33.13p 33.39p 33.13p 33.13p 0
27/06/2014 33.13p 33.39p 33.13p 33.13p 84
26/06/2014 33.13p 33.13p 33.10p 33.13p 24964
25/06/2014 33.38p 33.38p 32.75p 33.13p 255334
24/06/2014 33.38p 33.38p 32.98p 33.38p 8091
23/06/2014 33.38p 34.00p 33.38p 33.38p 28300
20/06/2014 33.38p 33.38p 33.01p 33.38p 0
19/06/2014 33.38p 33.38p 33.01p 33.38p 5000
18/06/2014 33.38p 34.00p 33.00p 33.38p 0
17/06/2014 33.38p 34.00p 33.00p 33.38p 60350
16/06/2014 33.13p 33.50p 33.13p 33.38p 16206
13/06/2014 33.13p 33.40p 32.94p 33.13p 2894876
12/06/2014 31.75p 33.50p 31.75p 33.13p 196033
11/06/2014 31.75p 31.95p 31.69p 31.75p 199048
10/06/2014 31.75p 32.00p 31.68p 31.75p 118707
09/06/2014 31.75p 31.95p 31.68p 31.75p 122792
06/06/2014 31.75p 32.00p 31.75p 31.75p 35208
05/06/2014 31.75p 31.78p 31.67p 31.75p 12115
04/06/2014 31.75p 31.75p 31.63p 31.75p 128972
03/06/2014 31.75p 31.75p 31.67p 31.75p 85316
02/06/2014 31.75p 31.79p 31.67p 31.75p 31143
30/05/2014 31.75p 31.85p 31.67p 31.75p 88432
29/05/2014 31.75p 32.00p 31.67p 31.75p 45700
28/05/2014 31.75p 32.00p 31.67p 31.75p 27243
27/05/2014 31.63p 32.00p 31.63p 31.75p 55666
23/05/2014 31.63p 31.83p 31.13p 31.63p 639704
22/05/2014 33.13p 33.13p 30.65p 31.63p 566371
21/05/2014 33.13p 33.13p 32.75p 33.13p 1000
20/05/2014 33.25p 33.25p 32.98p 33.13p 59008
19/05/2014 33.50p 33.67p 33.00p 33.25p 49478
16/05/2014 33.50p 34.00p 33.00p 33.50p 492987
15/05/2014 33.38p 34.00p 32.88p 33.50p 20190
14/05/2014 33.38p 33.47p 32.88p 33.38p 107775
13/05/2014 33.25p 33.38p 32.65p 33.38p 31293
12/05/2014 33.38p 33.88p 32.50p 33.25p 40275
09/05/2014 32.75p 33.38p 32.75p 33.38p 547913
08/05/2014 33.25p 33.50p 32.60p 32.75p 524965
07/05/2014 34.38p 34.50p 33.00p 33.25p 349680
06/05/2014 34.25p 34.38p 34.00p 34.38p 121811
02/05/2014 34.25p 34.38p 34.25p 34.25p 58375
01/05/2014 34.25p 34.25p 34.05p 34.25p 497700
30/04/2014 34.25p 34.40p 34.00p 34.25p 109423
29/04/2014 34.50p 34.60p 34.21p 34.25p 1692372
28/04/2014 35.00p 35.30p 34.50p 34.50p 14250
25/04/2014 35.00p 35.40p 34.70p 35.00p 54264
24/04/2014 34.75p 35.40p 34.10p 35.00p 97283
23/04/2014 33.00p 35.50p 33.00p 34.75p 487993
22/04/2014 33.00p 33.40p 32.55p 33.00p 324768
17/04/2014 33.25p 34.00p 32.50p 33.00p 6081439
16/04/2014 33.75p 33.75p 32.00p 33.25p 3077264
15/04/2014 35.00p 35.00p 33.50p 33.75p 273384
14/04/2014 35.75p 35.75p 34.50p 35.00p 319671
11/04/2014 36.25p 36.30p 35.60p 35.75p 378977
10/04/2014 36.25p 36.48p 36.00p 36.25p 64440
09/04/2014 37.25p 37.26p 36.10p 36.25p 407685
08/04/2014 37.25p 37.75p 37.00p 37.25p 230492
07/04/2014 37.25p 37.50p 37.20p 37.25p 310900
04/04/2014 36.50p 37.50p 36.50p 37.25p 384612
03/04/2014 35.87p 37.47p 35.87p 36.50p 783107
02/04/2014 35.25p 36.48p 35.25p 35.87p 405119
01/04/2014 34.75p 36.00p 34.50p 34.75p 63578
31/03/2014 33.25p 35.00p 33.25p 34.75p 700696
28/03/2014 33.00p 33.83p 33.00p 33.25p 149907
27/03/2014 33.50p 33.85p 32.65p 33.00p 90137
26/03/2014 32.88p 33.85p 32.65p 33.50p 1225504
25/03/2014 32.62p 33.25p 32.62p 32.88p 84114
24/03/2014 32.12p 33.00p 32.12p 32.50p 138325
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

*Close Price adjusted for both dividends and splits