DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/04/2013 15.50p 16.07p 15.50p 15.50p 98882
16/04/2013 15.50p 15.50p 15.25p 15.50p 12787
15/04/2013 15.25p 16.00p 15.18p 15.25p 143043
12/04/2013 15.13p 15.25p 15.13p 15.25p 25000
11/04/2013 15.00p 15.50p 15.00p 15.13p 145000
10/04/2013 15.00p 15.20p 14.60p 15.00p 111916
09/04/2013 15.00p 15.00p 14.62p 15.00p 27250
08/04/2013 14.88p 15.25p 14.58p 15.00p 113270
05/04/2013 14.88p 14.88p 14.58p 14.88p 12000
04/04/2013 14.88p 14.88p 14.58p 14.88p 35556
03/04/2013 14.88p 14.95p 14.88p 14.88p 16573
02/04/2013 14.88p 15.25p 14.50p 14.88p 434442
28/03/2013 14.88p 14.96p 14.50p 14.88p 1020000
27/03/2013 14.88p 15.25p 14.88p 14.88p 11000
26/03/2013 14.88p 15.10p 14.88p 14.88p 248185
25/03/2013 14.88p 15.19p 14.88p 14.88p 24822
22/03/2013 14.88p 15.19p 14.88p 14.88p 49704
21/03/2013 14.88p 15.20p 14.85p 14.88p 32247
20/03/2013 14.88p 14.95p 14.20p 14.88p 0
19/03/2013 14.75p 14.95p 14.20p 14.88p 1141813
18/03/2013 15.75p 15.75p 15.10p 15.25p 118356
15/03/2013 15.75p 15.75p 15.54p 15.75p 110802
14/03/2013 15.75p 15.80p 15.53p 15.75p 146883
13/03/2013 15.75p 15.85p 15.53p 15.75p 67460
12/03/2013 15.75p 15.75p 15.50p 15.75p 263473
11/03/2013 15.75p 15.75p 15.63p 15.75p 58500
08/03/2013 16.13p 16.13p 15.63p 15.75p 506785
07/03/2013 16.37p 16.86p 15.75p 16.13p 414233
06/03/2013 16.50p 16.65p 16.37p 16.37p 21273
05/03/2013 16.50p 16.80p 16.00p 16.50p 14640000
04/03/2013 16.13p 16.87p 16.00p 16.50p 373328
01/03/2013 16.00p 16.25p 15.80p 16.13p 185268
28/02/2013 15.75p 16.25p 15.75p 16.00p 2135310
27/02/2013 15.50p 15.90p 15.05p 15.75p 284725
26/02/2013 16.00p 16.26p 15.05p 15.50p 442295
25/02/2013 16.25p 16.25p 16.05p 16.25p 37018
22/02/2013 16.13p 16.25p 15.85p 16.25p 90020
21/02/2013 16.13p 16.13p 15.86p 16.13p 119035
20/02/2013 16.00p 16.40p 15.95p 16.13p 114484
19/02/2013 15.25p 16.63p 14.88p 16.00p 552718
18/02/2013 14.38p 15.20p 14.38p 14.88p 2390518
15/02/2013 14.38p 14.60p 14.38p 14.38p 34698
14/02/2013 14.13p 14.44p 13.85p 14.38p 116422
13/02/2013 14.13p 14.18p 13.85p 14.13p 429009
12/02/2013 14.00p 14.13p 13.65p 14.13p 108383
11/02/2013 14.13p 14.14p 13.76p 14.13p 77655
08/02/2013 14.00p 14.14p 13.58p 14.13p 22445
07/02/2013 13.88p 14.04p 13.58p 14.00p 4005900
06/02/2013 13.88p 13.90p 13.58p 13.88p 77700
05/02/2013 14.13p 14.13p 13.58p 13.88p 108481
04/02/2013 14.00p 14.13p 13.51p 14.13p 26094
01/02/2013 14.25p 14.25p 13.51p 14.00p 349390
31/01/2013 14.50p 14.50p 14.00p 14.25p 113035
30/01/2013 14.50p 14.50p 14.27p 14.50p 84826
29/01/2013 14.62p 14.62p 14.25p 14.50p 84828
28/01/2013 14.75p 14.95p 14.00p 14.62p 13031656
25/01/2013 15.38p 15.38p 14.55p 14.75p 987163
24/01/2013 15.88p 15.88p 15.00p 15.38p 4398329
23/01/2013 16.13p 16.13p 15.50p 15.88p 137124
22/01/2013 16.25p 16.25p 15.80p 16.13p 60689
21/01/2013 16.25p 16.25p 16.25p 16.25p 108208
18/01/2013 15.63p 16.40p 15.40p 16.25p 4512561
17/01/2013 15.63p 15.63p 15.32p 15.63p 41760
16/01/2013 15.13p 15.63p 15.13p 15.63p 196640
15/01/2013 15.13p 15.13p 14.97p 15.13p 105000
14/01/2013 15.50p 15.50p 13.87p 15.00p 792469
11/01/2013 17.13p 17.13p 15.00p 15.50p 1296377
10/01/2013 16.75p 16.75p 16.50p 16.75p 125036
09/01/2013 16.25p 16.84p 16.00p 16.75p 675805
08/01/2013 17.38p 17.50p 15.75p 16.25p 550366
07/01/2013 18.38p 18.90p 17.00p 17.38p 1521682
04/01/2013 14.88p 18.00p 14.88p 17.25p 4387160
03/01/2013 14.88p 14.95p 14.65p 14.88p 84911
02/01/2013 15.13p 15.20p 14.80p 14.88p 81622
31/12/2012 15.13p 15.35p 14.77p 15.13p 6707
28/12/2012 15.13p 15.40p 15.01p 15.13p 38552
27/12/2012 15.13p 15.13p 15.04p 15.13p 0
24/12/2012 15.13p 15.13p 15.04p 15.13p 0
21/12/2012 15.13p 15.13p 15.04p 15.13p 248943
20/12/2012 15.13p 15.40p 15.00p 15.13p 163298
19/12/2012 14.75p 15.40p 14.70p 15.13p 1938354
18/12/2012 14.50p 15.17p 14.50p 14.75p 118300
17/12/2012 14.25p 14.75p 14.09p 14.50p 227637
14/12/2012 14.25p 14.25p 14.13p 14.25p 0
13/12/2012 14.13p 14.25p 14.13p 14.25p 32203
12/12/2012 14.13p 14.25p 14.06p 14.13p 88500
11/12/2012 14.13p 14.17p 14.05p 14.13p 2037454
10/12/2012 14.13p 14.13p 14.00p 14.13p 153143
07/12/2012 14.25p 14.25p 14.02p 14.13p 4384173
06/12/2012 14.25p 14.25p 14.00p 14.25p 238272
05/12/2012 14.25p 14.25p 14.00p 14.25p 5594057
04/12/2012 14.00p 14.50p 14.00p 14.25p 1457630
03/12/2012 13.75p 14.25p 13.58p 14.00p 237927
30/11/2012 13.75p 13.75p 13.75p 13.75p 21495
29/11/2012 13.75p 13.78p 13.75p 13.75p 3919
28/11/2012 13.88p 13.90p 13.55p 13.75p 178586
27/11/2012 13.63p 14.10p 13.50p 13.88p 330268
26/11/2012 13.50p 14.21p 13.50p 13.63p 12264827
23/11/2012 13.50p 13.75p 13.26p 13.50p 3201204
22/11/2012 13.50p 13.50p 13.26p 13.50p 15601
21/11/2012 13.50p 13.50p 13.31p 13.50p 24145
20/11/2012 13.50p 13.50p 13.42p 13.50p 47000
19/11/2012 13.50p 13.55p 13.50p 13.50p 42867
16/11/2012 13.50p 13.60p 13.30p 13.50p 315506
15/11/2012 13.63p 13.63p 13.25p 13.50p 123783
14/11/2012 13.63p 13.88p 13.41p 13.63p 204997
13/11/2012 13.12p 14.00p 13.12p 13.63p 829891
12/11/2012 13.00p 13.25p 13.00p 13.12p 22287
09/11/2012 13.00p 13.10p 12.80p 13.00p 13377294
08/11/2012 13.00p 13.10p 12.75p 13.00p 117497
07/11/2012 13.00p 13.13p 12.75p 13.00p 6046607
06/11/2012 12.88p 13.20p 12.75p 13.00p 234469
05/11/2012 12.75p 13.00p 12.66p 12.88p 95588
02/11/2012 12.75p 12.95p 12.75p 12.75p 145553
01/11/2012 13.12p 13.12p 12.58p 12.75p 216199
31/10/2012 13.12p 13.12p 12.80p 13.12p 125186
30/10/2012 13.25p 13.28p 12.83p 13.12p 165125
29/10/2012 13.38p 13.38p 13.00p 13.25p 72500
26/10/2012 13.38p 13.38p 12.61p 13.38p 26035892
25/10/2012 13.38p 13.38p 13.09p 13.38p 5285
24/10/2012 13.38p 13.40p 13.07p 13.38p 17707
23/10/2012 13.50p 13.50p 13.05p 13.38p 31895
22/10/2012 13.50p 13.55p 13.49p 13.50p 46749
19/10/2012 13.50p 13.60p 13.00p 13.50p 89500
18/10/2012 13.75p 13.89p 13.50p 13.50p 188910
17/10/2012 13.75p 14.00p 13.60p 13.75p 520651
16/10/2012 13.25p 14.15p 13.25p 13.75p 640161
15/10/2012 12.63p 13.50p 12.63p 13.25p 398205
12/10/2012 12.38p 12.73p 12.37p 12.63p 509122
11/10/2012 12.00p 12.74p 11.78p 12.38p 507963
10/10/2012 11.75p 12.63p 11.75p 11.88p 892702
09/10/2012 13.12p 13.20p 10.55p 11.75p 3567846
08/10/2012 13.12p 13.95p 12.75p 12.88p 1726366
05/10/2012 13.00p 13.00p 12.80p 13.00p 124565
04/10/2012 13.00p 13.02p 12.76p 13.00p 293376
03/10/2012 13.00p 13.15p 12.88p 13.00p 228668
02/10/2012 13.00p 13.24p 12.87p 13.00p 478201
01/10/2012 13.00p 13.24p 13.00p 13.00p 362629
28/09/2012 12.75p 13.00p 12.50p 13.00p 228989
27/09/2012 12.75p 12.75p 12.60p 12.75p 125414
26/09/2012 12.88p 12.88p 12.75p 12.75p 32291
25/09/2012 12.63p 13.50p 12.50p 12.88p 658639
24/09/2012 12.50p 12.70p 12.41p 12.50p 175263
21/09/2012 11.50p 12.90p 11.50p 12.50p 1042038
20/09/2012 11.50p 11.65p 11.50p 11.50p 265948
19/09/2012 11.50p 11.54p 11.35p 11.50p 435971
18/09/2012 11.50p 11.60p 11.25p 11.50p 779523
17/09/2012 11.38p 11.60p 11.17p 11.50p 432828
14/09/2012 11.25p 11.60p 11.17p 11.38p 365029
13/09/2012 11.25p 11.50p 11.17p 11.25p 186539
12/09/2012 11.13p 11.27p 11.13p 11.13p 50000
11/09/2012 11.25p 11.37p 11.11p 11.13p 7283
10/09/2012 11.25p 11.38p 10.70p 11.25p 122379
07/09/2012 11.25p 11.25p 11.25p 11.25p 40000
06/09/2012 11.25p 11.50p 11.25p 11.25p 300000
05/09/2012 11.25p 11.25p 11.14p 11.25p 16000
04/09/2012 11.25p 11.25p 11.14p 11.25p 0
03/09/2012 11.25p 11.25p 11.14p 11.25p 9049
31/08/2012 11.25p 11.41p 11.25p 11.25p 2628
30/08/2012 11.25p 11.35p 11.13p 11.25p 64395
29/08/2012 11.25p 11.25p 11.25p 11.25p 20000
28/08/2012 11.25p 11.28p 11.11p 11.25p 0
24/08/2012 11.25p 11.28p 11.11p 11.25p 80000
23/08/2012 11.25p 11.27p 11.10p 11.25p 108000
22/08/2012 11.25p 11.30p 11.25p 11.25p 28000
21/08/2012 11.50p 11.50p 11.00p 11.25p 63185
20/08/2012 11.63p 11.63p 11.40p 11.50p 10000
17/08/2012 11.50p 11.65p 11.28p 11.50p 139078
16/08/2012 11.50p 11.50p 11.27p 11.50p 35000
15/08/2012 11.50p 11.50p 11.22p 11.50p 2902000
14/08/2012 11.50p 11.68p 11.25p 11.50p 211209
13/08/2012 11.50p 11.70p 11.25p 11.50p 0
10/08/2012 11.50p 11.70p 11.25p 11.50p 100000
09/08/2012 11.63p 11.70p 11.25p 11.38p 140300
08/08/2012 12.25p 12.25p 11.50p 11.63p 230000
07/08/2012 12.25p 12.25p 12.00p 12.00p 75000
06/08/2012 12.25p 12.25p 12.10p 12.25p 0
03/08/2012 12.25p 12.25p 12.10p 12.25p 26536
02/08/2012 12.25p 12.38p 12.15p 12.25p 0
01/08/2012 12.25p 12.38p 12.15p 12.25p 5346
31/07/2012 12.25p 12.38p 12.13p 12.25p 99198
30/07/2012 12.25p 12.25p 12.15p 12.25p 5083
27/07/2012 12.25p 12.25p 12.15p 12.25p 1000
26/07/2012 12.38p 12.40p 12.10p 12.25p 75024
25/07/2012 12.38p 12.65p 12.25p 12.38p 64642
24/07/2012 12.38p 12.38p 12.31p 12.38p 50000
23/07/2012 12.38p 12.70p 12.38p 12.38p 13779
20/07/2012 12.38p 12.70p 12.31p 12.38p 38078
19/07/2012 12.38p 12.50p 12.38p 12.38p 1411869
18/07/2012 12.38p 12.93p 12.00p 12.38p 0
17/07/2012 12.38p 12.93p 12.00p 12.38p 766031
16/07/2012 12.25p 12.50p 12.25p 12.38p 80499
13/07/2012 12.25p 12.45p 12.13p 12.25p 1254457
12/07/2012 12.13p 12.50p 12.13p 12.25p 88388
11/07/2012 12.25p 12.38p 11.58p 12.13p 865887
10/07/2012 12.25p 12.25p 12.00p 12.13p 92500
09/07/2012 12.25p 12.49p 12.18p 12.25p 19363
06/07/2012 12.25p 12.50p 12.00p 12.25p 139894
05/07/2012 12.13p 12.46p 12.13p 12.25p 25180
04/07/2012 12.13p 12.49p 11.90p 12.13p 599632

*Close Price adjusted for both dividends and splits