Share Name Share Symbol Market Type Share ISIN Share Description
Dotdigital 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
  +0.125p +0.22% 56.25p 56.00p 56.50p 56.50p 56.125p 56.125p 138,997.00 10:17:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 26.9 6.2 1.8 30.7 165.89

Dotdigital (DOTD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 201656.25+0.13+0.22%5556.5138,997
08 Dec 201656.125+0.50+0.90%55.12556.5118,717
07 Dec 201655.6250.000.00%54.2555.62516,680
06 Dec 201655.6250.000.00%55.62556.5902,752
05 Dec 201655.625-0.75-1.33%54.7556.375120,374
02 Dec 201656.3750.000.00%54.7556.37575,231
01 Dec 201656.375-0.38-0.66%55.556.7556,944
30 Nov 201656.75+0.25+0.44%56.558234,890
29 Nov 201656.5+1.00+1.80%55.556.53,680,145
28 Nov 201655.5-1.00-1.77%55.556.5202,630
25 Nov 201656.50.000.00%56.558142,412
24 Nov 201656.5+0.50+0.89%5657414,654
23 Nov 201656+2.25+4.19%52.556218,488
22 Nov 201653.75+0.75+1.42%52.7554.5231,684
21 Nov 2016530.000.00%51.5536,243,922
18 Nov 2016530.000.00%51.55320,848,557
17 Nov 201653-0.25-0.47%52.553.25315,237
16 Nov 201653.25+1.50+2.90%51.7553.25200,796
15 Nov 201651.750.000.00%50.55231,782
14 Nov 201651.75-0.25-0.48%51.7552.5120,094
11 Nov 201652+1.25+2.46%50.7552128,100
10 Nov 201650.750.000.00%4950.7510,737
Download more Dotdigital Historical Data

Dotdigital (DOTD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week56.37556.5054.2555.718817k903k247k-0.13-0.22%
1 Month50.7558.0050.5053.592517k21M2M5.5010.84%
3 Months47.7558.0047.5052.872311k21M960k8.5017.80%
6 Months45.2558.0037.0050.651511k21M661k11.0024.31%
1 Year45.12558.0037.0048.61542k21M543k11.1324.65%
3 Years24.7558.0024.7538.0051036M625k31.50127.27%
5 Years8.12558.008.0027.6431048M716k48.13592.31%
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:20161210 20:30:26