DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2017 68.00p 69.02p 67.00p 68.00p 244098
29/03/2017 68.00p 69.02p 67.90p 68.00p 447635
28/03/2017 68.00p 69.00p 67.00p 68.00p 1920386
27/03/2017 68.00p 69.00p 67.60p 68.00p 41704
24/03/2017 67.50p 68.00p 67.00p 67.50p 110991
23/03/2017 67.50p 68.00p 67.00p 67.50p 1525392
22/03/2017 68.00p 69.00p 67.00p 67.50p 234123
21/03/2017 67.75p 68.50p 67.55p 67.75p 76508
20/03/2017 67.75p 68.24p 67.41p 67.75p 184922
17/03/2017 67.75p 68.04p 67.30p 67.75p 93349
16/03/2017 67.75p 68.50p 67.01p 67.75p 90984
15/03/2017 67.75p 68.10p 67.00p 67.75p 990967
14/03/2017 67.75p 68.50p 67.00p 67.75p 338881
13/03/2017 67.75p 68.50p 67.40p 67.75p 197351
10/03/2017 67.75p 68.00p 67.00p 67.75p 24456
09/03/2017 68.00p 69.00p 67.25p 67.75p 336159
08/03/2017 67.75p 69.00p 67.75p 68.00p 57124
07/03/2017 67.75p 69.00p 66.50p 66.50p 147494
06/03/2017 66.50p 68.00p 66.50p 67.75p 999158
03/03/2017 65.50p 67.00p 65.22p 66.50p 172090
02/03/2017 64.75p 67.00p 64.75p 65.50p 830941
01/03/2017 65.00p 65.44p 64.50p 64.75p 174466
28/02/2017 65.00p 65.25p 64.60p 65.00p 123736
27/02/2017 65.00p 65.40p 64.50p 65.00p 512222
24/02/2017 65.75p 66.00p 65.00p 65.00p 239436
23/02/2017 66.50p 66.93p 65.51p 65.75p 942349
22/02/2017 62.50p 66.65p 62.17p 66.25p 704434
21/02/2017 61.25p 63.00p 57.00p 62.50p 970755
20/02/2017 59.00p 59.20p 58.50p 59.00p 254692
17/02/2017 59.25p 59.70p 58.50p 59.00p 2319101
16/02/2017 59.25p 59.38p 58.50p 59.25p 120490
15/02/2017 59.25p 59.80p 58.89p 59.25p 1621860
14/02/2017 59.38p 60.50p 58.75p 59.25p 1339020
13/02/2017 58.50p 59.50p 58.00p 59.13p 807182
10/02/2017 58.75p 59.43p 58.00p 58.50p 633026
09/02/2017 58.75p 59.49p 58.50p 58.75p 98207
08/02/2017 58.75p 59.39p 58.75p 58.75p 154387
07/02/2017 58.75p 59.50p 58.75p 58.75p 10425
06/02/2017 58.75p 59.50p 57.25p 58.75p 553467
03/02/2017 58.50p 59.00p 58.30p 58.75p 34314
02/02/2017 58.75p 58.80p 58.00p 58.50p 137338
01/02/2017 58.75p 59.50p 58.12p 58.75p 85656
31/01/2017 58.75p 59.18p 58.00p 58.75p 61086
30/01/2017 58.25p 59.50p 57.61p 58.75p 2715023
27/01/2017 58.25p 59.32p 58.00p 58.25p 74531
26/01/2017 58.25p 59.35p 58.00p 58.25p 194858
25/01/2017 58.25p 60.00p 57.92p 58.25p 885954
24/01/2017 59.00p 59.70p 58.00p 58.25p 2568786
23/01/2017 58.75p 59.00p 58.00p 59.00p 1835000
20/01/2017 59.00p 59.70p 58.00p 58.75p 124454
19/01/2017 59.00p 59.75p 59.00p 59.00p 11568
18/01/2017 58.50p 59.75p 57.80p 59.00p 5504885
17/01/2017 61.00p 61.69p 56.90p 58.50p 1873818
16/01/2017 61.00p 62.00p 60.28p 61.00p 130635
13/01/2017 61.00p 61.69p 60.00p 61.00p 885644
12/01/2017 61.00p 61.59p 60.80p 61.00p 141339
11/01/2017 61.50p 62.87p 61.50p 62.25p 109928
10/01/2017 61.50p 62.90p 61.00p 61.50p 98802
09/01/2017 61.00p 62.90p 60.40p 61.50p 678017
06/01/2017 60.00p 61.00p 59.51p 60.00p 289146
05/01/2017 60.00p 60.80p 59.00p 60.00p 2654492
04/01/2017 60.00p 61.00p 59.11p 60.00p 1330699
03/01/2017 58.00p 60.30p 57.50p 60.00p 94266
30/12/2016 56.50p 57.55p 56.50p 57.50p 219888
29/12/2016 56.50p 57.00p 56.25p 56.50p 90078
28/12/2016 56.50p 56.88p 56.50p 56.50p 6910
23/12/2016 56.50p 56.90p 56.50p 56.50p 17707
22/12/2016 56.50p 57.00p 56.17p 56.50p 532784
21/12/2016 56.50p 57.00p 56.17p 56.50p 295395
20/12/2016 56.25p 56.80p 56.21p 56.50p 551233
19/12/2016 56.25p 56.50p 56.21p 56.25p 1343579
16/12/2016 56.25p 56.50p 56.18p 56.25p 111955
15/12/2016 56.25p 56.45p 56.25p 56.25p 22765
14/12/2016 56.25p 56.45p 56.00p 56.25p 38498
13/12/2016 56.25p 56.50p 55.94p 56.25p 128682
12/12/2016 56.25p 56.50p 56.25p 56.25p 6639
09/12/2016 56.12p 56.50p 56.12p 56.25p 138997
08/12/2016 55.62p 56.25p 55.62p 56.12p 118717
07/12/2016 55.62p 55.90p 55.50p 55.62p 16680
06/12/2016 55.62p 56.25p 55.00p 55.62p 902752
05/12/2016 56.38p 56.38p 55.00p 55.62p 120374
02/12/2016 56.38p 56.73p 56.00p 56.38p 75231
01/12/2016 56.75p 56.75p 56.00p 56.38p 56944
30/11/2016 56.50p 57.50p 56.00p 56.75p 234890
29/11/2016 55.50p 56.90p 55.50p 56.50p 3630145
28/11/2016 56.50p 56.50p 55.10p 55.50p 202630
25/11/2016 56.50p 57.00p 56.00p 56.50p 142412
24/11/2016 56.00p 56.95p 56.00p 56.50p 414654
23/11/2016 53.75p 56.75p 53.75p 56.00p 204747
22/11/2016 53.75p 54.99p 53.00p 53.75p 231684
21/11/2016 53.00p 53.50p 52.50p 53.00p 6243922
18/11/2016 53.00p 53.50p 52.50p 53.00p 20848556
17/11/2016 53.25p 54.00p 52.50p 53.00p 265237
16/11/2016 51.75p 53.25p 51.75p 53.25p 185796
15/11/2016 51.75p 52.50p 51.00p 51.75p 31782
14/11/2016 52.00p 52.90p 51.00p 51.75p 120094
11/11/2016 50.75p 52.60p 50.75p 52.00p 128100
10/11/2016 50.75p 51.00p 50.75p 50.75p 10737
09/11/2016 50.50p 51.00p 49.66p 50.75p 59686
08/11/2016 51.50p 51.79p 51.10p 51.50p 302254
07/11/2016 51.50p 51.50p 51.00p 51.50p 2351406
04/11/2016 51.50p 51.50p 51.20p 51.50p 1576036
03/11/2016 51.50p 52.00p 51.00p 52.00p 1641208
02/11/2016 51.50p 51.50p 51.00p 51.50p 3340425
01/11/2016 52.00p 52.00p 51.25p 51.50p 79117
31/10/2016 53.50p 53.50p 51.17p 52.25p 337156
28/10/2016 51.25p 51.25p 51.08p 51.25p 15933
27/10/2016 51.25p 51.50p 51.13p 51.25p 90090
26/10/2016 51.25p 51.52p 51.00p 51.25p 1966804
25/10/2016 51.25p 51.52p 51.03p 51.25p 3649903
24/10/2016 52.00p 52.00p 51.25p 51.25p 218776
21/10/2016 52.25p 53.50p 51.61p 52.00p 554884
20/10/2016 53.00p 53.52p 51.66p 52.25p 113744
19/10/2016 53.25p 54.02p 52.65p 53.00p 222561
18/10/2016 55.50p 55.50p 51.20p 53.25p 444618
17/10/2016 54.25p 54.80p 54.20p 54.37p 313161
14/10/2016 54.37p 55.31p 54.00p 54.25p 233432
13/10/2016 55.25p 55.85p 54.50p 54.62p 582661
12/10/2016 54.75p 55.85p 54.75p 55.25p 35056
11/10/2016 55.00p 55.50p 54.75p 54.75p 28777
10/10/2016 55.00p 55.50p 54.61p 55.00p 58330
07/10/2016 54.00p 55.40p 54.00p 55.00p 84990
06/10/2016 55.25p 55.90p 54.00p 54.00p 339305
05/10/2016 51.00p 55.00p 51.00p 54.50p 724421
04/10/2016 51.00p 51.70p 50.30p 51.00p 340858
03/10/2016 51.00p 51.70p 50.70p 51.00p 38499
30/09/2016 51.00p 51.10p 50.00p 51.00p 24085
29/09/2016 51.00p 52.00p 51.00p 51.00p 22122
28/09/2016 51.00p 52.00p 50.93p 51.00p 17823
27/09/2016 51.00p 52.00p 50.50p 51.00p 385301
26/09/2016 51.00p 51.33p 51.00p 51.00p 40500
23/09/2016 51.63p 52.00p 51.00p 52.00p 142105
22/09/2016 51.63p 52.00p 51.25p 51.63p 36139
21/09/2016 51.63p 52.00p 51.26p 51.63p 70860
20/09/2016 50.25p 52.00p 49.00p 51.63p 481012
19/09/2016 49.00p 50.10p 49.00p 50.00p 81434
16/09/2016 47.75p 49.50p 47.00p 49.50p 840032
15/09/2016 47.75p 48.50p 47.00p 47.00p 5173762
14/09/2016 48.50p 48.50p 47.31p 47.75p 239233
13/09/2016 49.25p 49.25p 47.80p 48.50p 99197
12/09/2016 50.50p 50.50p 48.50p 49.25p 166895
09/09/2016 50.75p 51.28p 50.00p 50.50p 93076
08/09/2016 50.75p 51.48p 50.50p 50.75p 560146
07/09/2016 50.75p 51.00p 50.10p 50.75p 69180
06/09/2016 51.00p 52.00p 50.23p 50.75p 392162
05/09/2016 51.00p 51.37p 50.30p 51.00p 130296
02/09/2016 51.00p 51.00p 50.00p 51.00p 197947
01/09/2016 51.00p 52.00p 50.75p 51.00p 61456
31/08/2016 50.75p 52.50p 50.00p 51.00p 353391
30/08/2016 48.75p 52.00p 48.75p 50.75p 223329
26/08/2016 48.75p 49.25p 48.75p 48.75p 82671
25/08/2016 48.75p 49.50p 48.00p 48.75p 178749
24/08/2016 48.75p 49.50p 48.00p 48.75p 473258
23/08/2016 48.75p 49.50p 48.00p 48.75p 65587
22/08/2016 48.75p 48.77p 48.74p 48.75p 18481
19/08/2016 49.00p 49.40p 48.00p 48.75p 111666
18/08/2016 48.75p 49.50p 48.00p 49.00p 1142511
17/08/2016 48.50p 49.50p 48.31p 48.75p 252107
16/08/2016 48.50p 49.00p 48.31p 48.50p 47460
15/08/2016 48.50p 48.89p 48.22p 48.50p 40000
12/08/2016 48.50p 49.00p 48.00p 48.50p 156310
11/08/2016 48.50p 49.00p 48.13p 48.50p 24757
10/08/2016 48.50p 49.00p 48.00p 48.50p 122393
09/08/2016 49.50p 49.50p 48.01p 48.50p 123231
08/08/2016 49.50p 50.00p 49.25p 49.50p 798020
05/08/2016 49.00p 50.00p 49.00p 49.50p 370130
04/08/2016 46.75p 49.40p 46.75p 49.00p 331149
03/08/2016 46.75p 47.20p 46.75p 46.75p 14587
02/08/2016 46.75p 47.50p 46.33p 46.75p 147879
01/08/2016 46.75p 47.50p 46.50p 46.75p 79810
29/07/2016 46.75p 47.50p 46.42p 46.75p 70161
28/07/2016 47.00p 48.00p 46.31p 46.75p 37845
27/07/2016 47.50p 47.65p 46.40p 47.00p 447071
26/07/2016 47.75p 48.00p 47.08p 47.50p 134057
25/07/2016 47.62p 48.50p 47.62p 47.75p 827536
22/07/2016 47.38p 48.00p 47.10p 47.62p 421318
21/07/2016 47.50p 47.75p 47.00p 47.75p 71511
20/07/2016 47.50p 48.00p 47.00p 47.50p 301790
19/07/2016 47.25p 48.50p 47.25p 47.50p 250060
18/07/2016 47.00p 48.50p 47.00p 48.50p 203793
15/07/2016 47.00p 49.00p 46.05p 46.50p 774866
14/07/2016 43.00p 44.70p 43.00p 44.50p 93449
13/07/2016 42.50p 43.90p 42.50p 43.00p 96189
12/07/2016 41.25p 43.25p 41.25p 42.50p 1003547
11/07/2016 41.25p 41.75p 41.25p 41.25p 16875
08/07/2016 41.25p 42.00p 40.50p 41.25p 61693
07/07/2016 41.25p 42.00p 40.75p 41.25p 67766
06/07/2016 41.75p 42.00p 40.50p 41.25p 379024
05/07/2016 41.00p 42.50p 40.25p 41.75p 169039
04/07/2016 40.50p 42.00p 40.50p 41.00p 164631
01/07/2016 40.50p 41.00p 40.32p 40.50p 285696
30/06/2016 39.50p 40.50p 39.50p 40.50p 839496
29/06/2016 42.25p 42.50p 39.50p 39.50p 369706
28/06/2016 42.25p 43.00p 41.50p 42.25p 69483
27/06/2016 42.25p 43.00p 41.55p 42.00p 1057785
24/06/2016 40.50p 42.95p 37.51p 42.25p 1238518
23/06/2016 43.75p 44.50p 43.50p 43.75p 106580
22/06/2016 44.25p 44.50p 43.07p 43.75p 463580
21/06/2016 44.25p 44.30p 44.25p 44.25p 38225
20/06/2016 44.25p 44.50p 43.50p 44.25p 44470

*Close Price adjusted for both dividends and splits