Dotdigital Group Plc (DOTD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:26 | 94.0 | 12059 | UT | 94.1 | 95.8 | Sell | 230,752 | 62 | LSE | |
| 11:29:32 | 95.1 | 320 | O | 94.1 | 95.1 | Buy | 218,693 | 61 | LSE | |
| 11:29:32 | 95.2 | 34 | AT | 94.1 | 95.2 | Buy | 218,373 | 60 | LSE | |
| 11:28:02 | 95.2 | 11 | O | 94.1 | 95.2 | Buy | 218,339 | 59 | LSE | |
| 11:24:24 | 95.2 | 904 | AT | 94.1 | 95.2 | Buy | 218,328 | 58 | LSE | |
| 11:22:41 | 94.3 | 45 | AT | 94.3 | 95.2 | Sell | 217,424 | 57 | LSE | |
| 11:11:07 | 94.154 | 18500 | O | 94.1 | 95.2 | Sell | 217,379 | 56 | LSE | |
| 10:56:28 | 94.946 | 1048 | O | 94.1 | 95.2 | Buy | 198,879 | 55 | LSE | |
| 10:44:36 | 94.237 | 515 | O | 94.1 | 95.2 | Sell | 197,831 | 54 | LSE | |
| 10:14:58 | 94.338 | 5762 | O | 94.2 | 95.3 | Sell | 197,316 | 53 | LSE | |
| 09:27:12 | 94.362 | 1128 | O | 94.2 | 95.5 | Sell | 191,554 | 52 | LSE | |
| 09:20:52 | 94.538 | 143 | O | 94.2 | 95.5 | Sell | 190,426 | 51 | LSE | |
| 09:19:22 | 95.201 | 353 | O | 94.2 | 95.5 | Buy | 190,283 | 50 | LSE | |
| 09:17:43 | 94.538 | 1260 | O | 94.2 | 95.5 | Sell | 189,930 | 49 | LSE | |
| 09:17:37 | 95.2 | 406 | O | 94.2 | 95.5 | Buy | 188,670 | 48 | LSE | |
| 09:10:10 | 94.542 | 105 | O | 94.1 | 95.8 | Sell | 188,264 | 47 | LSE | |
| 09:03:18 | 95.8 | 46 | AT | 94.4 | 95.8 | Buy | 188,159 | 46 | LSE | |
| 09:02:50 | 96.1 | 112296 | O | 94.4 | 95.8 | Buy | 188,113 | 45 | LSE | |
| 09:01:22 | 95.52 | 46 | O | 94.4 | 95.8 | Buy | 75,817 | 44 | LSE | |
| 08:59:20 | 94.47 | 20940 | O | 94.4 | 95.8 | Sell | 75,771 | 43 | LSE | |
| 08:39:59 | 95.732 | 208 | O | 94.1 | 95.8 | Buy | 54,831 | 42 | LSE | |
| 08:39:05 | 94.1 | 108 | AT | 94.1 | 96.0 | Sell | 54,623 | 41 | LSE | |
| 08:39:05 | 94.1 | 270 | AT | 94.1 | 96.0 | Sell | 54,515 | 40 | LSE | |
| 08:39:04 | 95.0 | 7088 | AT | 95.0 | 96.2 | Sell | 54,245 | 39 | LSE | |
| 08:31:54 | 95.1 | 268 | AT | 95.1 | 96.9 | Sell | 47,157 | 38 | LSE | |
| 08:31:54 | 95.1 | 270 | AT | 95.1 | 96.9 | Sell | 46,889 | 37 | LSE | |
| 08:29:07 | 96.996 | 1 | O | 95.1 | 97.0 | Buy | 46,619 | 36 | LSE | |
| 08:25:27 | 95.1 | 81 | AT | 95.1 | 97.2 | Sell | 46,618 | 35 | LSE | |
| 08:25:26 | 97.1 | 1556 | AT | 95.1 | 97.1 | Buy | 46,537 | 34 | LSE | |
| 08:25:26 | 97.1 | 20 | AT | 95.1 | 97.1 | Buy | 44,981 | 33 | LSE | |
| 08:25:10 | 95.1 | 81 | AT | 95.1 | 97.1 | Sell | 44,961 | 32 | LSE | |
| 08:25:09 | 97.1 | 1526 | AT | 95.1 | 97.1 | Buy | 44,880 | 31 | LSE | |
| 08:24:43 | 97.08 | 30 | O | 95.1 | 97.1 | Buy | 43,354 | 30 | LSE | |
| 08:20:01 | 97.1 | 15 | O | 95.1 | 97.1 | Buy | 43,324 | 29 | LSE | |
| 08:20:01 | 95.1 | 81 | AT | 95.1 | 97.1 | Sell | 43,309 | 28 | LSE | |
| 08:20:01 | 97.1 | 120 | AT | 95.1 | 97.1 | Buy | 43,228 | 27 | LSE | |
| 08:06:26 | 95.344 | 1700 | O | 95.1 | 97.1 | Sell | 43,108 | 26 | LSE | |
| 07:58:24 | 96.7 | 120 | O | 95.1 | 97.1 | Buy | 41,408 | 25 | LSE | |
| 07:19:05 | 96.633 | 6296 | O | 95.1 | 97.1 | Buy | 41,288 | 24 | LSE | |
| 07:13:42 | 95.34 | 1520 | O | 95.1 | 97.1 | Sell | 34,992 | 23 | LSE | |
| 07:13:14 | 96.633 | 9244 | O | 95.1 | 97.1 | Buy | 33,472 | 22 | LSE | |
| 06:52:00 | 97.08 | 257 | O | 95.1 | 97.1 | Buy | 24,228 | 21 | LSE | |
| 06:38:43 | 95.344 | 2103 | O | 95.1 | 97.1 | Sell | 23,971 | 20 | LSE | |
| 06:33:34 | 97.08 | 1 | O | 95.1 | 97.1 | Buy | 21,868 | 19 | LSE | |
| 06:21:51 | 96.41 | 1050 | O | 94.1 | 97.1 | Buy | 21,867 | 18 | LSE | |
| 06:00:06 | 95.002 | 16 | O | 95.0 | 97.1 | Sell | 20,817 | 17 | LSE | |
| 05:55:11 | 96.918 | 2034 | O | 96.1 | 97.3 | Buy | 20,801 | 16 | LSE | |
| 05:49:08 | 97.3 | 3 | O | 96.1 | 97.3 | Buy | 18,767 | 15 | LSE | |
| 05:49:08 | 96.0 | 142 | O | 96.1 | 97.3 | Sell | 18,764 | 14 | LSE | |
| 05:05:04 | 97.278 | 1 | O | 95.1 | 97.3 | Buy | 18,622 | 13 | LSE | |
| 05:05:03 | 97.278 | 1 | O | 95.1 | 97.3 | Buy | 18,621 | 12 | LSE | |
| 05:04:16 | 97.278 | 2 | O | 95.1 | 97.3 | Buy | 18,620 | 11 | LSE | |
| 04:34:07 | 96.669 | 4166 | O | 95.1 | 97.3 | Buy | 18,618 | 10 | LSE | |
| 04:00:27 | 96.671 | 385 | O | 95.1 | 97.3 | Buy | 14,452 | 9 | LSE | |
| 03:41:05 | 97.865 | 2 | O | 94.4 | 97.9 | Buy | 14,067 | 8 | LSE | |
| 03:29:45 | 97.0 | 10000 | O | 94.4 | 97.9 | Buy | 14,065 | 7 | LSE | |
| 03:28:27 | 98.0 | 1 | O | 94.4 | 97.9 | Buy | 4,065 | 6 | LSE | |
| 03:21:05 | 96.33 | 2880 | O | 96.1 | 98.0 | Sell | 4,064 | 5 | LSE | |
| 03:19:56 | 96.1 | 438 | O | 96.1 | 98.0 | Sell | 1,184 | 4 | LSE | |
| 03:05:17 | 98.0 | 2 | O | 96.1 | 98.0 | Buy | 746 | 3 | LSE | |
| 03:01:48 | 96.0 | 234 | O | 96.0 | 98.0 | Sell | 744 | 2 | LSE | |
| 03:00:52 | 97.0 | 510 | O | 96.0 | 98.0 | 510 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
