livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

DotDigital Group - (DOTD) share price history


DotDigital Group share priceDOTD share price tradesDOTD Fundamentals watchlistADD to watchlist
DotDigital Group - (DOTD) share price history
Date Open High Low Close Volume
23/08/2019 89.00 90.73 88.00 88.50 178,260
22/08/2019 89.00 90.70 88.41 89.00 570,587
21/08/2019 89.00 89.79 87.00 89.00 439,476
20/08/2019 89.00 89.00 88.25 89.00 294,438
19/08/2019 89.00 89.00 88.00 88.00 145,664
16/08/2019 89.00 89.17 88.00 88.00 86,593
15/08/2019 90.20 90.20 88.00 89.00 118,444
14/08/2019 90.50 91.00 89.26 91.00 209,205
13/08/2019 91.00 91.40 90.00 90.50 61,358
12/08/2019 91.50 91.70 90.20 91.00 149,367
09/08/2019 93.50 93.50 90.21 91.50 154,385
08/08/2019 95.00 95.00 92.00 93.50 73,692
07/08/2019 95.00 95.00 93.10 95.00 90,445
06/08/2019 96.50 96.50 94.21 95.00 264,856
05/08/2019 98.20 99.00 95.00 96.50 99,405
02/08/2019 100.00 100.00 96.50 98.20 927,517
01/08/2019 100.00 102.00 98.00 100.00 116,106
31/07/2019 100.00 102.00 98.00 99.00 192,542
30/07/2019 101.00 101.00 98.41 100.00 1,167,812
29/07/2019 101.00 101.50 99.94 101.00 465,265
26/07/2019 101.00 101.90 100.51 101.00 350,424
25/07/2019 100.00 102.00 98.25 101.00 298,190
24/07/2019 100.00 101.00 98.20 100.00 1,419,156
23/07/2019 100.00 102.00 98.00 100.00 680,226
22/07/2019 98.30 98.35 97.60 97.70 861,853
19/07/2019 100.00 101.73 98.00 98.50 710,021
18/07/2019 100.00 100.00 98.36 100.00 502,051
15/07/2019 99.50 102.00 99.00 100.00 44,634
12/07/2019 101.00 101.00 97.00 99.50 2,192,382
11/07/2019 102.50 102.50 100.00 101.00 163,925

DotDigital Group - (DOTD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices