DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/06/2020 103.00p 103.80p 100.00p 102.00p 383130
02/06/2020 100.00p 106.00p 100.00p 102.00p 311411
29/05/2020 102.00p 104.00p 100.19p 102.00p 281963
27/05/2020 104.00p 104.00p 98.54p 100.00p 153118
26/05/2020 107.00p 107.00p 100.00p 104.00p 199709
22/05/2020 101.00p 106.50p 100.50p 106.50p 74113
21/05/2020 102.00p 106.00p 100.00p 102.00p 87505
20/05/2020 103.50p 107.00p 101.50p 105.50p 188115
19/05/2020 105.00p 107.00p 100.00p 106.50p 546340
18/05/2020 104.00p 105.50p 100.00p 101.00p 322935
15/05/2020 101.00p 103.00p 97.00p 103.00p 1010434
14/05/2020 101.00p 101.00p 95.40p 100.00p 574514
13/05/2020 98.80p 101.00p 94.80p 99.40p 316478
12/05/2020 99.00p 99.92p 95.40p 97.00p 125919
11/05/2020 99.00p 99.00p 95.00p 99.00p 173351
07/05/2020 99.00p 99.00p 95.00p 97.00p 177174
06/05/2020 98.80p 99.00p 94.10p 96.40p 465413
05/05/2020 99.00p 99.00p 93.60p 96.00p 306735
01/05/2020 99.20p 102.58p 95.00p 95.00p 101636
30/04/2020 102.00p 102.00p 98.60p 100.50p 157586
29/04/2020 103.00p 105.00p 98.60p 103.00p 218227
28/04/2020 105.00p 105.00p 98.60p 100.00p 225511
27/04/2020 105.00p 105.00p 99.00p 103.00p 117618
24/04/2020 98.00p 105.00p 98.00p 105.00p 238512
23/04/2020 96.80p 102.00p 96.80p 97.00p 685789
22/04/2020 96.00p 103.00p 95.00p 101.50p 689680
21/04/2020 95.00p 96.00p 92.75p 94.30p 227669
20/04/2020 93.00p 96.00p 92.00p 93.00p 518130
17/04/2020 93.00p 93.00p 88.10p 91.60p 1535043
16/04/2020 90.00p 90.00p 86.00p 89.80p 290727
15/04/2020 92.00p 95.00p 84.20p 84.20p 351349
14/04/2020 96.00p 98.00p 90.60p 92.00p 318896
09/04/2020 96.60p 97.00p 92.00p 95.00p 267128
08/04/2020 92.00p 96.50p 90.00p 90.00p 166215
07/04/2020 91.00p 97.00p 89.26p 92.00p 217454
06/04/2020 93.00p 93.41p 88.00p 91.00p 692870
03/04/2020 89.00p 92.00p 87.00p 90.60p 183858
02/04/2020 89.00p 91.80p 86.00p 89.00p 700357
01/04/2020 86.00p 91.00p 83.00p 90.00p 289212
31/03/2020 82.60p 92.00p 80.00p 89.00p 523125
30/03/2020 77.00p 83.00p 75.00p 83.00p 269382
27/03/2020 72.00p 76.60p 72.00p 74.50p 1380552
26/03/2020 72.00p 77.00p 69.19p 77.00p 573412
25/03/2020 72.00p 78.00p 68.00p 71.00p 776354
24/03/2020 73.00p 73.80p 68.00p 71.00p 1686104
23/03/2020 77.80p 79.80p 69.00p 71.00p 429635
20/03/2020 75.00p 82.38p 74.76p 81.00p 562170
19/03/2020 72.00p 74.40p 70.51p 74.40p 230663
18/03/2020 77.00p 77.00p 70.00p 72.00p 148514
17/03/2020 89.20p 91.00p 72.60p 73.00p 1126994
16/03/2020 87.00p 91.50p 77.00p 86.00p 673260
13/03/2020 94.00p 94.00p 87.60p 87.60p 3565520
12/03/2020 92.20p 95.52p 88.00p 89.00p 1699588
11/03/2020 92.80p 95.20p 92.00p 92.00p 308368
10/03/2020 93.00p 97.00p 92.00p 92.00p 257710
09/03/2020 99.00p 99.46p 88.00p 92.00p 384340
06/03/2020 97.60p 101.00p 95.60p 98.60p 556909
05/03/2020 100.00p 105.00p 96.69p 99.00p 294741
04/03/2020 98.00p 100.00p 96.30p 97.00p 605466
03/03/2020 96.00p 99.60p 93.00p 95.00p 1085761
02/03/2020 91.00p 98.65p 89.35p 96.00p 570908
28/02/2020 94.50p 95.00p 85.50p 87.00p 933318
27/02/2020 103.00p 103.00p 96.00p 97.00p 471797
26/02/2020 104.75p 105.00p 101.20p 103.00p 194438
25/02/2020 110.00p 111.69p 103.00p 105.00p 405717
24/02/2020 110.00p 112.00p 106.00p 107.50p 115697
21/02/2020 111.00p 112.00p 108.00p 110.00p 135317
20/02/2020 111.00p 112.00p 111.00p 111.00p 318159
19/02/2020 105.00p 112.00p 103.00p 112.00p 921457
18/02/2020 105.00p 105.00p 103.00p 105.00p 1650806
17/02/2020 107.50p 108.00p 103.00p 105.00p 83644
14/02/2020 107.50p 107.90p 107.00p 107.50p 130085
13/02/2020 107.50p 108.00p 107.00p 107.50p 135447
12/02/2020 109.00p 109.00p 107.00p 107.50p 41163
11/02/2020 109.00p 110.50p 107.51p 108.50p 337662
10/02/2020 112.50p 114.49p 108.00p 109.00p 372603
07/02/2020 112.50p 114.00p 110.00p 110.00p 154739
06/02/2020 114.00p 116.00p 110.00p 112.50p 139721
05/02/2020 114.50p 116.00p 112.00p 114.00p 126703
04/02/2020 114.50p 115.00p 113.00p 114.50p 58380
03/02/2020 113.50p 116.00p 112.21p 114.50p 292958
31/01/2020 113.50p 115.00p 112.45p 113.50p 141822
30/01/2020 110.00p 115.00p 108.60p 113.50p 249821
29/01/2020 111.50p 112.00p 107.10p 110.00p 184992
28/01/2020 111.50p 112.70p 110.00p 111.50p 168720
27/01/2020 113.00p 113.00p 108.21p 110.50p 146277
24/01/2020 113.50p 115.00p 111.36p 114.00p 1292608
23/01/2020 114.50p 116.00p 112.33p 113.50p 824810
22/01/2020 111.50p 116.00p 111.00p 114.50p 574762
21/01/2020 106.00p 113.49p 104.50p 112.00p 3375575
20/01/2020 100.50p 107.90p 100.50p 106.00p 359212
17/01/2020 97.00p 101.00p 96.60p 100.50p 558086
16/01/2020 97.00p 98.00p 96.51p 97.00p 222706
15/01/2020 98.50p 99.00p 96.00p 97.20p 334969
14/01/2020 102.00p 102.00p 98.00p 99.00p 209309
13/01/2020 103.50p 104.00p 100.00p 102.00p 135252
10/01/2020 102.00p 105.00p 100.00p 103.50p 472077
09/01/2020 101.00p 103.50p 99.00p 102.00p 85920
08/01/2020 99.00p 101.50p 98.00p 101.50p 177310
07/01/2020 99.00p 103.50p 97.00p 99.00p 367541
06/01/2020 97.00p 101.00p 97.00p 101.00p 90043
03/01/2020 99.50p 101.00p 95.00p 96.00p 198896
02/01/2020 96.00p 101.04p 94.00p 99.50p 375558
31/12/2019 95.00p 98.00p 93.00p 96.00p 41459
30/12/2019 94.00p 96.00p 94.00p 94.50p 123565
27/12/2019 94.00p 95.00p 93.25p 94.00p 573701
24/12/2019 94.00p 95.00p 94.00p 94.00p 62900
23/12/2019 93.50p 95.00p 92.00p 94.00p 58902
20/12/2019 93.50p 95.00p 92.51p 93.50p 378932
19/12/2019 91.50p 95.00p 91.50p 93.50p 348643
18/12/2019 91.50p 93.00p 91.50p 91.50p 385219
17/12/2019 91.50p 93.00p 91.50p 92.40p 174128
16/12/2019 87.70p 93.00p 87.36p 92.00p 469182
13/12/2019 87.00p 89.40p 86.50p 87.70p 4748328
12/12/2019 87.00p 87.80p 86.50p 87.00p 179602
11/12/2019 88.50p 89.00p 86.00p 87.70p 71431
10/12/2019 91.50p 93.00p 87.00p 88.50p 334562
09/12/2019 91.50p 91.50p 91.25p 91.50p 31385
06/12/2019 91.50p 91.50p 90.00p 91.50p 77594
05/12/2019 91.50p 91.50p 90.00p 91.50p 92254
04/12/2019 91.50p 92.50p 90.50p 91.50p 122072
03/12/2019 91.50p 92.22p 90.00p 91.50p 127457
02/12/2019 91.50p 92.48p 91.00p 91.50p 78181
29/11/2019 91.50p 92.70p 91.50p 91.50p 291497
28/11/2019 91.50p 92.85p 91.00p 92.00p 437581
27/11/2019 91.50p 92.45p 91.50p 91.50p 147774
26/11/2019 91.50p 93.00p 90.77p 91.50p 115792
25/11/2019 88.50p 93.00p 88.32p 92.00p 220303
22/11/2019 85.00p 89.90p 83.87p 88.50p 5252402
21/11/2019 86.00p 86.50p 84.00p 85.00p 228254
20/11/2019 87.50p 88.50p 84.00p 86.00p 315479
19/11/2019 89.00p 90.00p 86.00p 87.50p 85534
18/11/2019 89.00p 89.70p 88.00p 89.00p 652086
15/11/2019 89.00p 89.00p 88.00p 89.00p 250313
14/11/2019 89.00p 90.00p 88.00p 89.00p 62750
13/11/2019 89.00p 89.75p 88.00p 89.00p 144103
12/11/2019 89.00p 90.00p 88.00p 89.00p 138029
11/11/2019 89.00p 89.39p 88.00p 89.00p 64125
08/11/2019 89.00p 89.48p 88.00p 89.00p 65881
07/11/2019 91.50p 91.90p 88.00p 89.00p 2816802
06/11/2019 91.50p 92.27p 90.28p 91.50p 62193
05/11/2019 91.50p 93.00p 90.51p 91.50p 197931
04/11/2019 91.50p 93.00p 90.00p 91.50p 153165
01/11/2019 91.50p 92.00p 91.20p 92.00p 83201
31/10/2019 91.00p 92.50p 90.00p 91.50p 141552
30/10/2019 90.50p 92.00p 89.00p 92.00p 89939
29/10/2019 90.50p 92.00p 89.30p 90.50p 177211
28/10/2019 93.00p 93.00p 89.03p 90.50p 123515
25/10/2019 95.00p 96.00p 92.00p 93.00p 131325
24/10/2019 96.70p 96.70p 95.00p 95.00p 1087585
23/10/2019 96.40p 97.00p 95.00p 95.70p 97966
22/10/2019 96.40p 97.40p 95.40p 95.40p 89270
21/10/2019 96.00p 96.40p 95.00p 96.00p 184267
18/10/2019 96.50p 98.00p 95.00p 96.00p 199686
17/10/2019 97.50p 98.00p 94.00p 95.00p 342109
16/10/2019 98.00p 99.00p 96.00p 97.00p 384338
15/10/2019 91.50p 99.00p 91.50p 98.00p 574194
14/10/2019 89.50p 91.12p 88.00p 91.00p 88959
11/10/2019 90.50p 91.00p 88.00p 89.50p 130917
10/10/2019 90.00p 92.00p 89.44p 91.00p 294557
09/10/2019 89.00p 92.00p 89.00p 90.00p 50895
08/10/2019 89.00p 90.00p 89.00p 89.00p 10334
07/10/2019 89.00p 90.00p 88.20p 89.00p 80205
04/10/2019 89.50p 89.50p 88.00p 89.00p 71726
03/10/2019 92.50p 92.50p 88.15p 89.50p 83032
02/10/2019 92.50p 92.50p 91.31p 92.50p 15397
01/10/2019 92.50p 94.00p 91.00p 92.50p 53253
30/09/2019 92.50p 93.00p 91.00p 91.00p 7362
27/09/2019 92.50p 92.50p 91.25p 92.50p 27107
26/09/2019 92.50p 93.75p 91.00p 92.50p 78068
25/09/2019 92.50p 94.00p 92.00p 92.50p 32291
24/09/2019 92.50p 93.00p 91.00p 92.50p 14018
23/09/2019 92.50p 93.00p 91.00p 92.50p 34923
20/09/2019 92.00p 92.50p 91.00p 92.50p 128232
19/09/2019 92.00p 92.00p 91.00p 92.00p 128948
18/09/2019 91.50p 92.00p 91.00p 92.00p 69386
17/09/2019 92.50p 93.80p 91.00p 91.60p 179682
16/09/2019 92.50p 92.50p 91.90p 92.50p 73056
13/09/2019 92.50p 94.00p 91.51p 93.00p 88285
12/09/2019 93.00p 93.00p 91.00p 92.50p 179960
11/09/2019 92.50p 93.00p 91.10p 92.50p 19099
10/09/2019 92.50p 93.52p 92.50p 92.50p 13563
09/09/2019 93.00p 93.90p 91.50p 92.50p 92779
06/09/2019 92.50p 94.00p 92.00p 92.50p 32345
05/09/2019 92.50p 94.00p 92.50p 92.50p 149837
04/09/2019 89.50p 94.00p 89.50p 92.50p 199166
03/09/2019 89.50p 90.85p 88.00p 89.50p 147473
02/09/2019 86.00p 91.00p 85.55p 89.50p 182975
30/08/2019 86.00p 86.80p 85.44p 86.00p 48187
29/08/2019 86.00p 86.40p 85.00p 86.00p 49396
28/08/2019 88.50p 88.50p 85.11p 86.00p 281843
27/08/2019 88.50p 88.80p 88.00p 88.00p 69942
23/08/2019 89.00p 90.73p 88.00p 88.50p 178260
22/08/2019 89.00p 89.87p 88.41p 89.00p 43887
21/08/2019 89.00p 89.67p 87.00p 89.00p 308746
20/08/2019 89.00p 89.00p 88.25p 89.00p 143079
19/08/2019 89.00p 89.00p 88.00p 88.00p 145664
16/08/2019 89.00p 89.17p 88.00p 88.00p 84313
15/08/2019 90.20p 90.20p 88.00p 89.00p 118444
14/08/2019 90.50p 91.00p 89.26p 91.00p 209205

*Close Price adjusted for both dividends and splits