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
  +1.75p +2.05% 87.00p 86.00p 88.00p 87.00p 85.00p 85.25p 361,816 11:00:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 32.0 8.1 2.4 36.0 257.15

Dotdigital (DOTD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201787+1.75+2.05%8587351,816
16 Nov 201785.250.000.00%8485.5104,160
15 Nov 201785.25-1.25-1.45%84.125882,106,143
14 Nov 201786.500007-4.50-4.95%86.50000791.75499,670
13 Nov 201791-2.50-2.67%9194.500007554,659
10 Nov 201793.499992-1.50-1.58%93.49999294.500007235,219
09 Nov 201795-0.25-0.26%94.25000795.25162,400
08 Nov 201795.25+0.50+0.53%94.25000795.5226,263
07 Nov 201794.75-1.25-1.30%94.50000796.252,707,529
06 Nov 201796+3.00+3.23%9697.4999921,262,238
03 Nov 2017930.000.00%9398.500007721,258
02 Nov 201793-2.75-2.87%9395.756,288,062
01 Nov 201795.75+6.25+6.98%89.49999295.8751,212,658
31 Oct 201789.499992+1.75+1.99%8889.9999923,243,468
30 Oct 201787.75+2.75+3.24%8488.5562,369
27 Oct 201785+1.75+2.10%83.2585.51,320,661
26 Oct 201783.25-0.13-0.15%83.2584.5112,119
25 Oct 201783.375-0.63-0.74%83.37584.52,280,405
24 Oct 201784-0.50-0.59%83.585.25575,481
23 Oct 201784.50.000.00%84.586.000007163,224
20 Oct 201784.5+1.00+1.20%83.586.0000073,852,117
19 Oct 201783.5+1.50+1.83%81.583.5189,006
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 Week94.594.58486.8942104k2M700k-7.5-7.94%
1 Month83.598.583.2589.5982104k6M1M3.54.19%
3 Months7298.56887.10966k6M579k1520.83%
6 Months7298.566.584.531206M321k1520.83%
1 Year5398.551.567.0218021M517k3464.15%
3 Years28.7598.527.548.0451036M563k58.25202.61%
5 Years13.598.513.535.1159048M684k73.5544.44%
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:30 V: D:20171119 12:18:14