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
19/10/2020 145.00 145.00 141.18 144.50 147,157
16/10/2020 144.00 145.00 138.53 145.00 721,857
15/10/2020 148.00 148.00 138.50 141.00 320,874
14/10/2020 150.00 150.00 144.22 146.50 213,932
13/10/2020 145.50 149.00 143.00 146.00 465,592
12/10/2020 144.00 146.50 143.00 144.00 157,045
09/10/2020 146.00 146.50 143.00 145.50 227,611
08/10/2020 146.00 146.50 143.00 144.00 736,849
07/10/2020 146.00 146.68 144.00 145.00 687,817
06/10/2020 146.00 146.50 142.50 145.00 640,579
05/10/2020 146.00 147.41 143.00 143.00 553,724
02/10/2020 146.00 146.00 143.00 145.00 151,941
01/10/2020 141.50 147.00 141.50 147.00 212,433
30/09/2020 147.60 147.70 141.00 141.50 930,951
29/09/2020 140.00 147.00 137.50 146.00 871,736
28/09/2020 139.00 143.50 135.00 139.00 290,847
25/09/2020 141.56 142.70 137.00 137.00 269,758
23/09/2020 138.38 144.50 138.00 143.00 736,113
22/09/2020 137.00 141.00 131.79 138.00 241,106
21/09/2020 134.52 137.50 131.00 137.00 376,879
18/09/2020 132.75 136.50 131.50 135.00 98,051
17/09/2020 134.36 135.00 131.00 133.00 46,648
16/09/2020 130.36 135.50 128.50 134.50 99,025
15/09/2020 130.00 132.00 127.00 132.00 123,181
14/09/2020 129.50 130.00 125.00 127.00 163,523
11/09/2020 121.00 130.00 121.00 130.00 272,548
10/09/2020 123.60 126.00 121.00 123.00 163,963
09/09/2020 130.00 130.50 120.00 124.00 249,309
08/09/2020 128.38 131.00 126.50 127.00 73,459
07/09/2020 133.50 133.50 125.00 129.00 287,949

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