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 +1.03% 98.00p 97.00p 99.00p 98.00p 95.625p 97.00p 194,350 14:00:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 32.0 8.1 2.4 40.5 289.91

Dotdigital (DOTD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 201797-0.25-0.26%95.37597.25137,319
07 Dec 201797.250.000.00%95.12597.49999253,080
06 Dec 201797.25+2.25+2.37%94.00000797.25175,394
05 Dec 2017950.000.00%94.00000796.2584,913
04 Dec 201795+0.50+0.53%94.00000795.75210,231
01 Dec 201794.5000070.000.00%94.00000794.50000793,091
30 Nov 201794.5000070.000.00%94.50000795112,184
29 Nov 201794.500007-1.00-1.05%94.50000797321,499
28 Nov 201795.5+2.50+2.69%9295.5227,781
27 Nov 201793+0.50+0.54%929379,461
24 Nov 201792.5+0.50+0.54%91.592.5113,260
23 Nov 201792+6.00+6.98%91.5933,273,072
22 Nov 201786.000007-1.00-1.15%86.00000793378,565
21 Nov 2017870.000.00%86.00000787.596,312
20 Nov 2017870.000.00%86.0000078877,010
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
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 Week94.5989496.193353k210k132k3.53.70%
1 Month93.5988490.000253k3M452k4.54.81%
3 Months7198.56988.57606k6M637k2738.03%
6 Months7498.566.585.944606M350k2432.43%
1 Year56.2598.554.572.943206M407k41.7574.22%
3 Years32.2598.528.549.7695036M541k65.75203.88%
5 Years14.2598.513.87536.7645048M651k83.75587.72%
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:42 V: D:20171211 17:11:16