Share Name Share Symbol Market Type Share ISIN Share Description
Dotdigital Group LSE:DOTD London Ordinary Share GB00B3W40C23 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.50p -2.11% 69.50p 69.00p 70.00p 71.00p 69.50p - 72,730 14:07:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 26.9 6.2 1.8 38.0 205.33

Dotdigital (DOTD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 201771-0.50-0.70%7171.50
21 Jun 201771.50.000.00%71.571.50
20 Jun 201771.50.000.00%7171.50
19 Jun 201771.50.000.00%71.571.50
16 Jun 201771.50.000.00%71.571.577,445
15 Jun 201771.5-2.50-3.38%70.574137,499
14 Jun 2017740.000.00%73.57483,928
13 Jun 2017740.000.00%73.57446,076
12 Jun 2017740.000.00%73.57451,819
09 Jun 201774-1.00-1.33%7474.5162,306
08 Jun 2017750.000.00%74.575190,179
07 Jun 2017750.000.00%74.57566,017
06 Jun 201775-0.50-0.66%74.575.5104,049
05 Jun 201775.50.000.00%74.57690,753
02 Jun 201775.5+1.00+1.34%7475.526,911
01 Jun 201774.5-1.50-1.97%74.577106,728
31 May 201776-0.50-0.65%7677.5135,681
30 May 201776.5+1.00+1.32%74.576.5183,782
26 May 201775.50.000.00%74.575.533,165
25 May 201775.5+1.50+2.03%7475.5231,437
24 May 201774+0.50+0.68%7376.5364,343
23 May 201773.5+0.50+0.68%7373.514,462
Download more Dotdigital Group Historical Data

Dotdigital Group (DOTD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week71.571.5710.0000077k15k-2-2.80%
1 Month75.577.570.50.00000190k79k-6-7.95%
3 Months6877.5630.000002M181k1.52.21%
6 Months56.577.555.50.000006M444k1323.01%
1 Year40.577.5370.0000021M546k2971.60%
3 Years33.12577.526.1250.0000036M607k36.375109.81%
5 Years11.12577.510.6250.0000048M715k58.375524.72%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170623 13:44:24