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:
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
DotDigital Group (DOTD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/07/2011 | 8.38p | 8.49p | 8.00p | 8.38p | 0 |
| 13/07/2011 | 8.38p | 8.49p | 8.00p | 8.38p | 86000 |
| 12/07/2011 | 8.38p | 8.38p | 8.19p | 8.38p | 4074 |
| 11/07/2011 | 8.38p | 8.59p | 8.38p | 8.38p | 23180 |
| 08/07/2011 | 8.13p | 8.50p | 8.13p | 8.38p | 58094 |
| 07/07/2011 | 7.88p | 8.45p | 7.88p | 8.13p | 50448 |
| 06/07/2011 | 7.88p | 8.50p | 7.75p | 7.88p | 0 |
| 05/07/2011 | 8.50p | 8.50p | 7.75p | 7.88p | 171016 |
| 04/07/2011 | 7.38p | 8.85p | 7.38p | 8.50p | 829835 |
| 01/07/2011 | 7.13p | 7.45p | 7.13p | 7.38p | 6506 |
| 30/06/2011 | 7.25p | 7.45p | 7.13p | 7.13p | 654 |
| 29/06/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 97355104 |
| 28/06/2011 | 7.25p | 7.25p | 7.16p | 7.25p | 0 |
| 27/06/2011 | 7.25p | 7.25p | 7.16p | 7.25p | 0 |
| 24/06/2011 | 7.25p | 7.25p | 7.16p | 7.25p | 0 |
| 23/06/2011 | 7.25p | 7.25p | 7.16p | 7.25p | 50600 |
| 22/06/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 21/06/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 150000 |
| 20/06/2011 | 7.25p | 7.25p | 7.11p | 7.25p | 35517 |
| 17/06/2011 | 7.25p | 7.25p | 7.20p | 7.25p | 24305 |
| 16/06/2011 | 7.25p | 7.25p | 7.20p | 7.25p | 0 |
| 15/06/2011 | 7.25p | 7.25p | 7.20p | 7.25p | 13130 |
| 14/06/2011 | 7.38p | 7.38p | 7.07p | 7.25p | 65744 |
| 13/06/2011 | 7.38p | 7.38p | 7.38p | 7.38p | 14000 |
| 10/06/2011 | 7.38p | 7.38p | 7.05p | 7.38p | 5000 |
| 09/06/2011 | 7.50p | 7.50p | 7.38p | 7.38p | 1273 |
| 08/06/2011 | 7.75p | 8.00p | 7.50p | 7.75p | 768000 |
| 07/06/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/06/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/06/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 615241 |
| 02/06/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 70000 |
| 01/06/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 133534 |
| 31/05/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 30000 |
| 27/05/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 33667 |
| 26/05/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 250000 |
| 25/05/2011 | 7.75p | 7.75p | 7.25p | 7.75p | 174202 |
| 24/05/2011 | 7.75p | 7.75p | 7.70p | 7.75p | 0 |
| 23/05/2011 | 7.75p | 7.75p | 7.70p | 7.75p | 1000 |
| 20/05/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 50000 |
| 19/05/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 18/05/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 395000 |
| 17/05/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 50000 |
| 16/05/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 13/05/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 50000 |
| 12/05/2011 | 7.75p | 7.79p | 7.60p | 7.75p | 23000 |
| 11/05/2011 | 8.13p | 8.13p | 7.50p | 7.75p | 685000 |
| 10/05/2011 | 8.13p | 8.13p | 7.25p | 8.13p | 110600 |
| 09/05/2011 | 8.13p | 8.35p | 8.13p | 8.13p | 20000 |
| 06/05/2011 | 8.13p | 8.13p | 7.87p | 8.13p | 0 |
| 05/05/2011 | 8.13p | 8.13p | 7.87p | 8.13p | 36112 |
| 04/05/2011 | 8.13p | 8.31p | 7.76p | 8.13p | 0 |
| 03/05/2011 | 8.13p | 8.31p | 7.76p | 8.13p | 182587 |
| 28/04/2011 | 8.13p | 8.50p | 7.75p | 8.00p | 2300000 |
| 27/04/2011 | 7.88p | 7.90p | 7.80p | 7.88p | 255000 |
| 26/04/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 93400 |
| 21/04/2011 | 8.13p | 8.13p | 7.50p | 7.88p | 97410 |
| 20/04/2011 | 8.75p | 8.75p | 8.00p | 8.13p | 40900 |
| 19/04/2011 | 8.75p | 8.75p | 8.63p | 8.75p | 0 |
| 18/04/2011 | 8.75p | 8.75p | 8.63p | 8.75p | 2739 |
| 15/04/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 50000 |
| 14/04/2011 | 8.75p | 8.75p | 8.70p | 8.75p | 55100 |
| 13/04/2011 | 8.88p | 8.88p | 8.50p | 8.63p | 88034 |
| 12/04/2011 | 9.00p | 9.05p | 8.50p | 8.88p | 274871 |
| 11/04/2011 | 8.75p | 9.00p | 8.60p | 9.00p | 56018 |
| 08/04/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 16425 |
| 07/04/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 06/04/2011 | 8.75p | 8.75p | 8.50p | 8.75p | 29706 |
| 05/04/2011 | 8.75p | 8.75p | 8.63p | 8.75p | 12854 |
| 04/04/2011 | 8.75p | 8.90p | 8.60p | 8.75p | 0 |
| 01/04/2011 | 8.75p | 8.90p | 8.60p | 8.75p | 0 |
| 31/03/2011 | 8.75p | 8.90p | 8.60p | 8.75p | 211936 |
| 30/03/2011 | 8.50p | 8.75p | 8.50p | 8.75p | 336415 |
| 29/03/2011 | 7.88p | 8.70p | 7.88p | 8.50p | 3415240 |
*Close Price adjusted for both dividends and splits