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
16/08/2022 100.00 100.60 96.20 97.40 150,634
15/08/2022 99.80 101.52 98.30 99.50 287,655
12/08/2022 100.40 100.80 98.60 99.00 252,888
11/08/2022 102.40 102.80 98.10 99.50 450,318
10/08/2022 98.90 104.23 96.59 102.80 274,409
09/08/2022 97.10 99.60 94.60 96.60 228,717
08/08/2022 97.90 97.90 94.10 95.50 145,078
05/08/2022 94.00 96.80 92.10 95.20 202,565
04/08/2022 95.00 96.72 94.10 94.60 241,051
03/08/2022 95.00 98.44 92.10 97.40 243,702
02/08/2022 95.70 97.12 92.10 93.80 185,770
01/08/2022 99.00 100.00 95.40 96.60 2,238,217
29/07/2022 95.60 100.05 91.92 98.10 1,616,540
28/07/2022 96.00 96.00 91.40 92.20 376,330
27/07/2022 99.30 99.30 90.40 94.10 4,620,033
26/07/2022 85.70 104.79 85.00 98.20 1,888,168
25/07/2022 81.50 81.86 76.30 77.10 305,990
22/07/2022 82.60 83.41 81.10 82.70 121,285
21/07/2022 80.70 85.00 79.48 82.00 360,671
20/07/2022 80.10 83.60 79.20 80.20 189,231
19/07/2022 77.30 84.00 77.30 83.60 293,992
18/07/2022 75.90 79.90 75.90 79.30 387,331
15/07/2022 76.00 76.50 74.69 76.10 160,124
14/07/2022 78.20 78.20 73.08 73.90 190,928
13/07/2022 78.70 80.50 75.30 76.20 295,328
12/07/2022 75.60 79.30 75.13 78.40 262,185
11/07/2022 75.00 76.71 75.00 75.80 194,893
08/07/2022 72.60 77.61 72.10 76.80 512,889
07/07/2022 68.80 73.80 68.80 73.20 303,418
06/07/2022 68.00 71.20 67.60 70.60 542,443

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

Sponsored Adverts