DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2015 35.00p 35.00p 34.00p 34.50p 22000
01/09/2015 34.00p 34.77p 33.57p 34.00p 308228
28/08/2015 33.50p 34.95p 33.50p 34.50p 2697516
27/08/2015 33.50p 33.50p 33.35p 33.50p 564804
26/08/2015 33.75p 33.75p 33.10p 33.50p 158928
25/08/2015 33.75p 33.98p 33.00p 33.75p 1352889
24/08/2015 33.63p 34.50p 33.45p 33.75p 374085
21/08/2015 33.75p 33.87p 33.56p 33.63p 76764
20/08/2015 33.75p 34.00p 33.50p 34.00p 1075550
19/08/2015 34.00p 34.00p 33.75p 33.75p 0
18/08/2015 34.00p 34.00p 34.00p 34.00p 12416
17/08/2015 34.00p 34.45p 33.80p 34.00p 13876
14/08/2015 33.75p 34.80p 33.22p 34.00p 81994
13/08/2015 34.00p 34.00p 33.75p 33.75p 33521
12/08/2015 34.75p 34.75p 33.25p 34.00p 426038
11/08/2015 34.75p 35.50p 34.00p 34.75p 48441
10/08/2015 34.75p 35.00p 34.66p 34.75p 30520
07/08/2015 34.75p 34.75p 34.08p 34.75p 200649
06/08/2015 34.75p 34.79p 34.13p 34.75p 28869
05/08/2015 34.75p 34.75p 34.07p 34.75p 36322
04/08/2015 34.75p 34.75p 34.04p 34.75p 29107
03/08/2015 34.75p 34.75p 33.61p 34.75p 40970
31/07/2015 34.75p 34.75p 34.20p 34.75p 1248913
30/07/2015 34.75p 34.75p 34.75p 34.75p 0
29/07/2015 34.75p 34.75p 33.55p 34.75p 25465
28/07/2015 34.75p 34.75p 33.55p 34.75p 26427
27/07/2015 34.75p 34.75p 34.20p 34.75p 31700
24/07/2015 34.75p 34.75p 34.00p 34.75p 6052
23/07/2015 34.25p 34.75p 33.70p 34.75p 1534763
22/07/2015 34.25p 34.39p 33.65p 34.25p 26626
21/07/2015 34.00p 34.50p 34.00p 34.25p 142922
20/07/2015 33.75p 34.50p 33.75p 34.50p 201788
17/07/2015 34.38p 34.48p 33.00p 33.75p 664744
16/07/2015 34.50p 34.50p 34.10p 34.38p 1010
15/07/2015 34.50p 34.69p 34.20p 34.50p 69634
14/07/2015 36.00p 36.00p 33.75p 34.50p 11608893
13/07/2015 34.25p 34.25p 33.65p 34.25p 17485
10/07/2015 34.25p 34.25p 34.20p 34.25p 33444
09/07/2015 34.25p 34.25p 34.25p 34.25p 19100
08/07/2015 34.25p 34.33p 34.25p 34.25p 25000
07/07/2015 34.25p 34.37p 34.00p 34.25p 67181
06/07/2015 34.25p 34.40p 33.65p 34.25p 1760
03/07/2015 34.25p 34.25p 33.50p 34.25p 26500
02/07/2015 34.25p 34.50p 33.63p 34.25p 339365
01/07/2015 34.25p 34.25p 33.63p 34.25p 2702
30/06/2015 34.25p 34.25p 33.63p 34.25p 3483
29/06/2015 34.25p 34.25p 33.60p 34.25p 71912
26/06/2015 34.25p 34.49p 34.00p 34.25p 11020507
25/06/2015 34.00p 34.50p 33.15p 34.25p 57127
24/06/2015 34.00p 34.00p 33.33p 34.00p 630567
23/06/2015 33.50p 34.50p 33.00p 34.00p 2819812
22/06/2015 33.75p 33.75p 33.50p 33.50p 0
19/06/2015 33.75p 33.75p 33.75p 33.75p 0
18/06/2015 33.75p 34.40p 33.20p 33.75p 14201
17/06/2015 33.25p 34.40p 33.25p 33.75p 27798
16/06/2015 33.00p 34.00p 32.50p 33.25p 150000
15/06/2015 33.00p 33.50p 33.00p 33.00p 72191
12/06/2015 33.00p 33.00p 33.00p 33.00p 30000
11/06/2015 33.00p 33.00p 33.00p 33.00p 10000
10/06/2015 33.00p 33.00p 32.40p 33.00p 10889
09/06/2015 33.00p 33.00p 32.40p 33.00p 10000
08/06/2015 33.00p 33.80p 33.00p 33.00p 2535
05/06/2015 33.00p 33.80p 33.00p 33.00p 35905
04/06/2015 33.00p 33.50p 32.30p 33.00p 62238
03/06/2015 33.00p 33.50p 32.30p 33.00p 89570
02/06/2015 33.00p 33.60p 32.60p 33.00p 38225
01/06/2015 32.00p 33.00p 31.40p 32.25p 145157
29/05/2015 31.25p 32.25p 31.25p 32.25p 136619
28/05/2015 31.75p 31.75p 31.00p 31.25p 92015
27/05/2015 31.25p 32.00p 31.00p 31.75p 508761
26/05/2015 31.25p 31.25p 30.63p 31.00p 40958
22/05/2015 31.25p 31.25p 30.65p 31.25p 19288
21/05/2015 30.75p 31.25p 30.00p 31.25p 954954
20/05/2015 31.25p 31.25p 30.50p 30.75p 132906
19/05/2015 31.50p 31.50p 30.50p 31.25p 57120
18/05/2015 32.25p 32.40p 31.00p 31.50p 142631
15/05/2015 30.50p 32.25p 30.10p 32.25p 134748
14/05/2015 31.38p 31.38p 30.10p 30.50p 192331
13/05/2015 29.25p 32.00p 29.00p 31.38p 7865135
12/05/2015 29.25p 29.25p 29.02p 29.25p 18915
11/05/2015 29.75p 29.75p 29.00p 29.25p 51790
08/05/2015 29.75p 29.75p 29.50p 29.75p 6572
07/05/2015 29.75p 29.75p 29.50p 29.75p 16055
06/05/2015 30.00p 30.00p 29.50p 29.75p 3035900
05/05/2015 30.00p 30.00p 29.50p 30.00p 5590
01/05/2015 30.00p 30.10p 29.58p 30.00p 17653
30/04/2015 30.00p 30.10p 29.78p 30.00p 150755
29/04/2015 30.00p 30.40p 29.70p 30.00p 672212
28/04/2015 30.00p 30.24p 29.26p 30.00p 355771
27/04/2015 30.75p 31.45p 29.60p 30.00p 127161
24/04/2015 30.75p 30.75p 30.50p 30.75p 39557
23/04/2015 30.75p 30.75p 30.07p 30.75p 47770
22/04/2015 31.00p 31.02p 30.50p 30.75p 846229
21/04/2015 31.00p 31.50p 30.50p 31.00p 282828
20/04/2015 31.25p 31.25p 30.50p 31.25p 53102
17/04/2015 31.25p 31.50p 31.00p 31.25p 181600
16/04/2015 31.25p 31.25p 31.00p 31.25p 88097
15/04/2015 31.50p 31.50p 29.10p 31.25p 753058
14/04/2015 31.50p 32.00p 31.09p 31.50p 24600
13/04/2015 31.50p 31.50p 31.00p 31.50p 39252
10/04/2015 31.50p 31.50p 31.10p 31.50p 20332
09/04/2015 31.63p 31.63p 31.25p 31.50p 60894
08/04/2015 31.63p 31.63p 31.63p 31.63p 0
07/04/2015 31.63p 31.70p 31.25p 31.63p 95524
02/04/2015 31.63p 32.00p 31.25p 31.63p 135141
01/04/2015 31.63p 31.85p 31.38p 31.63p 50450
31/03/2015 31.50p 31.95p 31.49p 31.63p 235405
30/03/2015 31.50p 31.90p 31.00p 31.50p 123803
27/03/2015 31.50p 31.60p 31.00p 31.50p 32601
26/03/2015 31.50p 31.90p 31.00p 31.50p 52360
25/03/2015 32.50p 32.50p 30.00p 31.50p 850834
24/03/2015 32.50p 33.25p 32.00p 32.50p 100130
23/03/2015 33.00p 33.75p 32.10p 33.75p 71163
20/03/2015 33.00p 33.75p 32.28p 33.00p 37401
19/03/2015 33.00p 33.10p 32.42p 33.00p 28752
18/03/2015 31.63p 34.00p 31.63p 33.00p 261338
17/03/2015 31.63p 32.00p 31.31p 31.63p 1201426
16/03/2015 31.63p 31.75p 31.33p 31.63p 36232
13/03/2015 31.38p 31.75p 31.33p 31.63p 187336
12/03/2015 31.38p 31.45p 31.26p 31.38p 630141
11/03/2015 31.63p 31.78p 31.25p 31.38p 374547
10/03/2015 31.63p 31.81p 31.50p 31.63p 173130
09/03/2015 31.63p 32.00p 31.25p 31.63p 950741
06/03/2015 31.87p 31.99p 31.25p 31.63p 981540
05/03/2015 31.75p 32.00p 31.16p 31.87p 4020461
04/03/2015 33.00p 33.00p 31.06p 31.75p 107667
03/03/2015 34.00p 34.00p 32.00p 33.00p 211013
02/03/2015 34.00p 34.25p 33.00p 34.00p 35517
27/02/2015 35.00p 35.13p 33.00p 34.00p 329225
26/02/2015 35.00p 35.00p 34.65p 35.00p 102436
25/02/2015 35.00p 35.00p 34.55p 35.00p 833134
24/02/2015 38.25p 38.32p 34.15p 34.50p 1258495
23/02/2015 37.50p 37.50p 36.50p 37.25p 357487
20/02/2015 37.50p 37.75p 37.00p 37.50p 716850
19/02/2015 37.50p 37.60p 37.05p 37.50p 978533
18/02/2015 38.00p 38.08p 37.00p 37.50p 289919
17/02/2015 39.00p 39.00p 37.69p 38.00p 1325019
16/02/2015 40.50p 42.00p 38.70p 39.00p 2230919
13/02/2015 37.00p 37.50p 37.00p 37.00p 150
12/02/2015 36.75p 37.20p 36.00p 37.00p 57812
11/02/2015 35.75p 36.75p 35.75p 36.75p 81143
10/02/2015 35.75p 36.35p 35.45p 35.75p 61501
09/02/2015 35.75p 36.25p 35.75p 35.75p 60658
06/02/2015 35.75p 36.25p 35.67p 35.75p 31513
05/02/2015 35.00p 36.40p 34.22p 35.75p 316904
04/02/2015 34.63p 36.00p 34.63p 35.00p 77609
03/02/2015 34.63p 35.50p 34.25p 34.63p 50953
02/02/2015 35.00p 35.00p 34.00p 34.63p 37000
30/01/2015 34.50p 36.48p 34.50p 35.00p 190718
29/01/2015 34.50p 35.50p 34.00p 34.50p 10692
28/01/2015 36.00p 36.00p 33.63p 34.50p 131348
27/01/2015 36.88p 36.95p 35.81p 36.00p 91000
26/01/2015 37.75p 38.60p 36.40p 36.88p 555389
23/01/2015 35.00p 38.00p 35.00p 37.50p 741242
22/01/2015 32.12p 35.75p 32.12p 35.00p 2789981
21/01/2015 31.87p 32.91p 31.87p 32.12p 258936
20/01/2015 32.50p 33.80p 31.39p 31.87p 1493190
19/01/2015 32.25p 32.73p 31.60p 31.75p 162986
16/01/2015 31.50p 33.00p 31.50p 32.25p 255263
15/01/2015 31.25p 32.00p 31.25p 31.50p 44995
14/01/2015 31.25p 31.55p 31.25p 31.25p 14672
13/01/2015 31.75p 32.15p 30.72p 31.25p 168047
12/01/2015 30.25p 32.50p 30.25p 31.75p 203142
09/01/2015 30.25p 30.70p 30.01p 30.25p 143845
08/01/2015 30.00p 30.79p 29.75p 30.25p 1932063
07/01/2015 30.00p 30.50p 29.50p 30.00p 1522105
06/01/2015 30.00p 30.50p 30.00p 30.00p 3000
05/01/2015 30.00p 30.50p 30.00p 30.00p 38660
02/01/2015 30.00p 30.00p 30.00p 30.00p 0
31/12/2014 30.00p 30.50p 30.00p 30.00p 35184
30/12/2014 30.00p 30.75p 30.00p 30.00p 163797
29/12/2014 30.00p 30.50p 30.00p 30.00p 29900
24/12/2014 30.00p 30.00p 29.50p 30.00p 3900
23/12/2014 30.00p 30.00p 29.66p 30.00p 101360
22/12/2014 30.00p 30.00p 29.66p 30.00p 53355
19/12/2014 30.25p 30.25p 29.50p 30.00p 62260
18/12/2014 30.25p 30.50p 29.85p 30.00p 196563
17/12/2014 30.75p 30.75p 30.02p 30.25p 150742
16/12/2014 30.75p 30.95p 30.68p 30.75p 87705
15/12/2014 32.25p 32.84p 31.00p 31.25p 300639
12/12/2014 29.00p 32.50p 29.00p 32.50p 2268539
11/12/2014 28.75p 29.50p 28.38p 29.00p 119382
10/12/2014 28.25p 29.00p 28.00p 28.75p 543429
09/12/2014 28.25p 29.00p 28.25p 28.25p 11408
08/12/2014 27.75p 28.50p 27.50p 28.00p 189076
05/12/2014 28.00p 28.50p 27.50p 27.75p 140366
04/12/2014 28.75p 28.75p 28.00p 28.00p 0
03/12/2014 28.75p 29.00p 28.00p 28.75p 826261
02/12/2014 29.00p 29.00p 28.00p 28.75p 375605
01/12/2014 29.00p 29.00p 28.50p 29.00p 175021
28/11/2014 29.00p 29.05p 28.50p 29.00p 16210963
27/11/2014 28.50p 28.87p 28.10p 28.50p 545000
26/11/2014 28.50p 28.50p 28.10p 28.50p 32720
25/11/2014 28.75p 28.75p 28.16p 28.75p 15000
24/11/2014 28.75p 29.38p 28.08p 28.75p 50435
21/11/2014 28.75p 28.75p 28.08p 28.75p 138466
20/11/2014 28.75p 28.75p 28.75p 28.75p 0
19/11/2014 28.75p 28.75p 28.00p 28.75p 15250
18/11/2014 29.12p 29.12p 28.00p 28.75p 451503
17/11/2014 29.12p 29.25p 28.75p 29.12p 198436

*Close Price adjusted for both dividends and splits