DotDigital Group
(DOTD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
08/11/2024
|
97.30p
|
100.00p
|
92.20p
|
93.80p
|
1,849,107
|
|
07/11/2024
|
90.00p
|
99.00p
|
90.00p
|
97.30p
|
624,363
|
|
06/11/2024
|
86.00p
|
94.00p
|
85.00p
|
93.00p
|
736,743
|
|
05/11/2024
|
83.00p
|
89.00p
|
83.00p
|
87.00p
|
540,350
|
|
04/11/2024
|
85.00p
|
89.90p
|
84.20p
|
85.50p
|
430,092
|
|
01/11/2024
|
86.00p
|
90.00p
|
85.00p
|
86.60p
|
747,648
|
|
31/10/2024
|
86.00p
|
90.00p
|
86.00p
|
88.70p
|
358,235
|
|
30/10/2024
|
79.00p
|
89.50p
|
79.00p
|
81.80p
|
702,254
|
|
29/10/2024
|
77.00p
|
83.00p
|
77.00p
|
81.80p
|
524,109
|
|
28/10/2024
|
79.00p
|
82.00p
|
78.00p
|
81.00p
|
765,611
|
|
25/10/2024
|
84.50p
|
88.00p
|
77.43p
|
85.00p
|
938,354
|
|
24/10/2024
|
89.90p
|
89.90p
|
83.90p
|
85.00p
|
427,639
|
|
23/10/2024
|
88.00p
|
90.90p
|
87.20p
|
87.20p
|
291,942
|
|
22/10/2024
|
90.00p
|
93.90p
|
88.00p
|
89.70p
|
353,439
|
|
21/10/2024
|
89.00p
|
94.00p
|
88.10p
|
92.00p
|
495,370
|
|
18/10/2024
|
88.10p
|
93.90p
|
88.10p
|
91.50p
|
238,935
|
|
17/10/2024
|
90.00p
|
93.10p
|
88.23p
|
92.00p
|
201,727
|
|
16/10/2024
|
88.70p
|
93.10p
|
84.10p
|
93.10p
|
374,367
|
|
15/10/2024
|
89.00p
|
89.00p
|
84.00p
|
88.50p
|
504,054
|
|
14/10/2024
|
88.10p
|
89.90p
|
84.30p
|
85.80p
|
4,322,213
|
|
11/10/2024
|
87.10p
|
89.30p
|
87.00p
|
88.50p
|
232,754
|
|
10/10/2024
|
88.10p
|
89.90p
|
87.10p
|
88.40p
|
331,438
|
|
09/10/2024
|
88.00p
|
89.90p
|
86.00p
|
88.30p
|
376,396
|
|
08/10/2024
|
89.70p
|
90.00p
|
87.09p
|
88.50p
|
188,376
|
|
07/10/2024
|
86.00p
|
89.90p
|
86.00p
|
89.00p
|
175,778
|
|
04/10/2024
|
86.30p
|
90.00p
|
86.10p
|
88.70p
|
1,079,680
|
|
03/10/2024
|
87.30p
|
90.00p
|
86.10p
|
88.00p
|
170,502
|
|
02/10/2024
|
87.20p
|
89.90p
|
86.10p
|
88.50p
|
227,197
|
|
01/10/2024
|
86.20p
|
90.00p
|
86.20p
|
88.40p
|
161,435
|
|
30/09/2024
|
89.90p
|
89.90p
|
86.10p
|
88.40p
|
331,807
|
|
27/09/2024
|
87.00p
|
89.55p
|
87.00p
|
89.00p
|
291,125
|
|
26/09/2024
|
87.20p
|
90.90p
|
87.00p
|
87.30p
|
1,358,157
|
|
25/09/2024
|
90.10p
|
93.90p
|
87.10p
|
88.70p
|
361,462
|
|
24/09/2024
|
93.90p
|
93.90p
|
90.30p
|
90.30p
|
82,970
|
|
23/09/2024
|
90.00p
|
93.60p
|
87.90p
|
92.00p
|
319,413
|
|
20/09/2024
|
90.00p
|
91.90p
|
87.58p
|
91.00p
|
276,272
|
|
19/09/2024
|
87.70p
|
91.90p
|
86.32p
|
91.90p
|
230,532
|
|
18/09/2024
|
87.90p
|
90.90p
|
85.10p
|
87.10p
|
265,000
|
|
17/09/2024
|
87.20p
|
90.90p
|
86.00p
|
88.00p
|
264,126
|
|
16/09/2024
|
88.10p
|
91.80p
|
86.10p
|
87.00p
|
237,810
|
|
13/09/2024
|
87.50p
|
91.90p
|
87.04p
|
87.60p
|
137,029
|
|
12/09/2024
|
86.10p
|
91.90p
|
86.00p
|
88.50p
|
130,242
|
|
11/09/2024
|
88.70p
|
89.90p
|
86.66p
|
88.50p
|
597,443
|
|
10/09/2024
|
87.00p
|
89.90p
|
85.80p
|
86.60p
|
2,522,398
|
|
09/09/2024
|
89.60p
|
89.90p
|
86.40p
|
87.00p
|
251,583
|
|
06/09/2024
|
88.00p
|
89.90p
|
85.70p
|
86.00p
|
304,707
|
|
05/09/2024
|
89.10p
|
91.90p
|
86.10p
|
87.50p
|
318,087
|
|
04/09/2024
|
85.10p
|
91.90p
|
84.73p
|
90.00p
|
726,875
|
|
03/09/2024
|
90.10p
|
92.90p
|
87.00p
|
87.00p
|
497,246
|
|
02/09/2024
|
92.90p
|
92.90p
|
90.10p
|
91.60p
|
185,777
|
|
30/08/2024
|
92.00p
|
94.40p
|
90.27p
|
91.60p
|
206,075
|
|
29/08/2024
|
93.00p
|
94.10p
|
91.00p
|
92.00p
|
188,035
|
|
28/08/2024
|
94.00p
|
95.90p
|
92.10p
|
92.60p
|
672,139
|
|
27/08/2024
|
92.10p
|
97.90p
|
91.01p
|
93.00p
|
776,899
|
|
26/08/2024
|
93.10p
|
97.90p
|
92.35p
|
92.50p
|
435,227
|
|
23/08/2024
|
93.10p
|
97.90p
|
92.35p
|
92.50p
|
435,227
|
|
22/08/2024
|
93.10p
|
97.90p
|
92.35p
|
92.50p
|
435,227
|
|
21/08/2024
|
94.00p
|
97.90p
|
92.50p
|
93.00p
|
509,099
|
|
20/08/2024
|
95.00p
|
97.90p
|
92.10p
|
94.00p
|
387,977
|
|
19/08/2024
|
95.00p
|
98.00p
|
92.10p
|
94.90p
|
533,024
|
|
16/08/2024
|
95.00p
|
97.90p
|
92.10p
|
95.00p
|
149,264
|
|
15/08/2024
|
93.10p
|
95.90p
|
93.00p
|
95.00p
|
197,474
|
|
14/08/2024
|
95.40p
|
98.00p
|
93.50p
|
95.30p
|
281,750
|
|
13/08/2024
|
94.30p
|
96.60p
|
94.20p
|
95.50p
|
384,164
|
|
12/08/2024
|
94.60p
|
96.49p
|
93.00p
|
95.30p
|
620,239
|
|
09/08/2024
|
94.60p
|
96.10p
|
92.20p
|
94.60p
|
41,975
|
|
08/08/2024
|
93.00p
|
96.70p
|
88.02p
|
94.00p
|
1,268,263
|
|
07/08/2024
|
94.00p
|
96.10p
|
88.10p
|
93.50p
|
102,126
|
|
06/08/2024
|
87.90p
|
94.00p
|
87.10p
|
94.00p
|
226,137
|
|
05/08/2024
|
92.10p
|
98.00p
|
86.43p
|
87.80p
|
836,224
|
|
02/08/2024
|
93.60p
|
96.80p
|
92.12p
|
93.10p
|
132,240
|
|
01/08/2024
|
95.70p
|
97.90p
|
92.10p
|
94.40p
|
212,068
|
|
31/07/2024
|
97.90p
|
97.90p
|
92.10p
|
95.70p
|
184,783
|
|
30/07/2024
|
92.80p
|
98.00p
|
92.10p
|
94.00p
|
199,526
|
|
29/07/2024
|
96.90p
|
98.70p
|
93.10p
|
94.00p
|
297,732
|
|
26/07/2024
|
94.50p
|
96.90p
|
92.00p
|
93.80p
|
200,064
|
|
25/07/2024
|
98.00p
|
98.00p
|
92.01p
|
93.80p
|
114,216
|
|
24/07/2024
|
97.70p
|
97.90p
|
94.10p
|
95.00p
|
883,984
|
|
23/07/2024
|
97.10p
|
98.00p
|
94.00p
|
94.00p
|
230,752
|
|
22/07/2024
|
96.00p
|
99.28p
|
95.00p
|
95.50p
|
224,330
|
|
19/07/2024
|
103.00p
|
103.00p
|
95.00p
|
96.50p
|
318,201
|
|
18/07/2024
|
99.00p
|
103.00p
|
98.50p
|
102.00p
|
763,562
|
|
17/07/2024
|
100.00p
|
100.00p
|
97.10p
|
99.00p
|
2,004,265
|
|
16/07/2024
|
99.70p
|
100.00p
|
97.10p
|
97.10p
|
164,856
|
|
15/07/2024
|
94.60p
|
101.52p
|
93.10p
|
99.30p
|
1,072,996
|
|
12/07/2024
|
95.00p
|
97.00p
|
93.50p
|
97.00p
|
251,368
|
|
11/07/2024
|
96.60p
|
96.60p
|
94.23p
|
94.70p
|
133,383
|
|
10/07/2024
|
95.00p
|
96.80p
|
95.00p
|
95.00p
|
173,105
|
|
09/07/2024
|
96.00p
|
96.90p
|
94.20p
|
94.90p
|
91,695
|
|
08/07/2024
|
94.30p
|
96.90p
|
93.50p
|
94.70p
|
102,990
|
|
05/07/2024
|
94.70p
|
96.97p
|
91.10p
|
94.70p
|
406,916
|
|
04/07/2024
|
92.10p
|
94.50p
|
92.10p
|
94.00p
|
359,661
|
|
03/07/2024
|
96.50p
|
96.50p
|
92.10p
|
93.80p
|
586,765
|
|
02/07/2024
|
94.30p
|
96.40p
|
93.10p
|
93.40p
|
212,673
|
|
01/07/2024
|
96.00p
|
96.00p
|
90.60p
|
96.00p
|
104,428
|
|
28/06/2024
|
92.00p
|
95.90p
|
91.70p
|
92.50p
|
126,704
|
|
27/06/2024
|
93.20p
|
95.90p
|
90.60p
|
95.00p
|
228,012
|
|
26/06/2024
|
93.00p
|
94.80p
|
91.80p
|
91.80p
|
62,143
|
|
25/06/2024
|
91.70p
|
96.00p
|
90.40p
|
93.90p
|
309,305
|
|
24/06/2024
|
89.00p
|
95.57p
|
89.00p
|
92.90p
|
188,886
|
|
21/06/2024
|
92.60p
|
92.60p
|
90.07p
|
92.60p
|
756,057
|
|
20/06/2024
|
87.30p
|
90.90p
|
87.30p
|
89.70p
|
1,105,553
|
|
19/06/2024
|
92.00p
|
92.00p
|
87.50p
|
88.50p
|
101,189
|
|
18/06/2024
|
90.00p
|
90.90p
|
87.85p
|
89.00p
|
132,626
|
|
17/06/2024
|
87.60p
|
91.30p
|
87.00p
|
89.70p
|
219,956
|
|
14/06/2024
|
94.00p
|
94.00p
|
88.76p
|
89.70p
|
214,056
|
|
13/06/2024
|
92.00p
|
95.70p
|
91.00p
|
91.00p
|
101,789
|
|
12/06/2024
|
91.00p
|
95.60p
|
91.00p
|
93.70p
|
540,152
|
|
11/06/2024
|
91.00p
|
95.50p
|
91.00p
|
94.30p
|
346,463
|
|
10/06/2024
|
93.10p
|
95.70p
|
92.10p
|
93.30p
|
144,185
|
|
07/06/2024
|
93.00p
|
95.60p
|
91.71p
|
92.80p
|
242,597
|
|
06/06/2024
|
90.00p
|
95.40p
|
90.00p
|
92.90p
|
124,066
|
|
05/06/2024
|
97.00p
|
97.10p
|
92.00p
|
93.30p
|
272,772
|
|
04/06/2024
|
95.60p
|
97.10p
|
93.00p
|
93.00p
|
815,027
|
|
03/06/2024
|
93.40p
|
98.60p
|
93.10p
|
95.20p
|
222,486
|
|
31/05/2024
|
95.60p
|
97.90p
|
94.29p
|
95.60p
|
425,070
|
|
30/05/2024
|
92.60p
|
97.40p
|
92.60p
|
97.30p
|
227,839
|
|
29/05/2024
|
96.00p
|
98.40p
|
94.00p
|
95.20p
|
180,183
|
|
28/05/2024
|
97.50p
|
100.00p
|
97.10p
|
97.20p
|
212,064
|
|
27/05/2024
|
98.30p
|
100.00p
|
97.00p
|
98.20p
|
658,353
|
|
24/05/2024
|
98.30p
|
100.00p
|
97.00p
|
98.20p
|
658,353
|
|
23/05/2024
|
96.90p
|
100.40p
|
96.70p
|
100.00p
|
293,178
|
|
22/05/2024
|
101.00p
|
101.00p
|
96.00p
|
96.90p
|
204,528
|
|
21/05/2024
|
98.30p
|
100.00p
|
96.60p
|
97.50p
|
407,243
|
|
20/05/2024
|
99.30p
|
99.90p
|
96.70p
|
97.60p
|
230,872
|
|
17/05/2024
|
96.70p
|
99.90p
|
93.50p
|
98.40p
|
532,272
|
|
16/05/2024
|
94.00p
|
97.30p
|
92.50p
|
97.30p
|
2,687,728
|
|
15/05/2024
|
94.30p
|
96.90p
|
92.80p
|
93.70p
|
429,701
|
|
14/05/2024
|
97.90p
|
97.90p
|
93.40p
|
94.80p
|
951,637
|
|
13/05/2024
|
97.00p
|
97.30p
|
92.10p
|
95.10p
|
492,522
|
|
10/05/2024
|
97.00p
|
97.90p
|
95.05p
|
97.10p
|
499,239
|