Dotdigital Group Plc (DOTD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:15:00 | 94.8 | 250000 | O | 94.2 | 96.6 | Sell | 883,984 | 57 | LSE | |
| 12:15:00 | 94.7 | 250000 | O | 94.2 | 96.6 | Sell | 633,984 | 56 | LSE | |
| 11:43:41 | 94.7 | 250000 | O | 94.2 | 96.6 | Sell | 383,984 | 55 | LSE | |
| 11:35:17 | 95.0 | 6481 | UT | 94.2 | 96.6 | Sell | 133,984 | 54 | LSE | |
| 11:17:47 | 95.5 | 101 | O | 94.6 | 96.4 | 127,503 | 53 | LSE | ||
| 10:55:47 | 95.5 | 97 | O | 94.6 | 96.4 | 127,402 | 52 | LSE | ||
| 10:38:21 | 94.8 | 580 | AT | 94.8 | 96.0 | Sell | 127,305 | 51 | LSE | |
| 10:38:12 | 94.8 | 100 | AT | 94.8 | 96.1 | Sell | 126,725 | 50 | LSE | |
| 10:37:19 | 94.9 | 3155 | AT | 94.9 | 96.1 | Sell | 126,625 | 49 | LSE | |
| 10:37:13 | 95.3 | 706 | O | 94.6 | 96.1 | Sell | 123,470 | 48 | LSE | |
| 10:37:13 | 94.6 | 3812 | AT | 94.6 | 96.0 | Sell | 122,764 | 47 | LSE | |
| 10:13:32 | 94.625 | 2515 | O | 94.5 | 95.5 | Sell | 118,952 | 46 | LSE | |
| 10:09:04 | 94.625 | 6850 | O | 94.5 | 95.5 | Sell | 116,437 | 45 | LSE | |
| 10:08:43 | 95.052 | 3149 | O | 94.5 | 95.5 | Buy | 109,587 | 44 | LSE | |
| 09:51:25 | 95.5 | 5 | O | 94.4 | 95.5 | Buy | 106,438 | 43 | LSE | |
| 09:47:01 | 95.5 | 160 | O | 94.4 | 95.5 | Buy | 106,433 | 42 | LSE | |
| 09:46:40 | 95.5 | 10 | O | 94.4 | 95.5 | Buy | 106,273 | 41 | LSE | |
| 09:40:00 | 95.0 | 432 | O | 94.4 | 95.5 | Buy | 106,263 | 40 | LSE | |
| 09:40:00 | 94.9 | 432 | O | 94.4 | 95.5 | Sell | 105,831 | 39 | LSE | |
| 09:35:06 | 94.445 | 428 | O | 94.4 | 95.5 | Sell | 105,399 | 38 | LSE | |
| 09:25:26 | 95.162 | 11380 | O | 94.2 | 95.5 | Buy | 104,971 | 37 | LSE | |
| 09:19:30 | 94.363 | 5195 | O | 94.1 | 95.5 | Sell | 93,591 | 36 | LSE | |
| 09:17:04 | 94.264 | 396 | O | 94.1 | 95.4 | Sell | 88,396 | 35 | LSE | |
| 09:12:51 | 95.062 | 437 | O | 94.1 | 95.4 | Buy | 88,000 | 34 | LSE | |
| 09:11:08 | 94.263 | 27 | O | 94.1 | 95.4 | Sell | 87,563 | 33 | LSE | |
| 09:09:44 | 94.263 | 24 | O | 94.1 | 95.4 | Sell | 87,536 | 32 | LSE | |
| 08:11:41 | 94.1 | 8570 | O | 94.1 | 95.3 | Sell | 87,512 | 31 | LSE | |
| 07:43:44 | 94.24 | 11 | O | 94.1 | 95.3 | Sell | 78,942 | 30 | LSE | |
| 07:23:30 | 94.325 | 20000 | O | 94.1 | 95.6 | Sell | 78,931 | 29 | LSE | |
| 07:16:28 | 94.9 | 434 | O | 94.1 | 95.6 | Buy | 58,931 | 28 | LSE | |
| 07:16:28 | 94.8 | 434 | O | 94.1 | 95.6 | Sell | 58,497 | 27 | LSE | |
| 06:47:17 | 94.1 | 39890 | O | 94.1 | 97.7 | Sell | 58,063 | 26 | LSE | |
| 06:27:23 | 97.664 | 1 | O | 94.1 | 97.7 | Buy | 18,173 | 25 | LSE | |
| 06:18:11 | 94.1 | 82 | AT | 94.1 | 97.7 | Sell | 18,172 | 24 | LSE | |
| 06:00:29 | 97.664 | 10 | O | 94.1 | 97.7 | Buy | 18,090 | 23 | LSE | |
| 05:11:40 | 97.124 | 8000 | O | 94.1 | 97.7 | Buy | 18,080 | 22 | LSE | |
| 05:04:05 | 94.118 | 2 | O | 94.1 | 97.7 | Sell | 10,080 | 21 | LSE | |
| 05:00:43 | 94.55 | 6 | O | 94.1 | 97.7 | Sell | 10,078 | 20 | LSE | |
| 04:48:07 | 94.2 | 80 | O | 94.1 | 97.7 | Sell | 10,072 | 19 | LSE | |
| 04:29:54 | 96.872 | 7000 | O | 94.1 | 97.7 | Buy | 9,992 | 18 | LSE | |
| 04:28:36 | 97.7 | 304 | AT | 94.1 | 97.7 | Buy | 2,992 | 17 | LSE | |
| 04:26:46 | 94.55 | 1 | O | 94.1 | 97.7 | Sell | 2,688 | 16 | LSE | |
| 04:20:51 | 96.98 | 304 | O | 94.1 | 97.7 | Buy | 2,687 | 15 | LSE | |
| 04:16:51 | 97.7 | 387 | AT | 94.1 | 97.7 | Buy | 2,383 | 14 | LSE | |
| 04:15:35 | 96.98 | 387 | O | 94.1 | 97.7 | Buy | 1,996 | 13 | LSE | |
| 04:08:55 | 97.7 | 35 | O | 94.1 | 97.7 | Buy | 1,609 | 12 | LSE | |
| 04:08:55 | 97.7 | 381 | AT | 94.1 | 97.7 | Buy | 1,574 | 11 | LSE | |
| 04:00:34 | 96.98 | 381 | O | 94.1 | 97.7 | Buy | 1,193 | 10 | LSE | |
| 03:41:27 | 97.9 | 15 | O | 94.1 | 97.9 | Buy | 812 | 9 | LSE | |
| 03:38:59 | 97.862 | 1 | O | 94.1 | 97.9 | Buy | 797 | 8 | LSE | |
| 03:25:45 | 97.862 | 206 | O | 94.1 | 97.9 | Buy | 796 | 7 | LSE | |
| 03:12:47 | 97.9 | 1 | O | 94.3 | 97.9 | Buy | 590 | 6 | LSE | |
| 03:12:47 | 97.9 | 1 | O | 94.3 | 97.9 | Buy | 589 | 5 | LSE | |
| 03:00:28 | 94.575 | 500 | O | 94.1 | 97.9 | Sell | 588 | 4 | LSE | |
| 03:00:22 | 94.1 | 15 | O | 94.1 | 97.9 | Sell | 88 | 3 | LSE | |
| 03:00:22 | 94.1 | 53 | O | 94.1 | 97.9 | Sell | 73 | 2 | LSE | |
| 03:00:22 | 97.9 | 20 | O | 94.1 | 97.9 | Buy | 20 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
