DotDigital Group (DOTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/08/2019 91.00p 91.40p 90.00p 90.50p 57988
12/08/2019 91.50p 91.70p 90.20p 91.00p 149367
09/08/2019 93.50p 93.50p 90.21p 91.50p 154385
08/08/2019 95.00p 95.00p 92.00p 93.50p 73692
07/08/2019 95.00p 95.00p 93.10p 95.00p 90445
06/08/2019 96.50p 96.50p 94.21p 95.00p 106356
05/08/2019 98.20p 99.00p 95.00p 96.50p 99405
02/08/2019 100.00p 100.00p 96.50p 98.20p 567517
01/08/2019 100.00p 102.00p 98.00p 100.00p 116106
31/07/2019 100.00p 102.00p 98.00p 99.00p 148488
30/07/2019 101.00p 101.00p 98.41p 100.00p 579312
29/07/2019 101.00p 101.50p 99.94p 101.00p 465265
26/07/2019 101.00p 101.90p 100.51p 101.00p 205126
25/07/2019 100.00p 102.00p 98.25p 101.00p 218585
24/07/2019 100.00p 101.00p 98.20p 100.00p 919156
23/07/2019 100.00p 102.00p 98.00p 100.00p 603626
22/07/2019 98.30p 98.35p 97.60p 97.70p 367406
19/07/2019 100.00p 101.70p 98.00p 98.50p 708021
18/07/2019 100.00p 100.00p 98.36p 100.00p 452051
17/07/2019 100.00p 102.00p 98.10p 100.00p 139822
16/07/2019 100.00p 102.00p 99.55p 100.00p 94565
15/07/2019 99.50p 102.00p 99.00p 100.00p 35834
12/07/2019 101.00p 101.00p 97.00p 99.50p 2042382
11/07/2019 102.50p 102.50p 100.00p 101.00p 163925
10/07/2019 104.00p 104.00p 102.00p 103.25p 412736
09/07/2019 104.50p 105.95p 103.20p 104.00p 292114
08/07/2019 105.50p 106.00p 103.00p 106.00p 383577
05/07/2019 104.50p 106.00p 104.00p 104.50p 56348
04/07/2019 105.00p 105.21p 104.50p 104.50p 39764
03/07/2019 106.50p 106.50p 105.00p 105.50p 59748
02/07/2019 105.50p 108.00p 105.00p 106.50p 160239
01/07/2019 105.50p 107.50p 105.50p 105.50p 48081
28/06/2019 105.50p 107.50p 104.50p 105.50p 124710
27/06/2019 105.50p 108.00p 103.00p 105.00p 88642
26/06/2019 105.50p 107.50p 105.00p 105.50p 88164
25/06/2019 106.25p 107.00p 104.00p 105.50p 88987
24/06/2019 107.00p 108.50p 105.00p 106.25p 129898
21/06/2019 107.50p 109.00p 105.00p 107.00p 80304
20/06/2019 107.50p 109.90p 106.10p 107.50p 135969
19/06/2019 111.50p 111.50p 105.25p 107.50p 142837
18/06/2019 112.00p 112.00p 109.00p 111.50p 183618
17/06/2019 112.00p 114.00p 110.50p 112.00p 142448
14/06/2019 109.50p 114.00p 109.25p 112.00p 1903421
13/06/2019 108.00p 111.75p 107.50p 109.50p 346474
12/06/2019 103.50p 109.00p 102.00p 108.00p 448647
11/06/2019 100.00p 104.30p 99.77p 103.50p 177622
10/06/2019 100.00p 101.19p 99.00p 100.00p 138996
07/06/2019 100.00p 101.40p 98.70p 100.00p 126065
06/06/2019 99.00p 100.49p 98.70p 100.00p 23000
05/06/2019 99.00p 100.00p 98.51p 99.00p 53012
04/06/2019 100.50p 102.00p 98.20p 100.00p 140781
03/06/2019 99.50p 102.00p 99.50p 100.50p 145396
31/05/2019 99.50p 100.98p 98.85p 99.50p 146297
30/05/2019 99.50p 100.90p 99.50p 99.50p 45864
29/05/2019 99.50p 101.00p 98.80p 99.50p 474765
28/05/2019 99.00p 100.22p 98.55p 99.50p 33682
24/05/2019 98.50p 100.00p 98.40p 99.00p 109248
23/05/2019 98.50p 99.40p 97.00p 98.50p 57312
22/05/2019 97.50p 99.40p 97.50p 98.50p 26025
21/05/2019 95.50p 98.00p 94.88p 97.50p 1272008
20/05/2019 95.00p 96.89p 94.50p 95.50p 67683
17/05/2019 95.00p 96.00p 94.23p 95.00p 365550
16/05/2019 94.00p 95.50p 92.51p 95.00p 145213
15/05/2019 94.00p 94.20p 92.33p 94.00p 63340
14/05/2019 96.50p 96.50p 93.00p 94.40p 209271
13/05/2019 96.50p 98.00p 95.00p 96.50p 34456
10/05/2019 97.50p 97.80p 95.17p 96.50p 143752
09/05/2019 97.50p 99.00p 96.00p 97.50p 273353
08/05/2019 97.50p 97.50p 95.51p 97.50p 166465
07/05/2019 99.00p 99.00p 95.00p 97.50p 442988
03/05/2019 99.00p 100.00p 98.00p 99.00p 67822
02/05/2019 99.00p 99.00p 98.00p 99.00p 129409
01/05/2019 100.00p 101.00p 98.00p 99.00p 129886

*Close Price adjusted for both dividends and splits