DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/09/2017 70.50p 70.50p 70.50p 70.50p 20796
28/09/2017 70.50p 70.50p 70.50p 70.50p 8555
27/09/2017 70.00p 71.00p 70.00p 70.50p 92274
26/09/2017 70.00p 70.00p 70.00p 70.00p 123488
25/09/2017 70.00p 70.00p 70.00p 70.00p 1846
22/09/2017 70.50p 70.50p 70.00p 70.00p 120931
21/09/2017 70.50p 70.50p 70.50p 70.50p 6007
20/09/2017 70.50p 70.50p 70.50p 70.50p 11913
19/09/2017 71.00p 71.00p 70.50p 70.50p 43674
18/09/2017 71.00p 71.00p 70.50p 71.00p 99007
15/09/2017 72.50p 72.50p 71.00p 71.00p 134389
14/09/2017 71.50p 74.50p 71.50p 72.50p 242820
13/09/2017 70.50p 71.50p 70.50p 71.50p 128366
12/09/2017 69.00p 70.50p 69.00p 70.50p 77821
11/09/2017 68.75p 69.25p 68.75p 69.00p 33473
08/09/2017 68.75p 68.75p 68.75p 68.75p 72187
07/09/2017 68.75p 68.75p 68.75p 68.75p 73601
06/09/2017 69.50p 69.50p 68.75p 68.75p 175114
05/09/2017 69.50p 69.50p 69.50p 69.50p 124280
04/09/2017 69.50p 69.50p 69.50p 69.50p 64741
01/09/2017 69.00p 69.50p 69.00p 69.50p 150316
31/08/2017 69.50p 69.50p 69.00p 69.00p 60161
30/08/2017 69.50p 70.00p 69.50p 69.50p 118302
29/08/2017 71.50p 71.50p 69.50p 69.50p 4000
25/08/2017 72.00p 72.00p 71.50p 71.50p 95362
24/08/2017 72.00p 72.00p 72.00p 72.00p 14231
23/08/2017 73.00p 73.00p 71.50p 72.00p 104646
22/08/2017 71.50p 73.00p 71.50p 73.00p 62672
21/08/2017 71.50p 71.50p 71.50p 71.50p 152064
18/08/2017 71.50p 71.50p 71.50p 71.50p 24100
17/08/2017 71.50p 71.75p 71.50p 71.50p 123295
16/08/2017 71.50p 71.75p 71.50p 71.75p 1846
15/08/2017 71.50p 71.50p 71.50p 71.50p 41405
14/08/2017 71.50p 71.50p 71.50p 71.50p 20804
11/08/2017 70.75p 71.50p 70.00p 71.50p 39162
10/08/2017 70.50p 71.00p 70.50p 70.75p 104946
09/08/2017 70.50p 70.50p 70.50p 70.50p 24267
08/08/2017 70.50p 70.50p 70.50p 70.50p 18188
07/08/2017 70.50p 70.50p 70.50p 70.50p 84999
04/08/2017 70.50p 70.50p 70.50p 70.50p 36512
03/08/2017 70.50p 70.50p 70.50p 70.50p 150716
02/08/2017 70.50p 70.50p 70.50p 70.50p 132532
01/08/2017 70.50p 70.50p 70.50p 70.50p 48204
31/07/2017 70.50p 70.50p 70.50p 70.50p 108372
28/07/2017 70.50p 70.50p 70.50p 70.50p 58513
27/07/2017 71.00p 71.00p 70.50p 70.50p 41785
26/07/2017 71.00p 71.00p 71.00p 71.00p 29737
25/07/2017 71.00p 71.00p 71.00p 71.00p 80524
24/07/2017 71.00p 71.00p 71.00p 71.00p 16397
21/07/2017 71.00p 71.00p 71.00p 71.00p 13459
20/07/2017 71.00p 71.00p 71.00p 71.00p 45416
19/07/2017 71.00p 71.00p 71.00p 71.00p 660443
18/07/2017 71.50p 71.50p 70.00p 71.00p 350862
17/07/2017 69.00p 70.00p 69.00p 70.00p 219191
14/07/2017 69.00p 69.00p 69.00p 69.00p 57839
13/07/2017 70.00p 70.00p 69.00p 69.00p 58624
12/07/2017 70.00p 70.00p 70.00p 70.00p 9772
11/07/2017 70.50p 70.50p 70.00p 70.00p 17082
10/07/2017 72.00p 72.00p 70.50p 70.50p 69250
07/07/2017 72.00p 72.00p 72.00p 72.00p 59236
06/07/2017 70.00p 74.00p 70.00p 72.00p 261413
05/07/2017 68.50p 70.00p 68.50p 70.00p 111064
04/07/2017 68.50p 68.50p 68.50p 68.50p 9509
03/07/2017 67.50p 68.50p 67.50p 68.50p 17000
30/06/2017 68.50p 68.50p 67.50p 67.50p 176248
29/06/2017 68.50p 68.50p 68.50p 68.50p 20860
28/06/2017 70.00p 70.00p 68.50p 68.50p 78760
27/06/2017 67.50p 70.00p 67.00p 70.00p 119593
26/06/2017 69.50p 70.00p 67.00p 67.00p 1250
23/06/2017 71.00p 71.00p 69.50p 69.50p 189573
22/06/2017 71.50p 71.50p 71.00p 71.00p 0
21/06/2017 71.50p 71.50p 71.50p 71.50p 0
20/06/2017 71.50p 71.50p 71.50p 71.50p 0
19/06/2017 71.50p 71.50p 71.50p 71.50p 0
16/06/2017 71.50p 73.00p 70.37p 71.50p 77445
15/06/2017 74.00p 75.00p 70.00p 71.50p 137499
14/06/2017 74.00p 75.00p 73.00p 74.00p 83928
13/06/2017 74.00p 75.00p 74.00p 74.00p 46076
12/06/2017 74.00p 75.00p 73.71p 74.00p 51819
09/06/2017 74.50p 75.07p 73.00p 74.00p 162306
08/06/2017 75.00p 76.00p 74.31p 75.00p 140179
07/06/2017 75.00p 75.50p 74.11p 75.00p 66017
06/06/2017 75.50p 76.00p 74.20p 75.00p 104049
05/06/2017 75.50p 76.00p 75.45p 75.50p 90753
02/06/2017 74.50p 75.60p 74.50p 75.50p 26911
01/06/2017 76.00p 76.50p 74.00p 74.50p 106728
31/05/2017 76.50p 77.00p 76.00p 76.00p 135681
30/05/2017 75.50p 76.99p 75.50p 76.50p 183782
26/05/2017 75.50p 76.04p 75.00p 75.50p 33165
25/05/2017 75.00p 76.00p 74.00p 75.50p 231437
24/05/2017 73.50p 77.00p 73.50p 74.00p 350188
23/05/2017 73.00p 74.00p 73.00p 73.50p 14462
22/05/2017 72.00p 74.00p 71.99p 73.00p 157794
19/05/2017 72.00p 73.00p 71.75p 72.00p 82380
18/05/2017 72.00p 72.75p 71.50p 72.00p 748151
17/05/2017 72.00p 73.00p 71.20p 72.00p 143353
16/05/2017 72.00p 72.60p 71.00p 72.00p 1628771
15/05/2017 72.00p 73.00p 71.00p 71.50p 107474
12/05/2017 69.00p 72.25p 69.00p 72.00p 134285
11/05/2017 69.00p 70.00p 69.00p 69.00p 23145
10/05/2017 69.00p 70.00p 69.00p 69.00p 40191
09/05/2017 69.00p 70.00p 68.90p 69.00p 491475
08/05/2017 69.00p 70.00p 68.00p 69.00p 56299
05/05/2017 67.75p 69.00p 67.75p 68.50p 45940
04/05/2017 68.00p 68.39p 67.75p 67.75p 457174
03/05/2017 69.00p 69.00p 67.50p 68.00p 336500
02/05/2017 67.00p 68.00p 67.00p 67.50p 112130
28/04/2017 65.50p 68.00p 65.50p 67.00p 120919
27/04/2017 65.50p 67.00p 65.50p 65.50p 930
26/04/2017 65.50p 67.00p 65.50p 65.50p 57770
25/04/2017 65.50p 66.80p 65.50p 65.50p 9264
24/04/2017 65.50p 66.80p 65.00p 65.50p 66828
21/04/2017 64.50p 66.75p 64.50p 65.50p 81320
20/04/2017 64.50p 65.00p 64.00p 64.50p 151114
19/04/2017 64.50p 65.00p 64.00p 64.50p 23089
18/04/2017 64.50p 65.00p 64.00p 64.50p 46916
13/04/2017 66.50p 67.33p 64.50p 64.50p 61255
12/04/2017 66.50p 67.50p 65.00p 66.50p 133932
11/04/2017 66.50p 67.95p 65.81p 66.50p 368745
10/04/2017 66.50p 67.50p 65.70p 66.50p 37057
07/04/2017 66.50p 68.00p 65.00p 66.50p 511060
06/04/2017 67.50p 67.50p 65.50p 66.50p 64803
05/04/2017 68.00p 68.40p 67.00p 67.50p 199541
04/04/2017 68.00p 68.50p 67.60p 68.00p 176139
03/04/2017 68.00p 69.00p 67.60p 68.00p 733134
31/03/2017 68.00p 68.50p 67.10p 68.00p 132000
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

*Close Price adjusted for both dividends and splits