Dotdigital Group Plc (DOTD)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:06 | 95.5 | 4591 | UT | 95.8 | 97.9 | Sell | 224,330 | 90 | LSE | |
11:26:08 | 96.0 | 9000 | O | 95.8 | 97.8 | Sell | 219,739 | 89 | LSE | |
11:16:15 | 95.8 | 22 | O | 95.8 | 97.8 | Sell | 210,739 | 88 | LSE | |
11:10:16 | 95.8 | 3 | O | 95.8 | 97.8 | Sell | 210,717 | 87 | LSE | |
11:03:02 | 97.6 | 9 | AT | 96.2 | 97.6 | Buy | 210,714 | 86 | LSE | |
10:59:57 | 97.4 | 10 | AT | 95.9 | 97.4 | Buy | 210,705 | 85 | LSE | |
10:33:32 | 97.485 | 10 | O | 96.0 | 97.5 | Buy | 210,695 | 84 | LSE | |
10:25:50 | 97.7 | 8 | AT | 95.7 | 97.7 | Buy | 210,685 | 83 | LSE | |
10:25:06 | 97.9 | 7 | AT | 95.7 | 97.9 | Buy | 210,677 | 82 | LSE | |
10:24:10 | 97.9 | 6 | AT | 96.1 | 97.9 | Buy | 210,670 | 81 | LSE | |
10:23:41 | 97.9 | 7 | AT | 96.1 | 97.9 | Buy | 210,664 | 80 | LSE | |
10:23:32 | 97.9 | 9 | AT | 95.5 | 97.9 | Buy | 210,657 | 79 | LSE | |
10:23:04 | 97.9 | 10 | AT | 96.2 | 97.9 | Buy | 210,648 | 78 | LSE | |
10:22:52 | 97.9 | 13 | AT | 95.7 | 97.9 | Buy | 210,638 | 77 | LSE | |
10:19:04 | 97.5 | 22 | AT | 95.9 | 97.5 | Buy | 210,625 | 76 | LSE | |
10:18:49 | 97.5 | 35 | AT | 95.9 | 97.5 | Buy | 210,603 | 75 | LSE | |
10:18:44 | 97.5 | 71 | AT | 95.9 | 97.5 | Buy | 210,568 | 74 | LSE | |
10:17:05 | 97.0 | 513 | AT | 95.7 | 97.0 | Buy | 210,497 | 73 | LSE | |
10:16:27 | 96.5 | 1398 | AT | 95.3 | 96.5 | Buy | 209,984 | 72 | LSE | |
10:16:27 | 96.0 | 531 | AT | 95.3 | 96.0 | Buy | 208,586 | 71 | LSE | |
10:16:27 | 95.2 | 14190 | AT | 94.1 | 96.0 | Buy | 208,055 | 70 | LSE | |
10:16:27 | 95.2 | 6000 | AT | 95.2 | 96.0 | Sell | 193,865 | 69 | LSE | |
10:16:27 | 95.3 | 1522 | AT | 95.3 | 96.0 | Sell | 187,865 | 68 | LSE | |
10:16:27 | 95.3 | 1400 | AT | 95.3 | 96.0 | Sell | 186,343 | 67 | LSE | |
10:16:18 | 95.384 | 7000 | O | 95.3 | 96.0 | Sell | 184,943 | 66 | LSE | |
10:16:08 | 96.0 | 41 | AT | 95.3 | 96.0 | Buy | 177,943 | 65 | LSE | |
10:16:04 | 95.3 | 315 | AT | 95.3 | 96.0 | Sell | 177,902 | 64 | LSE | |
10:07:52 | 95.385 | 125 | O | 95.3 | 96.0 | Sell | 177,587 | 63 | LSE | |
10:00:43 | 95.385 | 7 | O | 95.3 | 96.0 | Sell | 177,462 | 62 | LSE | |
10:00:39 | 95.384 | 2700 | O | 95.3 | 96.0 | Sell | 177,455 | 61 | LSE | |
09:47:03 | 96.0 | 69 | AT | 95.3 | 96.0 | Buy | 174,755 | 60 | LSE | |
09:46:55 | 95.9 | 33440 | O | 95.3 | 96.0 | Buy | 174,686 | 59 | LSE | |
09:46:54 | 96.0 | 24 | AT | 95.3 | 96.0 | Buy | 141,246 | 58 | LSE | |
09:46:52 | 96.0 | 132 | AT | 95.3 | 96.0 | Buy | 141,222 | 57 | LSE | |
09:46:49 | 96.0 | 13 | AT | 95.3 | 96.0 | Buy | 141,090 | 56 | LSE | |
09:46:44 | 96.0 | 16 | AT | 95.3 | 96.0 | Buy | 141,077 | 55 | LSE | |
09:46:42 | 96.0 | 25 | AT | 95.1 | 96.0 | Buy | 141,061 | 54 | LSE | |
09:46:38 | 96.0 | 32 | AT | 95.1 | 96.0 | Buy | 141,036 | 53 | LSE | |
09:46:36 | 96.0 | 50 | AT | 95.0 | 96.0 | Buy | 141,004 | 52 | LSE | |
09:46:32 | 96.0 | 2200 | AT | 95.0 | 96.0 | Buy | 140,954 | 51 | LSE | |
09:46:29 | 96.0 | 524 | AT | 95.0 | 96.0 | Buy | 138,754 | 50 | LSE | |
09:46:29 | 95.9 | 58 | AT | 95.0 | 95.9 | Buy | 138,230 | 49 | LSE | |
09:46:29 | 95.9 | 1616 | AT | 95.0 | 95.9 | Buy | 138,172 | 48 | LSE | |
09:46:29 | 95.9 | 1726 | AT | 95.0 | 95.9 | Buy | 136,556 | 47 | LSE | |
09:46:16 | 95.9 | 880 | AT | 95.0 | 95.9 | Buy | 134,830 | 46 | LSE | |
09:46:16 | 95.9 | 3773 | AT | 95.0 | 95.9 | Buy | 133,950 | 45 | LSE | |
09:24:41 | 95.0 | 324 | O | 95.0 | 95.9 | Sell | 130,177 | 44 | LSE | |
09:21:04 | 95.108 | 15 | O | 95.0 | 95.9 | Sell | 129,853 | 43 | LSE | |
09:19:11 | 95.108 | 23 | O | 95.0 | 95.9 | Sell | 129,838 | 42 | LSE | |
09:17:44 | 95.693 | 400 | O | 95.0 | 95.9 | Buy | 129,815 | 41 | LSE | |
09:07:05 | 95.108 | 801 | O | 95.0 | 95.9 | Sell | 129,415 | 40 | LSE | |
08:59:52 | 95.692 | 500 | O | 95.0 | 95.9 | Buy | 128,614 | 39 | LSE | |
08:47:29 | 95.693 | 1045 | O | 95.0 | 95.9 | Buy | 128,114 | 38 | LSE | |
08:43:45 | 95.693 | 522 | O | 95.0 | 95.9 | Buy | 127,069 | 37 | LSE | |
08:29:57 | 95.108 | 600 | O | 95.0 | 95.9 | Sell | 126,547 | 36 | LSE | |
08:17:31 | 95.9 | 5 | O | 94.5 | 95.9 | Buy | 125,947 | 35 | LSE | |
07:29:44 | 95.618 | 7303 | O | 95.0 | 97.2 | Sell | 125,942 | 34 | LSE | |
06:46:37 | 95.188 | 3315 | O | 94.9 | 97.3 | Sell | 118,639 | 33 | LSE | |
06:39:20 | 95.572 | 2000 | O | 94.9 | 97.3 | Sell | 115,324 | 32 | LSE | |
06:29:09 | 96.945 | 5000 | O | 94.1 | 97.8 | Buy | 113,324 | 31 | LSE | |
06:28:47 | 96.0 | 20000 | O | 94.1 | 97.8 | Buy | 108,324 | 30 | LSE | |
06:28:41 | 96.4 | 87 | AT | 96.4 | 97.9 | Sell | 88,324 | 29 | LSE | |
06:17:52 | 97.15 | 2046 | O | 96.4 | 97.9 | 88,237 | 28 | LSE | ||
06:14:34 | 96.9 | 60 | AT | 96.9 | 97.9 | Sell | 86,191 | 27 | LSE | |
05:44:57 | 98.048 | 4000 | O | 96.9 | 99.2 | Sell | 86,131 | 26 | LSE | |
05:43:36 | 99.2 | 80 | AT | 96.9 | 99.2 | Buy | 82,131 | 25 | LSE | |
05:28:34 | 99.177 | 109 | O | 96.9 | 99.2 | Buy | 82,051 | 24 | LSE | |
05:07:46 | 99.2 | 1 | O | 96.9 | 99.2 | Buy | 81,942 | 23 | LSE | |
05:05:08 | 96.9 | 2 | O | 96.9 | 99.2 | Sell | 81,941 | 22 | LSE | |
05:05:07 | 99.177 | 9 | O | 96.9 | 99.2 | Buy | 81,939 | 21 | LSE | |
05:00:46 | 98.05 | 391 | O | 96.9 | 99.2 | 81,930 | 20 | LSE | ||
05:00:10 | 98.05 | 5175 | O | 96.9 | 99.2 | 81,539 | 19 | LSE | ||
03:53:41 | 97.191 | 3069 | O | 96.9 | 99.3 | Sell | 76,364 | 18 | LSE | |
03:53:13 | 99.276 | 2 | O | 96.9 | 99.3 | Buy | 73,295 | 17 | LSE | |
03:50:43 | 98.748 | 1000 | O | 96.9 | 99.3 | Buy | 73,293 | 16 | LSE | |
03:40:00 | 96.451 | 2008 | O | 96.1 | 99.0 | Sell | 72,293 | 15 | LSE | |
03:38:26 | 96.245 | 30000 | O | 96.1 | 99.0 | Sell | 70,285 | 14 | LSE | |
03:37:01 | 99.0 | 1 | O | 96.1 | 99.0 | Buy | 40,285 | 13 | LSE | |
03:36:56 | 97.242 | 7500 | O | 97.0 | 99.0 | Sell | 40,284 | 12 | LSE | |
03:30:24 | 98.68 | 60 | O | 97.0 | 99.0 | Buy | 32,784 | 11 | LSE | |
03:21:10 | 98.482 | 9999 | O | 97.0 | 98.9 | Buy | 32,724 | 10 | LSE | |
03:18:40 | 98.9 | 4 | O | 97.0 | 98.9 | Buy | 22,725 | 9 | LSE | |
03:18:19 | 98.452 | 15000 | O | 96.1 | 98.9 | Buy | 22,721 | 8 | LSE | |
03:04:55 | 98.452 | 62 | O | 96.1 | 98.9 | Buy | 7,721 | 7 | LSE | |
03:03:41 | 98.396 | 1055 | O | 96.1 | 98.9 | Buy | 7,659 | 6 | LSE | |
03:00:12 | 96.436 | 4259 | O | 96.1 | 98.9 | Sell | 6,604 | 5 | LSE | |
03:00:12 | 98.452 | 507 | O | 96.1 | 98.9 | Buy | 2,345 | 4 | LSE | |
03:00:11 | 96.439 | 500 | O | 96.1 | 98.9 | Sell | 1,838 | 3 | LSE | |
03:00:11 | 96.439 | 1213 | O | 96.1 | 98.9 | Sell | 1,338 | 2 | LSE | |
03:00:08 | 96.0 | 125 | UT | 95.5 | 96.6 | 125 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.