DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/07/2012 11.75p 12.13p 11.75p 12.13p 134720
02/07/2012 11.25p 11.75p 11.25p 11.75p 29145
29/06/2012 11.13p 11.25p 11.13p 11.25p 44277
28/06/2012 11.13p 11.40p 11.13p 11.13p 65186
27/06/2012 11.13p 11.13p 11.12p 11.13p 100000
26/06/2012 11.13p 11.40p 11.10p 11.13p 25501
25/06/2012 11.13p 11.40p 11.13p 11.13p 0
22/06/2012 11.13p 11.40p 11.13p 11.13p 25083
21/06/2012 10.88p 11.40p 10.86p 11.13p 450631
20/06/2012 10.88p 10.99p 10.88p 10.88p 4549
19/06/2012 10.88p 10.97p 10.88p 10.88p 0
18/06/2012 10.88p 10.97p 10.88p 10.88p 57468
15/06/2012 10.88p 10.90p 10.88p 10.88p 30331
14/06/2012 11.00p 11.00p 10.78p 10.88p 185861
13/06/2012 11.25p 11.25p 11.00p 11.00p 20000
12/06/2012 11.25p 11.47p 11.00p 11.25p 45187
11/06/2012 10.88p 11.50p 10.88p 11.25p 268887
08/06/2012 10.88p 10.95p 10.80p 10.88p 0
07/06/2012 10.88p 10.95p 10.80p 10.88p 110500
06/06/2012 10.88p 10.90p 10.88p 10.88p 8320
01/06/2012 10.75p 11.00p 10.63p 10.88p 184100
31/05/2012 10.63p 11.00p 10.58p 10.75p 100470
30/05/2012 10.00p 10.80p 10.00p 10.63p 235809
29/05/2012 10.00p 10.00p 10.00p 10.00p 34801
28/05/2012 9.88p 10.10p 9.88p 10.00p 116000
25/05/2012 9.88p 9.88p 9.80p 9.88p 100000
24/05/2012 9.88p 9.99p 9.80p 9.88p 37500
23/05/2012 10.00p 10.00p 9.75p 9.88p 80000
22/05/2012 10.00p 10.00p 9.77p 10.00p 58420
21/05/2012 10.00p 10.00p 9.75p 10.00p 143209
18/05/2012 10.50p 10.50p 9.75p 10.00p 137505
17/05/2012 10.50p 10.70p 10.50p 10.50p 9581
16/05/2012 10.75p 10.75p 10.27p 10.50p 160007
15/05/2012 10.88p 10.97p 10.50p 10.75p 185000
14/05/2012 11.13p 11.13p 9.97p 10.88p 10204545
11/05/2012 11.13p 11.13p 10.77p 11.13p 1000
10/05/2012 11.13p 11.13p 10.75p 11.13p 0
09/05/2012 11.13p 11.13p 10.75p 11.13p 16980
08/05/2012 10.88p 11.13p 10.50p 11.13p 360641
04/05/2012 10.88p 10.88p 10.25p 10.63p 90965
03/05/2012 10.88p 10.88p 10.75p 10.88p 0
02/05/2012 10.75p 10.88p 10.75p 10.88p 205000
01/05/2012 10.88p 11.00p 10.50p 10.75p 104314
30/04/2012 10.88p 11.15p 10.69p 10.88p 232790
27/04/2012 10.88p 10.88p 10.25p 10.75p 250137
26/04/2012 11.25p 11.25p 10.88p 10.88p 54367
25/04/2012 11.25p 11.25p 11.00p 11.25p 1042534
24/04/2012 11.25p 11.33p 11.05p 11.25p 48701
23/04/2012 10.50p 10.59p 10.50p 10.50p 8112
20/04/2012 10.50p 10.60p 10.28p 10.50p 113651
19/04/2012 10.25p 10.62p 10.13p 10.50p 62520
18/04/2012 10.25p 10.50p 10.10p 10.25p 137254
17/04/2012 10.25p 10.45p 10.03p 10.25p 81911
16/04/2012 9.88p 10.25p 9.88p 10.25p 174000
13/04/2012 9.75p 10.00p 9.50p 9.88p 133022
12/04/2012 9.75p 9.75p 9.50p 9.75p 0
11/04/2012 9.63p 9.75p 9.50p 9.75p 118022
10/04/2012 9.25p 9.79p 9.25p 9.63p 1024334
05/04/2012 9.50p 9.50p 9.06p 9.25p 161033
04/04/2012 9.75p 9.75p 9.06p 9.50p 160000
03/04/2012 9.75p 10.30p 9.60p 9.75p 188608
02/04/2012 9.75p 10.00p 9.53p 9.75p 130000
30/03/2012 9.75p 10.03p 9.50p 9.75p 0
29/03/2012 9.75p 10.03p 9.50p 9.75p 173728
28/03/2012 9.75p 9.75p 9.52p 9.75p 102897
27/03/2012 10.13p 10.13p 9.51p 9.75p 80000
26/03/2012 10.13p 10.13p 10.00p 10.13p 10000
23/03/2012 10.25p 10.30p 10.00p 10.13p 47612
22/03/2012 10.50p 10.50p 10.25p 10.25p 99277
21/03/2012 10.50p 10.63p 10.25p 10.50p 0
20/03/2012 10.63p 10.63p 10.25p 10.50p 161402
19/03/2012 10.50p 10.63p 10.20p 10.63p 86480
16/03/2012 10.50p 10.75p 10.03p 10.50p 0
15/03/2012 10.50p 10.75p 10.03p 10.50p 150441
14/03/2012 10.38p 10.50p 10.11p 10.50p 25000
13/03/2012 11.00p 11.00p 10.19p 10.38p 429799
12/03/2012 11.13p 11.13p 10.75p 11.00p 41494
09/03/2012 11.13p 11.13p 10.75p 11.13p 4513
08/03/2012 11.13p 11.13p 10.75p 11.13p 12544
07/03/2012 11.13p 11.13p 11.13p 11.13p 818
06/03/2012 11.38p 11.38p 10.80p 11.13p 47500
05/03/2012 11.38p 11.38p 10.50p 11.38p 83197
02/03/2012 11.38p 11.38p 11.15p 11.38p 16033
01/03/2012 11.50p 11.50p 11.00p 11.38p 93739
29/02/2012 11.50p 11.50p 11.00p 11.50p 135000
28/02/2012 11.50p 11.50p 11.25p 11.50p 223894
27/02/2012 11.50p 11.50p 11.25p 11.50p 40368
24/02/2012 11.50p 11.59p 10.75p 11.50p 148003
23/02/2012 11.50p 11.63p 11.00p 11.50p 509211
22/02/2012 11.50p 11.60p 11.25p 11.50p 61397
21/02/2012 11.50p 11.75p 11.19p 11.50p 1156851
20/02/2012 11.75p 12.40p 11.25p 11.50p 994722
17/02/2012 11.13p 11.75p 11.13p 11.63p 162929
16/02/2012 11.13p 11.20p 11.01p 11.13p 71781
15/02/2012 11.13p 11.13p 11.01p 11.13p 82148
14/02/2012 11.00p 11.13p 10.95p 11.13p 306309
13/02/2012 11.00p 11.00p 10.82p 11.00p 303664
10/02/2012 11.00p 11.09p 10.75p 11.00p 161736
09/02/2012 11.00p 11.14p 10.76p 11.00p 298594
08/02/2012 11.00p 11.15p 10.75p 11.00p 158149
07/02/2012 11.25p 11.40p 10.75p 10.88p 429262
06/02/2012 10.25p 11.99p 10.25p 11.25p 498523
03/02/2012 10.00p 10.40p 10.00p 10.25p 406232
02/02/2012 10.00p 10.15p 9.90p 10.00p 0
01/02/2012 10.00p 10.15p 9.90p 10.00p 51191
31/01/2012 9.88p 10.10p 9.88p 10.00p 36980
30/01/2012 9.88p 10.10p 9.75p 9.88p 22000
27/01/2012 10.13p 10.13p 9.75p 9.88p 22779
26/01/2012 10.25p 10.37p 9.50p 10.13p 326082
25/01/2012 9.38p 10.69p 9.35p 10.25p 1376016
24/01/2012 9.50p 9.50p 9.36p 9.38p 239498
23/01/2012 9.50p 9.54p 9.36p 9.50p 172093
20/01/2012 9.50p 9.55p 9.50p 9.50p 10703
19/01/2012 9.50p 9.50p 9.36p 9.50p 233233
18/01/2012 9.50p 9.50p 9.35p 9.50p 1192587
17/01/2012 9.50p 9.50p 9.45p 9.50p 87159
16/01/2012 9.50p 9.57p 9.45p 9.50p 128420
13/01/2012 9.50p 9.57p 9.46p 9.50p 47253
12/01/2012 9.50p 9.60p 9.35p 9.50p 254972
11/01/2012 9.38p 9.90p 9.35p 9.50p 2866688
10/01/2012 8.38p 9.50p 8.33p 9.38p 1288231
09/01/2012 8.25p 8.48p 8.25p 8.38p 30983
06/01/2012 8.25p 8.42p 8.06p 8.25p 54857
05/01/2012 8.25p 8.40p 8.25p 8.25p 30000
04/01/2012 8.13p 8.50p 8.00p 8.25p 770584
03/01/2012 8.13p 8.40p 7.77p 8.13p 129141
30/12/2011 8.13p 8.20p 7.99p 8.13p 75000
29/12/2011 8.13p 8.26p 8.00p 8.13p 210000
28/12/2011 8.13p 8.13p 7.75p 8.13p 75235
23/12/2011 8.13p 8.13p 7.77p 8.13p 6607
22/12/2011 8.13p 8.13p 7.75p 8.13p 10000000
21/12/2011 8.13p 8.18p 8.13p 8.13p 5000
20/12/2011 8.13p 8.13p 7.80p 8.13p 0
19/12/2011 8.13p 8.13p 7.80p 8.13p 90833
16/12/2011 8.13p 8.13p 8.10p 8.13p 0
15/12/2011 8.13p 8.13p 8.10p 8.13p 1387
14/12/2011 8.13p 8.13p 7.80p 8.13p 8003
13/12/2011 7.88p 8.30p 7.83p 8.13p 790000
12/12/2011 7.88p 7.88p 7.50p 7.88p 1123857
09/12/2011 7.88p 7.88p 7.65p 7.88p 7854
08/12/2011 7.88p 7.90p 7.88p 7.88p 0
07/12/2011 7.88p 7.90p 7.88p 7.88p 14872
06/12/2011 7.88p 7.95p 7.63p 7.88p 0
05/12/2011 7.75p 7.95p 7.63p 7.88p 288591
02/12/2011 7.75p 7.78p 7.57p 7.75p 63416
01/12/2011 7.25p 7.80p 7.25p 7.75p 333657
30/11/2011 7.50p 7.50p 6.55p 7.25p 193333
29/11/2011 7.50p 7.60p 7.50p 7.50p 11816
28/11/2011 7.50p 7.60p 7.50p 7.50p 12922
25/11/2011 7.38p 7.60p 7.35p 7.50p 125435
24/11/2011 7.38p 7.60p 7.38p 7.38p 39120
23/11/2011 7.38p 7.75p 7.38p 7.38p 0
22/11/2011 7.63p 7.75p 7.38p 7.38p 0
21/11/2011 7.75p 7.75p 7.62p 7.63p 10000
18/11/2011 7.75p 7.75p 7.62p 7.75p 0
17/11/2011 7.75p 7.75p 7.62p 7.75p 2000
16/11/2011 7.75p 7.75p 7.62p 7.75p 0
15/11/2011 7.75p 7.75p 7.62p 7.75p 80298
14/11/2011 7.75p 7.75p 7.50p 7.75p 0
11/11/2011 7.75p 7.75p 7.50p 7.75p 15000
10/11/2011 7.75p 7.85p 7.50p 7.75p 105573
09/11/2011 7.75p 7.85p 7.75p 7.75p 127500
08/11/2011 7.88p 8.10p 7.61p 7.75p 39188
07/11/2011 7.75p 7.75p 7.50p 7.75p 0
04/11/2011 7.75p 7.75p 7.50p 7.75p 0
03/11/2011 7.75p 7.75p 7.50p 7.75p 36503
02/11/2011 7.75p 7.87p 7.75p 7.75p 4000
01/11/2011 7.75p 7.75p 7.50p 7.75p 6000
31/10/2011 7.75p 7.90p 7.75p 7.75p 0
28/10/2011 7.75p 7.90p 7.75p 7.75p 200401
27/10/2011 7.63p 7.77p 7.63p 7.75p 1760
26/10/2011 7.88p 7.88p 7.51p 7.63p 16072
25/10/2011 8.00p 8.00p 7.50p 7.88p 24573
24/10/2011 8.00p 8.00p 7.50p 8.00p 0
21/10/2011 8.13p 8.13p 7.75p 8.00p 61928
20/10/2011 8.13p 8.13p 7.98p 8.13p 58320
19/10/2011 7.75p 8.13p 7.63p 8.13p 404309
18/10/2011 7.75p 7.92p 7.75p 7.75p 255000
17/10/2011 7.75p 7.88p 7.50p 7.75p 762000
14/10/2011 7.88p 7.88p 7.50p 7.75p 534007
13/10/2011 7.63p 7.90p 7.50p 7.88p 194890
12/10/2011 7.25p 7.25p 7.25p 7.25p 20000
11/10/2011 7.25p 7.35p 7.25p 7.25p 0
10/10/2011 7.25p 7.35p 7.25p 7.25p 0
07/10/2011 7.25p 7.35p 7.25p 7.25p 8000
06/10/2011 7.25p 7.25p 7.05p 7.25p 4000
05/10/2011 7.25p 7.35p 7.25p 7.25p 6607
04/10/2011 7.25p 7.75p 7.25p 7.25p 0
03/10/2011 7.75p 7.75p 7.46p 7.63p 25115
30/09/2011 7.75p 7.75p 7.70p 7.75p 0
29/09/2011 7.75p 7.75p 7.70p 7.75p 290
28/09/2011 7.75p 7.75p 7.71p 7.75p 0
27/09/2011 7.75p 7.75p 7.71p 7.75p 0
26/09/2011 7.75p 7.75p 7.71p 7.75p 0
23/09/2011 7.75p 7.75p 7.71p 7.75p 12000
22/09/2011 7.75p 7.75p 7.71p 7.75p 0
21/09/2011 7.75p 7.75p 7.71p 7.75p 0
20/09/2011 7.75p 7.75p 7.71p 7.75p 12500
19/09/2011 7.75p 7.90p 7.75p 7.75p 12438
16/09/2011 7.75p 7.80p 7.60p 7.75p 0

*Close Price adjusted for both dividends and splits