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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:00 | 93.4 | 18748 | UT | 93.7 | 96.7 | Sell | 200,063 | 56 | LSE | |
| 11:21:58 | 95.2 | 10 | O | 93.4 | 96.0 | Buy | 181,315 | 55 | LSE | |
| 11:01:22 | 93.713 | 2543 | O | 93.4 | 96.0 | Sell | 181,305 | 54 | LSE | |
| 11:00:40 | 95.986 | 33 | O | 93.2 | 96.0 | Buy | 178,762 | 53 | LSE | |
| 10:59:59 | 94.962 | 517 | O | 93.2 | 96.0 | Buy | 178,729 | 52 | LSE | |
| 10:46:44 | 93.1 | 46 | O | 92.9 | 96.0 | Sell | 178,212 | 51 | LSE | |
| 10:45:54 | 95.984 | 2 | O | 92.9 | 96.0 | Buy | 178,166 | 50 | LSE | |
| 10:40:47 | 95.984 | 7 | O | 92.9 | 96.0 | Buy | 178,164 | 49 | LSE | |
| 10:29:43 | 96.0 | 18550 | O | 92.9 | 96.0 | Buy | 178,157 | 48 | LSE | |
| 09:27:22 | 92.1 | 83 | AT | 92.1 | 93.6 | Sell | 159,607 | 47 | LSE | |
| 09:25:45 | 93.6 | 106 | O | 92.0 | 93.6 | Buy | 159,524 | 46 | LSE | |
| 09:23:04 | 92.159 | 20 | O | 92.0 | 93.6 | Sell | 159,418 | 45 | LSE | |
| 09:22:01 | 92.159 | 13 | O | 92.0 | 93.6 | Sell | 159,398 | 44 | LSE | |
| 09:13:00 | 92.239 | 19 | O | 92.0 | 93.6 | Sell | 159,385 | 43 | LSE | |
| 09:11:18 | 93.518 | 26 | O | 92.0 | 93.6 | Buy | 159,366 | 42 | LSE | |
| 09:10:21 | 92.159 | 42 | O | 92.0 | 93.6 | Sell | 159,340 | 41 | LSE | |
| 09:08:00 | 93.408 | 2142 | O | 92.0 | 93.6 | Buy | 159,298 | 40 | LSE | |
| 09:01:41 | 93.355 | 10000 | O | 92.0 | 93.6 | Buy | 157,156 | 39 | LSE | |
| 08:58:20 | 93.6 | 53240 | O | 92.1 | 93.6 | Buy | 147,156 | 38 | LSE | |
| 08:57:14 | 92.5 | 15285 | O | 92.1 | 93.6 | Sell | 93,916 | 37 | LSE | |
| 08:19:59 | 92.108 | 2 | O | 92.1 | 93.6 | Sell | 78,631 | 36 | LSE | |
| 08:09:46 | 92.28 | 2000 | O | 92.1 | 93.6 | Sell | 78,629 | 35 | LSE | |
| 07:55:46 | 93.364 | 767 | O | 92.0 | 93.6 | Buy | 76,629 | 34 | LSE | |
| 07:51:18 | 93.599 | 5 | O | 92.0 | 93.6 | Buy | 75,862 | 33 | LSE | |
| 07:47:05 | 92.0 | 25000 | O | 92.0 | 93.6 | Sell | 75,857 | 32 | LSE | |
| 07:26:27 | 93.6 | 2 | O | 92.0 | 93.6 | Buy | 50,857 | 31 | LSE | |
| 07:26:14 | 93.6 | 6 | O | 92.0 | 93.6 | Buy | 50,855 | 30 | LSE | |
| 07:13:08 | 93.6 | 10 | O | 92.1 | 93.6 | Buy | 50,849 | 29 | LSE | |
| 06:59:49 | 93.6 | 213 | O | 92.2 | 93.6 | Buy | 50,839 | 28 | LSE | |
| 06:34:07 | 93.8 | 7500 | O | 92.1 | 93.8 | Buy | 50,626 | 27 | LSE | |
| 06:31:56 | 93.9 | 900 | O | 92.1 | 93.8 | Buy | 43,126 | 26 | LSE | |
| 06:31:48 | 94.0 | 1300 | AT | 92.0 | 94.0 | Buy | 42,226 | 25 | LSE | |
| 06:31:32 | 94.5 | 667 | AT | 94.5 | 96.8 | Sell | 40,926 | 24 | LSE | |
| 06:28:19 | 95.987 | 396 | O | 94.5 | 96.9 | Buy | 40,259 | 23 | LSE | |
| 06:25:28 | 96.888 | 5 | O | 94.5 | 96.9 | Buy | 39,863 | 22 | LSE | |
| 05:54:08 | 96.888 | 1 | O | 94.5 | 96.9 | Buy | 39,858 | 21 | LSE | |
| 05:44:46 | 95.986 | 387 | O | 94.5 | 96.9 | Buy | 39,857 | 20 | LSE | |
| 05:40:46 | 94.5 | 83 | AT | 94.5 | 96.9 | Sell | 39,470 | 19 | LSE | |
| 05:19:24 | 96.9 | 240 | O | 94.5 | 96.9 | Buy | 39,387 | 18 | LSE | |
| 05:10:56 | 94.791 | 400 | O | 94.5 | 96.9 | Sell | 39,147 | 17 | LSE | |
| 05:06:16 | 96.888 | 3 | O | 94.5 | 96.9 | Buy | 38,747 | 16 | LSE | |
| 04:43:57 | 96.0 | 2604 | O | 94.5 | 96.9 | Buy | 38,744 | 15 | LSE | |
| 04:33:41 | 96.888 | 3 | O | 94.5 | 96.9 | Buy | 36,140 | 14 | LSE | |
| 04:14:19 | 94.858 | 3699 | O | 94.5 | 96.9 | Sell | 36,137 | 13 | LSE | |
| 04:00:15 | 94.859 | 560 | O | 94.5 | 96.9 | Sell | 32,438 | 12 | LSE | |
| 04:00:10 | 94.857 | 1394 | O | 94.5 | 96.9 | Sell | 31,878 | 11 | LSE | |
| 03:52:12 | 96.876 | 274 | O | 92.1 | 96.9 | Buy | 30,484 | 10 | LSE | |
| 03:51:45 | 95.975 | 10419 | O | 92.1 | 96.9 | Buy | 30,210 | 9 | LSE | |
| 03:49:43 | 92.702 | 9709 | O | 92.1 | 96.9 | Sell | 19,791 | 8 | LSE | |
| 03:33:10 | 96.9 | 1 | O | 92.1 | 96.9 | Buy | 10,082 | 7 | LSE | |
| 03:33:10 | 96.9 | 6 | O | 92.1 | 96.9 | Buy | 10,081 | 6 | LSE | |
| 03:10:49 | 95.972 | 1454 | O | 92.1 | 96.9 | Buy | 10,075 | 5 | LSE | |
| 03:07:19 | 96.0 | 1020 | O | 92.1 | 96.9 | Buy | 8,621 | 4 | LSE | |
| 03:03:40 | 96.9 | 46 | O | 92.1 | 96.9 | Buy | 7,601 | 3 | LSE | |
| 03:00:21 | 92.705 | 3555 | O | 92.1 | 96.9 | Sell | 7,555 | 2 | LSE | |
| 03:00:18 | 92.7 | 4000 | O | 92.1 | 96.9 | Sell | 4,000 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
