DODS.L Share Price history. The following table shows end-of-day data DODS historical share prices for DODS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2021-04-2275.0075.0075.0075.003,741
2021-04-2175.0075.0070.0075.00130,057
2021-04-2077.5077.5075.0075.009,054
2021-04-1977.5077.5075.0077.507,773
2021-04-162.802.802.752.75334,928
2021-04-152.802.862.862.861,709,824
2021-04-142.852.852.702.801,067,712
2021-04-132.852.852.852.852,052,333
2021-04-122.852.852.852.8511,468,657
2021-04-092.902.902.852.850
2021-04-082.952.952.952.951,250
2021-04-072.952.952.952.95528
2021-04-063.003.002.952.951,130,658
2021-04-053.003.003.003.000
2021-04-023.003.003.003.000
2021-04-013.003.003.003.00453,017
2021-03-312.903.052.903.0047,429
2021-03-302.752.902.752.90729,267
2021-03-292.652.652.652.6520,000
2021-03-262.652.652.652.650
2021-03-252.652.652.652.650
2021-03-242.652.652.502.650
2021-03-232.652.652.652.650
2021-03-222.652.752.652.65576,500
2021-03-192.802.802.652.65414,682
2021-03-182.802.802.802.80186,607
2021-03-172.802.802.802.800
2021-03-162.802.802.802.80188,312
2021-03-152.802.802.802.8030,196
2021-03-122.752.802.602.800
2021-03-112.802.802.802.8010,833
2021-03-102.902.902.802.8050,000
2021-03-092.902.902.902.904,829
2021-03-082.902.902.902.900
2021-03-052.902.902.602.9033,000
2021-03-042.902.902.902.900
2021-03-032.902.902.902.900
2021-03-023.052.802.802.901,075,696
2021-03-013.053.052.703.050
2021-02-263.053.053.053.050
2021-02-253.053.053.053.05532,308
2021-02-243.053.053.053.050
2021-02-233.053.053.053.050
2021-02-223.053.053.053.0529,631
2021-02-193.053.053.053.051,161,538
2021-02-183.053.052.703.0521,000
2021-02-173.053.052.703.05850,098
2021-02-163.053.052.952.95458,461
2021-02-153.053.052.703.050
2021-02-123.053.053.053.056,239
2021-02-113.053.052.703.05100,000
2021-02-103.053.052.703.05683,094
2021-02-093.053.053.053.05100,000
2021-02-083.053.053.053.050
2021-02-053.053.052.703.05281,198
2021-02-043.053.053.053.056,000
2021-02-033.053.053.053.050
2021-02-023.053.053.053.050
2021-02-013.053.052.703.054,011
2021-01-292.903.052.903.0536,538
2021-01-283.053.052.902.90132,181
2021-01-273.053.053.053.050
2021-01-263.053.053.053.050
2021-01-253.053.053.053.05753
2021-01-223.053.053.053.050
2021-01-213.003.053.003.059,637
2021-01-203.003.003.003.000
2021-01-193.003.003.003.000
2021-01-183.003.003.003.000
2021-01-153.003.003.003.006,500
2021-01-143.003.003.003.0017,908
2021-01-133.003.003.003.00191,535
2021-01-123.003.003.003.00678
2021-01-113.003.003.003.000
2021-01-083.003.003.003.00520,000
2021-01-073.003.003.003.000
2021-01-063.003.003.003.00146,355
2021-01-053.003.003.003.00135,662
2021-01-043.003.003.003.000
2021-01-013.003.003.003.000
2020-12-313.003.003.003.000
2020-12-302.903.002.903.000
2020-12-292.902.902.602.900
2020-12-282.902.902.902.900
2020-12-252.902.902.902.900
2020-12-242.902.902.902.9016,754
2020-12-233.003.002.602.900
2020-12-222.902.902.602.900
2020-12-212.952.952.902.9025,074
2020-12-182.952.952.952.950
2020-12-172.952.952.952.950
2020-12-162.952.952.952.950
2020-12-153.003.002.952.957,890
2020-12-143.003.003.003.002,067
2020-12-113.003.003.003.000
2020-12-103.103.103.003.00192,381
2020-12-093.103.103.103.100
2020-12-083.203.203.103.1030,000
2020-12-073.203.203.203.200
2020-12-043.203.203.203.200
2020-12-033.203.203.003.200
2020-12-023.203.203.003.200
2020-12-013.203.203.203.200
2020-11-303.203.203.203.200
2020-11-273.203.203.003.2074,527
2020-11-263.203.203.003.200
2020-11-253.203.203.203.200
2020-11-243.203.203.203.200
2020-11-233.203.203.203.20957
2020-11-203.203.203.203.200
2020-11-193.203.203.203.200
2020-11-182.903.202.903.20293,715
2020-11-172.902.902.902.900
2020-11-162.902.902.802.90133,899
2020-11-132.902.902.802.9010,000
2020-11-122.902.902.902.9050,000
2020-11-112.902.902.902.9026,267
2020-11-102.902.902.802.900
2020-11-092.902.902.802.900
2020-11-062.902.902.902.900
2020-11-052.902.902.802.9012,696
2020-11-042.902.902.902.900
2020-11-033.153.152.902.90155,846
2020-11-023.203.203.003.157,588
2020-10-303.203.203.203.204,188
2020-10-293.203.203.203.200
2020-10-283.203.203.203.200
2020-10-273.203.203.203.200
2020-10-263.203.203.203.2013,733
2020-10-233.203.203.203.2036,500
2020-10-223.203.203.203.20700
2020-10-213.203.203.203.200
2020-10-203.403.403.203.2019,450
2020-10-163.403.403.403.400
2020-10-153.403.403.403.400
2020-10-143.503.503.403.4099,582
2020-10-133.503.503.503.500
2020-10-123.503.503.503.5038,752
2020-10-093.503.503.503.503,500
2020-10-083.503.503.503.501,500
2020-10-073.503.503.503.501,623
2020-10-063.553.553.503.5037,500
2020-10-053.553.553.553.550
2020-10-023.653.653.553.5588,277
2020-10-013.553.653.503.650
2020-09-303.653.653.653.650
2020-09-293.653.653.653.650
2020-09-283.553.653.503.650
2020-09-253.653.653.653.65394,136
2020-09-243.653.653.503.6588,277
2020-09-233.653.653.653.656,222
2020-09-223.653.653.653.651,500
2020-09-213.653.653.653.650
2020-09-183.653.653.653.650
2020-09-173.653.653.653.655,379
2020-09-163.653.653.653.6561,538
2020-09-153.653.653.653.650
2020-09-143.653.653.653.6574,535
2020-09-113.653.653.503.652,165
2020-09-103.653.653.503.6512,763
2020-09-093.653.653.653.6511,628
2020-09-083.653.653.653.650
2020-09-073.653.653.503.652,000
2020-09-043.753.753.653.6551,928
2020-09-033.753.853.753.75234,987
2020-09-023.453.453.453.451,500
2020-09-013.453.453.453.451,500
2020-08-283.453.453.453.4511,500
2020-08-273.453.453.203.451,500
2020-08-263.453.453.453.450
2020-08-253.453.453.453.450
2020-08-243.453.453.453.450
2020-08-213.453.453.453.450
2020-08-203.453.453.453.453,255
2020-08-193.453.453.203.455,000
2020-08-183.453.453.453.451,500
2020-08-173.453.453.453.459,749
2020-08-143.603.603.453.45211,249
2020-08-133.603.603.603.602,697
2020-08-123.653.653.603.60251,080
2020-08-113.853.853.653.6528,086
2020-08-103.853.853.853.850
2020-08-073.853.853.853.8512,997
2020-08-063.853.853.853.850
2020-08-053.853.853.853.850
2020-08-043.853.853.853.850
2020-08-033.853.853.853.850
2020-07-313.853.853.853.8533,362
2020-07-303.853.853.853.850
2020-07-293.853.853.853.852,000
2020-07-283.853.853.853.8577,968
2020-07-273.853.853.853.852,000
2020-07-243.853.853.853.850
2020-07-233.853.853.853.853,758
2020-07-223.853.853.853.85232,269
2020-07-213.853.853.853.850
2020-07-203.853.853.703.853,792
2020-07-173.853.853.853.85175,000
2020-07-163.853.853.853.85301,500
2020-07-153.853.853.853.85225,000
2020-07-143.853.853.853.85201,500
2020-07-133.853.853.853.85162,983
2020-07-103.854.004.003.85127,017
2020-07-093.853.853.853.852,111
2020-07-083.853.853.853.8512,500
2020-07-073.853.853.853.8541,500
2020-07-063.753.903.753.8513,000
2020-07-033.753.753.753.7550,000
2020-07-023.753.753.753.75401,500
2020-07-013.603.753.603.751,002,946
2020-06-303.603.603.603.602,000
2020-06-293.603.603.603.60754,245
2020-06-263.603.603.603.602,000
2020-06-253.603.603.603.602,000
2020-06-243.603.603.603.60164,578
2020-06-233.603.603.603.601,000
2020-06-223.753.753.603.60355,152
2020-06-193.053.753.053.75262,257
2020-06-182.753.052.753.05138,047
2020-06-172.752.752.752.752,000
2020-06-162.752.752.752.751,500
2020-06-152.752.752.752.7521,319
2020-06-122.752.752.752.75118,768
2020-06-112.752.752.752.7544,397
2020-06-102.752.752.752.75481,772
2020-06-092.502.752.352.75429,000
2020-06-082.502.502.502.5017,000
2020-06-052.502.502.502.502,500
2020-06-042.502.502.502.502,500
2020-06-032.502.502.502.502,000
2020-06-022.502.502.502.501,500
2020-06-012.502.502.502.5040,139
2020-05-292.502.502.502.502,500
2020-05-282.502.502.502.5011,038
2020-05-272.502.502.502.5052,500
2020-05-262.502.502.502.502,500
2020-05-222.502.502.302.502,500
2020-05-212.502.502.502.502,500
2020-05-202.502.502.502.500
2020-05-192.502.502.502.502,500
2020-05-182.502.502.502.5024,759
2020-05-152.502.502.502.50373,315
2020-05-142.502.502.502.504,000
2020-05-132.452.502.452.50291,103
2020-05-122.452.452.452.455,000
2020-05-112.452.452.452.4543,883
2020-05-072.652.652.352.4546,040
2020-05-062.752.752.652.6539,332
2020-05-052.752.752.752.7571,916
2020-05-042.752.752.752.759,046
2020-05-012.752.752.752.751,500
2020-04-302.752.752.752.752,515
2020-04-292.752.752.752.752,000
2020-04-282.752.752.752.752,000
2020-04-272.752.752.752.751,500
2020-04-242.752.752.752.75310,692
2020-04-232.752.752.752.7532,456
2020-04-222.752.752.752.752,500
2020-04-212.752.752.752.752,500
2020-04-202.752.752.752.752,500
2020-04-172.752.752.752.7524,176
2020-04-162.752.752.752.75111
2020-04-152.752.752.752.7527,000
2020-04-142.752.752.752.752,502
2020-04-102.852.852.752.750
2020-04-092.852.852.752.7594,808
2020-04-082.852.852.852.850
2020-04-072.852.852.852.850
2020-04-062.852.852.852.8539,647
2020-04-032.852.852.852.850
2020-04-032.852.852.852.852,000
2020-04-022.852.852.852.8576,923
2020-04-022.852.852.852.850
2020-04-012.852.852.852.8512,437
2020-04-012.852.852.852.8512,437
2020-03-312.852.852.852.8514,500
2020-03-302.852.852.852.8515,500
2020-03-272.902.902.852.9014,468
2020-03-262.902.902.902.900
2020-03-252.752.752.752.750
2020-03-242.752.752.752.752,500
2020-03-232.752.752.752.750
2020-03-202.902.902.902.900
2020-03-192.902.902.902.900
2020-03-182.902.902.902.750
2020-03-172.902.902.502.750
2020-03-163.103.103.003.100
2020-03-133.103.103.103.102,500
2020-03-123.253.253.253.250
2020-03-113.253.253.253.250
2020-03-103.253.253.253.25542
2020-03-093.253.253.253.2532,320
2020-03-063.253.253.253.25142,857
2020-03-053.253.253.253.2514,354
2020-03-043.253.253.253.2529,708
2020-03-033.253.253.253.2528,848
2020-03-023.253.253.253.25175
2020-02-283.253.253.253.2589,758
2020-02-273.253.253.253.2560,632
2020-02-263.653.653.653.6558,350
2020-02-253.653.653.653.650
2020-02-243.653.653.653.652,500
2020-02-213.653.653.653.656,583
2020-02-203.653.653.653.65132,500
2020-02-193.703.703.653.6513,392
2020-02-183.703.703.703.703,000
2020-02-173.853.853.703.7092,668
2020-02-143.853.853.853.850
2020-02-133.753.853.753.852,000
2020-02-123.753.753.753.7599,362
2020-02-113.753.753.753.752,500
2020-02-103.653.753.653.751,500
2020-02-073.853.853.653.65238,859
2020-02-064.004.003.853.85247,080
2020-02-054.104.104.004.0010,000
2020-02-044.104.104.104.100
2020-02-034.104.104.104.100
2020-01-314.104.104.104.10107,682
2020-01-303.954.103.704.109,049
2020-01-293.903.953.903.95152,500
2020-01-283.753.903.753.905,212
2020-01-274.104.103.753.75157,131
2020-01-244.104.104.104.1035,000
2020-01-234.104.254.104.10280,495
2020-01-223.004.103.004.10666,233
2020-01-214.754.754.754.754,488
2020-01-204.754.754.754.7517,465
2020-01-174.754.754.754.7550,000
2020-01-164.754.754.754.750
2020-01-154.754.754.754.756,933
2020-01-144.754.754.754.7512,987
2020-01-134.754.754.754.750
2020-01-104.754.754.754.75100,532
2020-01-094.754.754.754.750
2020-01-084.754.754.754.7540,000
2020-01-074.754.754.754.750
2020-01-064.754.754.754.75148,289
2020-01-034.754.754.754.750
2020-01-024.754.754.754.758,994
2020-01-014.754.754.754.750
2019-12-314.754.754.754.750
2019-12-304.754.754.754.758,433
2019-12-274.204.754.204.75105,000
2019-12-255.135.134.204.200
2019-12-245.135.254.204.20295,966
2019-12-235.135.135.135.132,647
2019-12-205.135.135.135.130
2019-12-195.135.135.135.130
2019-12-185.135.135.135.131,500
2019-12-175.135.135.135.132,050
2019-12-165.135.135.135.1314,039
2019-12-135.135.135.135.136,739
2019-12-125.135.135.135.130
2019-12-115.135.135.135.130
2019-12-105.135.135.135.130
2019-12-095.135.135.135.1338,231
2019-12-065.135.135.135.133,636
2019-12-055.135.135.135.130
2019-12-045.135.135.135.130
2019-12-035.255.255.005.1313,157
2019-12-025.255.255.255.25458,461
2019-11-295.255.255.255.25834
2019-11-285.255.255.005.250
2019-11-275.505.505.255.251,500
2019-11-265.505.505.355.5018,000
2019-11-255.755.755.505.5034,000
2019-11-225.755.755.755.758,955
2019-11-215.755.755.755.759,862
2019-11-205.755.755.755.751,500
2019-11-195.755.755.755.758,775
2019-11-185.755.755.755.751,500
2019-11-155.755.755.755.751,500
2019-11-145.755.755.755.7510,809
2019-11-135.755.755.755.750
2019-11-125.755.755.755.751,500
2019-11-115.755.755.755.75156,877
2019-11-085.755.755.505.7510,725
2019-11-075.755.755.755.753,000
2019-11-065.755.755.755.751,500
2019-11-056.256.255.505.75104,244
2019-11-046.386.386.256.2548,192
2019-11-016.386.386.386.380
2019-10-316.386.386.386.381,500
2019-10-306.386.386.386.3817,146
2019-10-296.386.386.386.380
2019-10-286.386.386.386.381,532
2019-10-256.386.386.386.3815,000
2019-10-246.386.386.386.3813,100
2019-10-236.386.386.386.380
2019-10-226.386.386.386.389,685
2019-10-216.386.386.386.3837,892
2019-10-186.636.636.256.38163,992
2019-10-176.636.636.636.6316,473
2019-10-166.636.636.636.630
2019-10-156.636.636.636.630
2019-10-146.636.636.636.630
2019-10-116.636.636.636.635,645
2019-10-106.636.636.636.630
2019-10-096.636.636.636.630
2019-10-086.636.636.636.630
2019-10-076.636.636.636.6321,112
2019-10-046.636.636.636.630
2019-10-036.636.636.636.630
2019-10-026.636.636.636.6311,000
2019-10-016.636.636.636.6376,923
2019-09-306.636.636.636.630
2019-09-276.636.636.636.630
2019-09-266.636.636.636.633,600
2019-09-256.756.756.636.638,500
2019-09-246.756.756.756.750
2019-09-236.756.756.506.750
2019-09-206.756.756.756.751,500
2019-09-196.756.756.756.7510,000
2019-09-186.756.756.756.7514,500
2019-09-177.007.006.756.7576,117
2019-09-167.007.007.007.0015,000
2019-09-137.007.007.007.008,749
2019-09-127.007.007.007.000
2019-09-117.007.007.007.000
2019-09-107.007.007.007.000
2019-09-097.007.006.507.000
2019-09-067.007.007.007.0086,005
2019-09-057.007.007.007.000
2019-09-047.007.007.007.002,298
2019-09-037.007.007.007.000
2019-09-027.007.007.007.005,995
2019-08-307.007.007.007.002,038
2019-08-297.007.007.007.000
2019-08-287.007.006.507.009,874
2019-08-277.007.007.007.008,500
2019-08-237.007.007.007.0021,474
2019-08-227.007.007.007.000
2019-08-216.637.006.637.003,000
2019-08-206.636.636.636.636,500
2019-08-196.636.636.636.6320,000
2019-08-166.636.636.636.6330,296
2019-08-157.257.256.636.63185,808
2019-08-147.257.257.007.2592,300
2019-08-137.257.257.257.252,141
2019-08-127.257.257.257.251,500
2019-08-097.257.257.257.255,000
2019-08-087.257.257.257.2531,500
2019-08-077.257.257.257.251,500
2019-08-067.257.257.257.251,500
2019-08-057.507.507.257.253,500
2019-08-027.507.507.507.501,500
2019-08-017.507.507.507.501,500
2019-07-317.507.507.507.5016,388
2019-07-307.507.507.507.5013,639
2019-07-297.507.507.507.505,000
2019-07-267.507.507.507.500
2019-07-257.507.507.507.502,000
2019-07-247.507.507.507.50129,000
2019-07-237.507.507.507.501,500
2019-07-227.507.507.507.503,501
2019-07-197.507.507.507.5018,157
2019-07-187.507.507.507.503,586
2019-07-177.507.507.507.503,500
2019-07-167.637.637.507.5063,038
2019-07-157.637.637.637.6329,500
2019-07-127.637.637.637.6350,000
2019-07-117.637.637.257.630
2019-07-107.637.637.637.6320,000
2019-07-097.637.637.637.630
2019-07-087.637.637.637.630
2019-07-057.637.637.637.63531
2019-07-047.637.637.637.63606
2019-07-037.637.637.637.630
2019-07-027.637.637.637.63563
2019-07-017.637.637.637.6362,617
2019-06-287.637.637.637.63225,000
2019-06-278.508.508.508.500
2019-06-268.508.508.508.500
2019-06-258.508.508.508.500
2019-06-248.508.508.508.500
2019-06-218.508.508.508.501,000
2019-06-208.638.638.508.5025,000
2019-06-198.638.638.638.630
2019-06-188.638.638.638.63100,199
2019-06-178.888.888.638.63452,100
2019-06-148.759.008.759.0082,495
2019-06-138.758.758.758.7522,260
2019-06-128.758.758.758.7518,350
2019-06-118.258.758.258.75399,961
2019-06-107.508.257.508.25119,121
2019-06-077.507.507.507.504,405
2019-06-067.507.507.507.50500
2019-06-057.387.507.387.505,000
2019-06-047.387.387.387.380
2019-06-037.387.387.387.380
2019-05-317.387.387.387.380
2019-05-307.387.387.387.380
2019-05-297.257.387.257.38120,000
2019-05-287.257.257.257.2530,000
2019-05-247.257.257.257.25220,765
2019-05-237.257.257.007.258,000
2019-05-227.257.257.257.250
2019-05-217.257.257.257.2528,000
2019-05-207.257.257.257.2530,812
2019-05-177.257.257.257.250
2019-05-167.257.257.257.2524,305
2019-05-157.257.257.257.250
2019-05-147.257.257.257.250
2019-05-137.257.257.257.255,000
2019-05-107.257.257.257.2551,059
2019-05-097.257.257.257.2545,000
2019-05-087.257.257.257.250
2019-05-077.257.257.257.25331
2019-05-037.257.257.257.250
2019-05-027.257.257.257.250
2019-05-017.257.257.257.25796
2019-04-307.257.257.257.25686
2019-04-297.257.257.257.254,000
2019-04-267.257.257.257.250
2019-04-257.257.257.257.2520,100
2019-04-247.257.257.257.250
2019-04-237.257.257.257.250
2019-04-187.257.257.257.251,500
2019-04-177.257.257.257.25182,319
2019-04-167.007.257.007.25121,125
2019-04-157.007.007.007.001,500
2019-04-127.007.006.507.001,500
2019-04-116.757.006.757.0023,000
2019-04-106.636.756.636.7574,003
2019-04-096.636.636.636.631,500
2019-04-086.636.636.636.631,500
2019-04-057.007.006.636.6343,500
2019-04-047.007.007.007.001,500
2019-04-036.887.006.507.00201,500
2019-04-026.886.886.886.881,500
2019-04-016.886.886.886.8829,790
2019-03-296.886.886.886.888,201
2019-03-286.706.886.706.8853,573