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
20/01/2020 102.00 107.90 100.52 106.00 359,212
17/01/2020 97.50 101.00 96.60 100.50 558,086
16/01/2020 97.65 98.00 96.51 97.00 222,706
15/01/2020 99.00 99.00 96.00 97.20 334,969
14/01/2020 102.00 102.00 98.00 99.00 209,309
13/01/2020 102.25 104.00 100.00 102.00 135,252
10/01/2020 101.99 105.00 100.00 103.50 472,077
08/01/2020 98.74 101.50 98.00 101.50 177,310
07/01/2020 101.00 103.50 97.00 99.00 367,541
06/01/2020 98.00 101.00 97.25 101.00 90,043
03/01/2020 100.00 101.00 95.00 96.00 198,896
02/01/2020 96.96 101.04 94.00 99.50 375,558
31/12/2019 94.76 98.00 93.00 96.00 41,459
30/12/2019 94.90 96.00 94.00 94.50 123,565
27/12/2019 95.00 95.00 93.25 94.00 93,701
24/12/2019 95.00 95.00 94.00 94.00 62,900
23/12/2019 94.39 95.00 92.00 94.00 58,902
20/12/2019 94.59 95.00 92.51 93.50 378,932
19/12/2019 91.85 95.00 91.85 93.50 348,643
18/12/2019 92.50 93.00 91.50 91.50 153,219
17/12/2019 92.90 93.00 91.50 92.40 174,128
16/12/2019 88.90 93.00 87.36 92.00 469,182
13/12/2019 87.44 89.40 86.50 87.70 4,748,328
12/12/2019 87.80 87.80 86.50 87.00 179,602
11/12/2019 89.00 89.00 86.00 87.70 71,431
10/12/2019 91.25 93.00 87.00 88.50 334,562
09/12/2019 91.25 91.50 91.25 91.50 31,385
06/12/2019 90.00 91.47 90.00 90.10 77,594
05/12/2019 91.50 91.50 90.00 91.50 92,254
04/12/2019 92.50 92.50 90.50 91.50 122,072

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