dotDigital Group Plc (DOTD.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -10.8108108108 | 74 | 74 | 66 | 4402 | 73.23892599 | DE |
| 4 | -9 | -12 | 75 | 75.1475 | 66 | 13957 | 73.91080756 | DE |
| 12 | -22 | -25 | 88 | 95.3691 | 66 | 9472 | 78.43159714 | DE |
| 26 | -20.5 | -23.6994219653 | 86.5 | 99.234 | 66 | 7991 | 83.21564586 | DE |
| 52 | -21 | -24.1379310345 | 87 | 103 | 66 | 7951 | 88.54294334 | DE |
| 156 | -29 | -30.5263157895 | 95 | 114.84 | 66 | 7341 | 90.5253796 | DE |
| 260 | -31 | -31.9587628866 | 97 | 292.4 | 53.7728 | 9282 | 132.81109552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743607620 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1743521100 | 66 | 0 | 0.00 | 66 | 71.2208 | 66 | 1044 |
| 1743434880 | 66 | -8 | -10.81 | 74 | 74 | 66 | 1050 |
| 1743179340 | 74 | 0 | 0.00 | 74 | 74 | 72.065 | 18017 |
| 1743090060 | 74 | 0 | 0.00 | 74 | 74 | 70.6858 | 1900 |
| 1743003240 | 74 | 0 | 0.00 | 74 | 74 | 72 | 0 |
| 1742917260 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1742830680 | 74 | 0 | 0.00 | 74 | 74 | 70.412 | 13293 |
| 1742571720 | 74 | 0 | 0.00 | 74 | 74 | 72.139 | 8072 |
| 1742485080 | 74 | 0 | 0.00 | 74 | 74 | 72.612 | 148201 |
| 1742398560 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1742315280 | 74 | 0 | 0.00 | 74 | 74 | 73.1 | 34694 |
| 1742222280 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1741969560 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1741883340 | 74 | 0 | 0.00 | 74 | 74 | 72.971 | 5336 |
| 1741793760 | 74 | 0 | 0.00 | 74 | 74 | 73.6344 | 2000 |
| 1741704540 | 74 | 0 | 0.00 | 74 | 74 | 72.4 | 4889 |
| 1741624140 | 74 | 1 | 1.37 | 73 | 74.0413 | 71.9 | 24697 |
| 1741364940 | 73 | 0 | 0.00 | 73 | 73.594 | 71.955 | 12045 |
| 1741278540 | 73 | -2 | -2.67 | 75 | 75 | 73 | 0 |
| 1741189020 | 75 | 0 | 0.00 | 75 | 75.1475 | 75 | 3900 |
| 1741083780 | 75 | 0 | 0.00 | 75 | 79.646 | 75 | 21136 |
| 1741016520 | 75 | 0 | 0.00 | 75 | 78.9678 | 75 | 17073 |
| 1740760080 | 75 | -4 | -5.06 | 79 | 80.2365 | 75 | 20743 |
| 1740673980 | 79 | -3 | -3.66 | 82 | 84.4898 | 79 | 8245 |
| 1740584040 | 82 | 0 | 0.00 | 82 | 83.3 | 82 | 3680 |
| 1740498240 | 82 | -5 | -5.75 | 84 | 84 | 82 | 10280 |
| 1740414420 | 87 | -4 | -4.40 | 91 | 91 | 87 | 0 |
| 1740152280 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1740068940 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1739982540 | 91 | 0 | 0.00 | 91 | 95.3691 | 91 | 38853 |
| 1739895960 | 91 | 0 | 0.00 | 91 | 94.024 | 91 | 21961 |
| 1739806500 | 91 | 5 | 5.81 | 86 | 92.9961 | 86 | 9756 |
| 1739547420 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1739460900 | 86 | 3 | 3.61 | 83 | 86 | 83 | 0 |
| 1739378040 | 83 | 0 | 0.00 | 83 | 87.5535 | 83 | 17050 |
| 1739291220 | 83 | 0 | 0.00 | 83 | 85.339 | 83 | 1500 |
| 1739202480 | 83 | -2 | -2.35 | 85 | 85.9232 | 83 | 9150 |
| 1738937700 | 85 | 0 | 0.00 | 85 | 85.42 | 84.8312 | 2996 |
| 1738855980 | 85 | 0 | 0.00 | 85 | 85.636 | 84.5732 | 10201 |
| 1738772880 | 85 | 0 | 0.00 | 85 | 86.508 | 85 | 2316 |
| 1738686480 | 85 | 0 | 0.00 | 85 | 85.567 | 85 | 5739 |
| 1738596900 | 85 | 1 | 1.19 | 84 | 86.58 | 83 | 3159 |
| 1738337520 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1738254840 | 84 | 0 | 0.00 | 84 | 86.9 | 84 | 40000 |
| 1738165140 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1738078980 | 84 | 6 | 7.69 | 81 | 87.98 | 81 | 3428 |
| 1737975300 | 78 | 0 | 0.00 | 78 | 81.1565 | 78 | 1238 |
| 1737735960 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1737649680 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1737563340 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1737476940 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1737390480 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
