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
  -0.75p -1.14% 65.00p 64.50p 65.50p 65.75p 64.75p 65.75p 239,436.00 14:40:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 26.9 6.2 1.8 35.5 191.69

Dotdigital (DOTD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201765-0.75-1.14%64.7566.5239,436
23 Feb 201765.75-0.50-0.75%65.2566.5942,349
22 Feb 201766.25+3.75+6.00%60.99999666.5704,434
21 Feb 201762.5+3.50+5.93%59.562.5970,755
20 Feb 201759.0000040.000.00%59.00000460309,692
17 Feb 201759.000004-0.25-0.42%59.000004602,419,101
16 Feb 201759.2500040.000.00%59.25000460120,490
15 Feb 201759.2500040.000.00%58.559.51,752,266
14 Feb 201759.250004+0.13+0.21%57.559.6251,339,020
13 Feb 201759.125004+0.63+1.07%58.559.5807,182
10 Feb 201758.5-0.25-0.43%57.558.749996633,026
09 Feb 201758.7499960.000.00%58.74999659.598,207
08 Feb 201758.7499960.000.00%58.74999659.5154,387
07 Feb 201758.7499960.000.00%58.74999659.510,425
06 Feb 201758.7499960.000.00%57.25000458.749996553,467
03 Feb 201758.749996+0.25+0.43%58.559.534,314
02 Feb 201758.5-0.25-0.43%5858.749996137,338
01 Feb 201758.7499960.000.00%57.558.74999685,656
31 Jan 201758.7499960.000.00%58.2558.74999661,086
30 Jan 201758.749996+0.50+0.86%57.559.2500042,765,023
27 Jan 201758.250.000.00%58.2558.574,531
26 Jan 201758.250.000.00%58.2558.5194,858
25 Jan 201758.250.000.00%58.2558.5885,954
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 Week59.2566.500.000.0000310k2M1M5.759.70%
1 Month58.2566.500.000.000010k3M699k6.7511.59%
3 Months56.37566.500.000.00007k6M686k8.62515.30%
6 Months48.7566.500.000.00007k21M817k16.2533.33%
1 Year44.0066.500.000.00006k21M640k21.0047.73%
3 Years31.12566.500.000.0000036M621k33.875108.84%
5 Years11.37566.500.000.0000048M716k53.625471.43%
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:41 V: D:20170225 06:54:16