Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dods Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 6, 2020 2.75 2.75 2.75 2.85 39,647
Apr 3, 2020 3.20 3.20 3.20 2.85 2,000
Apr 2, 2020 2.50 2.50 2.50 2.85 76,923
Apr 1, 2020 2.51 3.20 2.51 2.85 12,437
Mar 31, 2020 2.50 3.20 2.50 2.85 14,500
Mar 30, 2020 3.20 3.20 3.20 2.85 15,500
Mar 27, 2020 2.50 3.20 2.50 2.85 14,468
Mar 26, 2020 0.00 0.00 0.00 2.90 0
Mar 25, 2020 0.00 0.00 0.00 2.90 0
Mar 24, 2020 3.00 3.00 3.00 2.75 2,500
Mar 23, 2020 0.00 0.00 0.00 2.75 0
Mar 20, 2020 2.50 3.00 2.50 2.75 106,675
Mar 19, 2020 3.30 3.30 3.30 2.90 2,500
Mar 18, 2020 2.50 2.50 2.50 2.90 33,238
Mar 17, 2020 3.00 3.00 3.00 2.75 2,500
Mar 16, 2020 2.7271 2.7271 2.50 2.75 88,362
Mar 13, 2020 3.40 3.40 3.40 3.10 2,500
Mar 12, 2020 3.00 3.40 3.00 3.10 64,038
Mar 11, 2020 0.00 0.00 0.00 3.25 0
Mar 10, 2020 3.11 3.11 3.11 3.25 542
Mar 9, 2020 3.00 3.50 3.00 3.25 34,320
Mar 6, 2020 3.50 3.50 3.50 3.25 142,857
Mar 5, 2020 3.40 3.40 3.40 3.25 14,354
Mar 4, 2020 3.40 3.40 3.40 3.25 29,708
Mar 3, 2020 3.425 3.425 3.425 3.25 28,848
Mar 2, 2020 3.01 3.01 3.01 3.25 175
Feb 28, 2020 3.50 3.50 3.465 3.25 97,702
Feb 26, 2020 3.30 3.80 3.20 3.25 73,350
Feb 25, 2020 0.00 0.00 0.00 3.65 0
Feb 24, 2020 3.90 3.90 3.90 3.65 2,500
Feb 21, 2020 3.37 3.90 3.37 3.65 6,583
Feb 20, 2020 3.70 3.70 3.00 3.65 132,500
Feb 19, 2020 3.412 3.70 3.40 3.65 13,392
Feb 18, 2020 3.412 3.70 3.412 3.70 3,000
Feb 17, 2020 3.55 3.70 3.50 3.70 92,668
Feb 14, 2020 0.00 0.00 0.00 3.85 0
Feb 13, 2020 3.90 3.90 3.90 3.85 2,000
Feb 12, 2020 3.75 3.75 3.75 3.75 99,362
Feb 11, 2020 3.75 3.75 3.75 3.75 2,500
Feb 10, 2020 3.75 3.75 3.75 3.75 1,500
Feb 7, 2020 3.70 3.94932 3.00 3.65 238,859
Feb 6, 2020 3.88 3.88 3.70 3.85 247,080
Feb 5, 2020 4.00 4.00 4.00 4.00 10,000
Feb 4, 2020 0.00 0.00 0.00 4.10 0
Feb 3, 2020 0.00 0.00 0.00 4.10 0
Jan 31, 2020 4.00 4.185 4.00 4.10 107,682
Jan 30, 2020 4.20 4.20 4.00 4.10 9,049
Jan 29, 2020 4.20 4.20 4.20 3.95 152,500
Jan 28, 2020 4.15 4.15 3.612 3.90 5,212
Jan 27, 2020 3.70 3.95 3.55 3.75 157,131
Showing 1 to 50 of 259