Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Dotdigital Group Plc 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
  -1.00 -0.78% 128.00 129.50 131.50 132.50 124.50 127.00 1,421,949 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 42.5 11.0 2.9 44.8 381

Dotdigital (DOTD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 Aug 2020128.00-1.00-0.78%124.50132.501,371,949
06 Aug 2020129.009.007.5%118.00129.006,377,188
05 Aug 2020120.003.002.56%114.00120.001,818,555
04 Aug 2020117.001.501.3%113.50117.00485,137
03 Aug 2020115.501.501.32%110.50115.50153,152
31 Jul 2020114.00-1.50-1.3%114.00115.0071,009
30 Jul 2020115.500.500.43%110.50115.5065,529
29 Jul 2020115.002.502.22%110.00115.5090,041
28 Jul 2020112.50-1.50-1.32%111.50115.50191,876
27 Jul 2020114.002.001.79%110.50115.0089,166
24 Jul 2020112.000.000.0%110.00115.50512,007
23 Jul 2020112.001.000.9%110.00116.501,125,737
22 Jul 2020111.001.000.91%109.00115.00170,881
21 Jul 2020110.002.752.56%105.00112.50182,955
20 Jul 2020107.250.750.7%105.50109.50124,447
17 Jul 2020106.50-0.75-0.7%105.50106.50152,918
16 Jul 2020107.250.750.7%107.25107.2522,750
15 Jul 2020106.50-0.50-0.47%105.00106.50415,639
14 Jul 2020107.00-1.00-0.93%104.00110.5087,435
13 Jul 2020108.002.001.89%104.50109.0058,162
10 Jul 2020106.00-3.50-3.2%104.00109.0050,967
09 Jul 2020109.505.505.29%104.50109.5078,125
08 Jul 2020104.00-4.00-3.7%104.00109.00120,038
Download more Dotdigital Group Plc Historical Data

Dotdigital Group Plc (DOTD) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week115.00132.50110.50126.161,781,00813.0011.3%
1 Month108.50132.50104.00121.92612,27819.5017.97%
3 Months101.00132.5097.00112.53414,94927.0026.73%
6 Months112.50132.5068.0098.38588,89115.5013.78%
1 Year95.00132.5068.0097.18500,10933.0034.74%
3 Years70.50132.5068.0090.74513,47257.5081.56%
5 Years34.75132.5032.0073.25535,52793.25268.35%
ADVFN Advertorial
Your Recent History
LSE
DOTD
Dotdigital
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200808 06:42:18