Dotdigital Share Price History (DOTD)

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
	-1.00p	-1.01%	98.00p	96.00p	100.00p	98.00p	98.00p	98.00p	72,884	07:34:26

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Media	32.0	8.1	2.4	40.5	291.42

Dotdigital (DOTD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Trades
21 Sep 2018	98	-1.00	-1.01%	98	99.5	72,884
20 Sep 2018	99	0.00	0.00%	98	100	144,432
19 Sep 2018	99	0.00	0.00%	98	100	176,921
18 Sep 2018	99	+1.00	+1.02%	97	99.5	2,470,068
17 Sep 2018	98	+1.00	+1.03%	96	98	146,306
14 Sep 2018	97	+0.50	+0.52%	96	98.5	351,172
13 Sep 2018	96.5	-0.50	-0.52%	96	97.5	237,578
12 Sep 2018	97	0.00	0.00%	96	98	341,159
11 Sep 2018	97	0.00	0.00%	95	98	190,766
10 Sep 2018	97	0.00	0.00%	96.5	97	25,570
07 Sep 2018	97	+1.00	+1.04%	94.9	97	277,141
06 Sep 2018	96	+1.00	+1.05%	95	97	38,235
05 Sep 2018	95	-2.00	-2.06%	95	97	65,949
04 Sep 2018	97	-3.00	-3.00%	97	100	114,321
03 Sep 2018	100	+1.00	+1.01%	98.5	100.5	201,388
31 Aug 2018	99	+0.50	+0.51%	97.1	100.5	150,673
30 Aug 2018	98.5	+3.20	+3.36%	95.3	98.5	82,179
29 Aug 2018	95.3	-0.20	-0.21%	95	96.5	214,126
28 Aug 2018	95.5	+1.10	+1.17%	93	95.5	235,355
24 Aug 2018	94.4	+0.70	+0.75%	93.7	95	166,984
23 Aug 2018	93.7	+1.30	+1.41%	92.7	94.5	64,536
22 Aug 2018	92.4	-0.80	-0.86%	92.4	94.5	148,609

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	96.5	100	96	98.7420	144k	2M	658k	1.5	1.55%
1 Month	93.7	100.5	93	97.9445	26k	2M	296k	4.3	4.59%
3 Months	75	101	71	89.8372	26k	6M	561k	23	30.67%
6 Months	80	101	69.5	85.4042	10k	6M	638k	18	22.50%
1 Year	70.5	105.5	69.5	86.6342	9k	6M	625k	27.5	39.01%
3 Years	36.25	105.5	35.375	63.5851	930	36M	570k	61.75	170.34%
5 Years	18.625	105.5	17.625	46.4383	84	48M	670k	79.375	426.17%