DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/10/2018 86.50p 90.00p 85.15p 88.00p 508437
15/10/2018 84.00p 85.00p 83.00p 84.00p 354433
12/10/2018 83.00p 85.00p 81.50p 84.00p 480185
11/10/2018 85.00p 85.00p 78.00p 83.00p 748303
10/10/2018 92.00p 92.00p 84.00p 86.00p 87577
09/10/2018 94.00p 94.00p 90.00p 91.00p 557788
08/10/2018 98.00p 98.00p 93.00p 94.00p 95996
05/10/2018 98.00p 99.00p 96.00p 98.00p 136088
04/10/2018 98.00p 98.00p 96.00p 98.00p 71702
03/10/2018 98.00p 98.80p 96.00p 98.00p 37294
02/10/2018 98.00p 99.00p 96.07p 98.00p 24144
01/10/2018 98.00p 100.00p 97.70p 98.00p 82882
28/09/2018 98.00p 100.50p 96.00p 100.50p 115479
27/09/2018 98.00p 99.00p 96.00p 96.00p 63288
26/09/2018 98.00p 99.00p 96.00p 98.00p 122843
25/09/2018 98.00p 99.00p 96.00p 98.00p 371532
24/09/2018 98.00p 100.00p 98.00p 98.00p 32153
21/09/2018 98.00p 100.00p 96.10p 98.00p 52884
20/09/2018 98.50p 99.00p 96.00p 99.00p 75262
19/09/2018 98.50p 100.00p 98.50p 99.00p 140921
18/09/2018 98.00p 100.00p 98.00p 99.00p 492100
17/09/2018 96.50p 99.97p 95.33p 98.00p 146306
14/09/2018 96.50p 98.00p 95.20p 97.00p 131172
13/09/2018 97.00p 99.00p 95.11p 96.50p 132728
12/09/2018 97.00p 99.00p 96.22p 97.00p 111159
11/09/2018 97.00p 99.00p 95.00p 97.00p 187566
10/09/2018 97.00p 98.80p 96.25p 97.00p 23570
07/09/2018 97.00p 99.00p 95.00p 97.00p 149045
06/09/2018 97.00p 99.00p 95.22p 96.00p 38235
05/09/2018 97.00p 98.00p 95.00p 95.00p 65949
04/09/2018 100.00p 101.00p 95.00p 97.00p 109121
03/09/2018 99.00p 102.00p 98.70p 100.00p 96388
31/08/2018 98.50p 100.33p 97.20p 99.00p 158173
30/08/2018 95.30p 99.00p 95.30p 98.50p 80179
29/08/2018 95.50p 97.00p 95.00p 95.30p 180173
28/08/2018 95.00p 96.00p 94.37p 95.50p 92155
24/08/2018 93.70p 96.00p 93.00p 94.40p 90984
23/08/2018 92.70p 94.80p 92.50p 93.70p 64536
22/08/2018 94.00p 94.50p 92.40p 92.40p 98609
21/08/2018 93.20p 93.92p 92.40p 93.20p 88718
20/08/2018 93.00p 94.00p 92.00p 93.20p 127417
17/08/2018 93.00p 94.00p 92.00p 93.00p 223780
16/08/2018 92.00p 94.00p 92.00p 93.00p 172304
15/08/2018 92.00p 94.00p 90.00p 92.00p 116343
14/08/2018 92.00p 94.00p 90.55p 92.00p 84795
13/08/2018 90.70p 92.00p 90.05p 92.00p 348576
10/08/2018 90.50p 92.00p 90.00p 90.70p 103552
09/08/2018 90.50p 92.00p 89.41p 90.50p 28158
08/08/2018 90.50p 92.00p 89.40p 90.50p 35297
07/08/2018 90.50p 92.00p 89.30p 90.50p 91437
06/08/2018 90.50p 91.50p 89.00p 90.50p 117504
03/08/2018 93.50p 94.00p 88.00p 90.50p 322620
02/08/2018 95.50p 97.00p 93.00p 93.50p 54275
01/08/2018 94.50p 97.00p 94.50p 96.00p 95737
31/07/2018 94.50p 97.00p 93.00p 94.50p 109216
30/07/2018 100.50p 102.00p 93.00p 94.50p 712182
27/07/2018 96.00p 101.00p 96.00p 100.50p 155117
26/07/2018 94.90p 97.00p 93.80p 95.00p 86182
25/07/2018 94.90p 96.00p 93.90p 94.90p 798105
24/07/2018 94.60p 96.00p 94.40p 94.90p 72759
23/07/2018 93.60p 98.00p 93.20p 94.60p 396785
20/07/2018 88.00p 95.40p 86.20p 93.60p 807286
19/07/2018 74.50p 89.00p 73.00p 88.00p 1165729
18/07/2018 73.00p 73.00p 71.50p 73.00p 243946
17/07/2018 73.00p 74.00p 71.00p 73.00p 148799
16/07/2018 72.50p 75.00p 71.90p 73.00p 471416
13/07/2018 72.50p 72.50p 71.00p 72.50p 605515
12/07/2018 72.50p 74.00p 71.12p 72.50p 46171
11/07/2018 72.50p 74.00p 71.00p 72.50p 158819
10/07/2018 73.00p 73.00p 71.00p 71.00p 171844
09/07/2018 73.50p 73.50p 71.00p 73.00p 171904
06/07/2018 74.00p 74.00p 73.00p 73.50p 19057
05/07/2018 74.00p 74.00p 73.20p 74.00p 30394
04/07/2018 74.00p 74.39p 73.00p 74.00p 260634
03/07/2018 75.00p 75.00p 74.00p 74.00p 119147
02/07/2018 75.00p 75.19p 74.00p 75.00p 327735
29/06/2018 75.00p 76.00p 74.10p 75.00p 179031
28/06/2018 78.50p 80.00p 74.00p 75.00p 170446
27/06/2018 78.00p 80.00p 76.00p 78.00p 225956
26/06/2018 77.00p 79.00p 77.00p 78.00p 115613
25/06/2018 77.00p 78.00p 77.00p 77.00p 145570
22/06/2018 77.00p 77.90p 76.55p 77.00p 1325941
21/06/2018 74.50p 77.00p 74.50p 77.00p 191857
20/06/2018 71.50p 75.33p 71.30p 74.50p 103976
19/06/2018 71.50p 72.00p 71.00p 71.40p 223112
18/06/2018 71.30p 72.00p 71.02p 71.50p 105543
15/06/2018 71.00p 71.68p 70.10p 71.30p 221522
14/06/2018 71.00p 72.00p 70.00p 71.00p 189319
13/06/2018 73.00p 73.00p 70.00p 70.40p 309128
12/06/2018 73.50p 73.50p 72.00p 73.00p 177078
11/06/2018 73.50p 73.60p 72.00p 73.50p 154611
08/06/2018 74.00p 74.50p 72.00p 72.00p 265196
07/06/2018 74.00p 74.45p 73.10p 74.00p 180861
06/06/2018 74.00p 75.00p 73.33p 75.00p 186973
05/06/2018 73.00p 74.60p 72.00p 74.60p 801084
04/06/2018 73.00p 73.50p 72.00p 72.40p 386579
01/06/2018 73.00p 74.00p 72.00p 72.00p 164485
31/05/2018 73.50p 74.00p 72.00p 72.00p 438406
30/05/2018 73.50p 74.00p 72.00p 73.00p 301645
29/05/2018 76.00p 76.49p 72.00p 73.50p 1170478
25/05/2018 82.50p 82.50p 75.00p 76.00p 440462
24/05/2018 84.50p 84.50p 82.00p 82.40p 262722
23/05/2018 88.00p 88.00p 82.00p 84.50p 255036
22/05/2018 90.00p 90.00p 87.00p 88.00p 66640
21/05/2018 90.00p 91.00p 88.00p 90.00p 105085
18/05/2018 90.00p 92.00p 88.50p 90.00p 50710
17/05/2018 89.50p 91.00p 88.88p 90.00p 110801
16/05/2018 91.50p 91.50p 88.00p 89.50p 137606
15/05/2018 91.50p 92.00p 90.21p 91.50p 338708
14/05/2018 91.50p 93.00p 90.00p 91.50p 203377
11/05/2018 91.50p 91.53p 90.00p 91.50p 913843
10/05/2018 91.00p 92.00p 90.00p 90.00p 112227
09/05/2018 92.00p 93.00p 90.00p 91.00p 178860
08/05/2018 92.00p 92.90p 91.40p 92.00p 112430
04/05/2018 88.50p 93.00p 88.50p 92.00p 408410
03/05/2018 88.50p 90.80p 87.60p 88.50p 110694
02/05/2018 88.50p 90.00p 88.50p 88.50p 45449
01/05/2018 88.50p 90.00p 88.00p 88.50p 295711
30/04/2018 88.00p 89.50p 87.25p 88.50p 423833
27/04/2018 88.00p 88.50p 88.00p 88.00p 785370
26/04/2018 88.00p 90.79p 88.00p 88.00p 87072
25/04/2018 87.50p 88.60p 86.00p 88.60p 150351
24/04/2018 87.50p 88.50p 87.05p 87.50p 52731
23/04/2018 87.50p 88.75p 86.70p 87.50p 172708
20/04/2018 87.50p 87.50p 86.60p 87.50p 113095
19/04/2018 87.50p 89.00p 86.25p 87.50p 113676
18/04/2018 88.00p 89.50p 86.10p 87.50p 660634
17/04/2018 89.00p 89.00p 86.00p 87.50p 79958
16/04/2018 88.50p 90.70p 87.00p 89.00p 99944
13/04/2018 88.50p 91.50p 88.25p 88.50p 867661
12/04/2018 88.50p 90.00p 88.10p 88.50p 61214
11/04/2018 88.50p 90.00p 88.00p 88.50p 76078
10/04/2018 87.00p 90.00p 84.80p 88.50p 96387
09/04/2018 85.50p 89.00p 85.25p 87.00p 87368
06/04/2018 84.50p 86.00p 83.60p 85.60p 60157
05/04/2018 84.50p 85.80p 84.20p 84.50p 1045976
04/04/2018 84.50p 85.80p 83.55p 84.50p 997339
03/04/2018 84.50p 86.00p 83.13p 84.50p 10478
29/03/2018 84.00p 86.00p 83.50p 84.50p 239387
28/03/2018 84.50p 85.80p 83.15p 84.00p 194931
27/03/2018 82.50p 85.00p 81.20p 84.50p 151415
26/03/2018 82.50p 85.00p 80.80p 81.00p 190588
23/03/2018 80.00p 83.00p 79.20p 82.50p 3398300
22/03/2018 79.00p 80.00p 78.00p 80.00p 112810
21/03/2018 78.00p 79.69p 76.00p 79.00p 213053
20/03/2018 78.00p 78.90p 77.00p 78.00p 110093
19/03/2018 78.00p 79.00p 77.00p 77.00p 1038389
16/03/2018 77.00p 79.00p 74.10p 78.00p 818805
15/03/2018 78.00p 78.00p 76.00p 76.00p 1927622
14/03/2018 78.00p 78.00p 77.00p 78.00p 57750
13/03/2018 78.50p 78.50p 77.00p 78.00p 87263
12/03/2018 78.00p 78.80p 78.00p 78.50p 1254139
09/03/2018 79.50p 79.90p 76.40p 77.50p 296568
08/03/2018 79.00p 80.00p 78.00p 79.50p 181284
07/03/2018 84.60p 84.60p 78.21p 79.00p 585561
06/03/2018 85.40p 85.40p 83.20p 84.60p 157944
05/03/2018 87.00p 88.00p 84.80p 85.40p 1044590
02/03/2018 87.00p 87.00p 86.00p 87.00p 260750
01/03/2018 89.00p 89.10p 86.00p 86.50p 863785
28/02/2018 87.50p 89.80p 87.11p 89.80p 172848
27/02/2018 95.50p 95.50p 83.20p 87.50p 1300576
26/02/2018 93.00p 96.00p 93.00p 95.00p 335747
23/02/2018 91.50p 94.00p 91.30p 93.00p 172841
22/02/2018 92.50p 93.00p 91.50p 91.50p 125000
21/02/2018 91.20p 93.00p 91.00p 92.50p 181235
20/02/2018 90.40p 92.00p 90.40p 91.20p 92775
19/02/2018 90.00p 91.70p 89.50p 90.40p 101402
16/02/2018 90.00p 91.00p 89.70p 90.00p 142125
15/02/2018 88.00p 90.10p 88.00p 90.00p 236842
14/02/2018 88.00p 88.69p 87.00p 88.00p 185844
13/02/2018 88.40p 89.00p 87.25p 88.00p 108190
12/02/2018 87.50p 89.00p 86.12p 88.40p 237341
09/02/2018 88.00p 89.25p 86.00p 87.50p 183189
08/02/2018 88.50p 90.25p 87.51p 88.70p 80196
07/02/2018 86.70p 89.89p 85.55p 88.50p 802810
06/02/2018 87.80p 89.00p 81.10p 86.00p 1353050
05/02/2018 94.50p 94.50p 88.00p 89.00p 473081
02/02/2018 94.60p 95.00p 94.20p 95.00p 63792
01/02/2018 95.10p 95.40p 94.20p 94.60p 74982
31/01/2018 95.10p 96.00p 94.30p 95.10p 8945
30/01/2018 96.70p 97.05p 94.50p 95.10p 56973
29/01/2018 98.00p 98.00p 94.21p 96.70p 250501
26/01/2018 98.00p 99.30p 97.10p 98.00p 470194
25/01/2018 98.50p 100.00p 97.00p 98.00p 104400
24/01/2018 99.00p 101.00p 97.00p 98.50p 139478
23/01/2018 98.50p 100.00p 97.65p 99.00p 324501
22/01/2018 98.00p 99.00p 97.30p 98.00p 196121
19/01/2018 98.00p 99.00p 97.60p 98.00p 773489
18/01/2018 98.00p 99.00p 97.88p 98.00p 140418
17/01/2018 98.00p 99.00p 97.33p 98.00p 75300
16/01/2018 98.50p 99.00p 97.00p 98.00p 430422
15/01/2018 102.00p 103.00p 98.00p 98.80p 268218
12/01/2018 102.00p 102.00p 101.00p 102.00p 112603
11/01/2018 102.00p 102.99p 101.00p 102.00p 65816
10/01/2018 102.00p 103.00p 101.00p 102.00p 147532
09/01/2018 102.00p 102.00p 101.12p 102.00p 69766
08/01/2018 102.50p 103.00p 101.10p 102.00p 201281
05/01/2018 102.00p 102.90p 101.00p 102.00p 182454
04/01/2018 102.00p 103.00p 101.01p 102.00p 132198
03/01/2018 103.00p 103.00p 101.00p 102.00p 111201

*Close Price adjusted for both dividends and splits