dotDigital Group Plc Historical Data - DOTD.GB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8	-9.3023255814	86	86	74	3859	76	DE
4	-10	-11.3636363636	88	88.046	74	3376	83.19762276	DE
12	-8.5	-9.82658959538	86.5	99.234	74	6847	89.21580878	DE
26	-24	-23.5294117647	102	103	74	8535	91.68537718	DE
52	-19.5	-20	97.5	103	74	6700	92.16567152	DE
156	-101	-56.4245810056	179	190	53.7728	7770	92.44391675	DE
260	-21	-21.2121212121	99	292.4	53.7728	9938	132.57926568	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737131340	78	0	0.00	78	82.437	78	6059
1737044940	78	2	2.63	76	78	76	0
1736955300	76	0	0.00	76	76	76	0
1736869080	76	0	0.00	76	79.964	76	1706
1736782500	76	0	0.00	76	79.66	76	10363
1736524020	76	-10	-11.63	86	86	74	7228
1736439600	86	0	0.00	86	86	86	0
1736353620	86	-2	-2.27	88	88	85.84	5831
1736264400	88	0	0.00	88	88.046	86.54	13365
1736180880	88	0	0.00	88	88	85.316	2154
1735918500	88	0	0.00	88	88	88	0
1735832160	88	0	0.00	88	88	87.048	10000
1735662660	88	0	0.00	88	88	88	0
1735576260	88	0	0.00	88	88	88	0
1735313700	88	0	0.00	88	88	88	0
1735057680	88	0	0.00	88	88	88	0
1734971280	88	0	0.00	88	88	88	0
1734712200	88	0	0.00	88	88	88	0
1734622440	88	-1	-1.12	89	89	87.3	13737
1734536340	89	0	0.00	89	89	89	0
1734449880	89	0	0.00	89	89	89	0
1734366420	89	0	0.00	89	90.76	89	1200
1734104460	89	-3	-3.26	92	92	89	0
1734020880	92	0	0.00	92	92	89.772	2851
1733931060	92	0	0.00	92	92	92	0
1733848080	92	0	0.00	92	93.214	92	2678
1733761860	92	0	0.00	92	92	92	0
1733495700	92	0	0.00	92	92	92	0
1733416140	92	0	0.00	92	92.924	90.97	22411
1733326500	92	-2	-2.13	94	94	89.44	48240
1733239800	94	-2	-2.08	96	96	94	1675
1733156940	96	0	0.00	96	96	93.608	14265
1732897620	96	0	0.00	96	96	95.088	2096
1732808160	96	0	0.00	96	96	96	0
1732721820	96	0	0.00	96	96	96	0
1732638480	96	0	0.00	96	96	96	0
1732548840	96	0	0.00	96	96	96	0
1732289460	96	0	0.00	96	96	94.4	4000
1732203480	96	0	0.00	96	96	96	0
1732120140	96	0	0.00	96	96	93.5551	1700
1732033620	96	0	0.00	96	96	96	0
1731947580	96	0	0.00	96	96	96	0
1731688080	96	0	0.00	96	96	96	0
1731598260	96	0	0.00	96	96	94.8425	2500
1731511920	96	0	0.00	96	96	96	0
1731428820	96	0	0.00	96	97.33	95.248	5989
1731342540	96	0	0.00	96	99.234	93.489	29154
1731083160	96	0	0.00	96	97.97	93.3	41231
1730993820	96	5.5	6.08	92	97.46	92	15564
1730910480	90.5	0	0.00	90.5	90.5	90.5	0
1730824080	90.5	0	0.00	90.5	90.5	90.5	0
1730737740	90.5	0	0.00	90.5	90.5	90.5	0
1730475300	90.5	0	0.00	90.5	90.5	90.5	0
1730388900	90.5	0	0.00	90.5	90.5	90.5	0
1730305440	90.5	5	5.85	85.5	90.5	85.5	0
1730193840	85.5	3	3.64	82.5	85.5	77.868	8314
1730132940	82.5	-3	-3.51	85.5	85.5	78.84	93561
1729869960	85.5	-1	-1.16	86.5	87.5	79.696	7931
1729783680	86.5	-3	-3.35	89.5	89.5	86.26	3477
1729697340	89.5	0	0.00	89.5	89.5	87.496	4501
1729610340	89.5	-2	-2.19	91.5	91.5	88.1	11361
1729524420	91.5	0	0.00	91.5	91.5	91.5	0
1729262100	91.5	0	0.00	91.5	91.5	91.5	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

dotDigital Group Plc (DOTD.GB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

dotDigital Group Plc (DOTD.GB) Historical

dotDigital Group Plc (DOTD.GB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free