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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:17 | 93.8 | 1304 | UT | 94.0 | 95.0 | Sell | 1,364,216 | 78 | LSE | |
| 11:27:36 | 94.465 | 2000 | O | 94.0 | 95.0 | Sell | 1,362,912 | 77 | LSE | |
| 11:27:03 | 94.1 | 15 | O | 94.0 | 95.0 | Sell | 1,360,912 | 76 | LSE | |
| 11:27:02 | 94.0 | 87 | AT | 94.0 | 94.1 | Sell | 1,360,897 | 75 | LSE | |
| 11:14:05 | 94.1 | 1 | O | 92.0 | 94.1 | Buy | 1,360,810 | 74 | LSE | |
| 10:10:39 | 92.007 | 11 | O | 92.0 | 93.5 | Sell | 1,360,809 | 73 | LSE | |
| 10:07:05 | 92.007 | 40 | O | 92.0 | 93.5 | Sell | 1,360,798 | 72 | LSE | |
| 10:05:06 | 92.007 | 250 | O | 92.0 | 93.5 | Sell | 1,360,758 | 71 | LSE | |
| 10:02:41 | 94.027 | 9680 | O | 92.0 | 93.7 | Buy | 1,360,508 | 70 | LSE | |
| 10:02:35 | 93.9 | 10 | O | 92.0 | 93.9 | Buy | 1,350,828 | 69 | LSE | |
| 10:02:13 | 92.358 | 700 | O | 92.0 | 93.9 | Sell | 1,350,818 | 68 | LSE | |
| 10:00:46 | 93.463 | 3110 | O | 92.0 | 93.9 | Buy | 1,350,118 | 67 | LSE | |
| 09:13:23 | 92.213 | 13 | O | 92.0 | 93.7 | Sell | 1,347,008 | 66 | LSE | |
| 09:12:10 | 92.213 | 22 | O | 92.0 | 93.7 | Sell | 1,346,995 | 65 | LSE | |
| 09:11:13 | 93.155 | 2416 | O | 92.0 | 93.5 | Buy | 1,346,973 | 64 | LSE | |
| 09:11:04 | 93.078 | 3222 | O | 92.0 | 93.5 | Buy | 1,344,557 | 63 | LSE | |
| 09:08:58 | 93.077 | 140 | O | 92.0 | 93.5 | Buy | 1,341,335 | 62 | LSE | |
| 09:05:23 | 93.4 | 500 | O | 92.1 | 93.4 | Buy | 1,341,195 | 61 | LSE | |
| 09:05:21 | 94.0 | 310 | AT | 94.0 | 94.5 | Sell | 1,340,695 | 60 | LSE | |
| 09:05:21 | 94.0 | 9790 | AT | 94.0 | 94.5 | Sell | 1,340,385 | 59 | LSE | |
| 08:54:28 | 94.6 | 10 | O | 94.0 | 94.5 | Buy | 1,330,595 | 58 | LSE | |
| 08:27:15 | 94.132 | 2064 | O | 94.0 | 94.7 | Sell | 1,330,585 | 57 | LSE | |
| 07:54:30 | 94.0 | 82 | AT | 94.0 | 94.7 | Sell | 1,328,521 | 56 | LSE | |
| 07:54:30 | 94.0 | 128 | AT | 94.0 | 94.7 | Sell | 1,328,439 | 55 | LSE | |
| 07:54:29 | 94.1 | 5357 | AT | 94.1 | 94.9 | Sell | 1,328,311 | 54 | LSE | |
| 07:50:29 | 95.0 | 10 | O | 94.1 | 95.0 | Buy | 1,322,954 | 53 | LSE | |
| 07:46:24 | 95.0 | 84 | O | 94.1 | 95.0 | Buy | 1,322,944 | 52 | LSE | |
| 07:40:03 | 94.1 | 82 | AT | 94.1 | 95.8 | Sell | 1,322,860 | 51 | LSE | |
| 07:40:02 | 95.7 | 949 | AT | 94.1 | 95.7 | Buy | 1,322,778 | 50 | LSE | |
| 07:40:02 | 95.7 | 1280 | AT | 94.1 | 95.7 | Buy | 1,321,829 | 49 | LSE | |
| 07:39:47 | 94.1 | 959 | AT | 94.1 | 95.7 | Sell | 1,320,549 | 48 | LSE | |
| 07:39:36 | 94.1 | 1438 | AT | 94.1 | 95.6 | Sell | 1,319,590 | 47 | LSE | |
| 07:39:36 | 94.1 | 82 | AT | 94.1 | 95.6 | Sell | 1,318,152 | 46 | LSE | |
| 07:39:35 | 94.1 | 2000 | AT | 94.1 | 95.6 | Sell | 1,318,070 | 45 | LSE | |
| 07:39:35 | 94.1 | 2000 | AT | 94.1 | 95.9 | Sell | 1,316,070 | 44 | LSE | |
| 07:39:35 | 94.1 | 82 | AT | 94.1 | 96.0 | Sell | 1,314,070 | 43 | LSE | |
| 07:39:34 | 96.1 | 122 | AT | 96.1 | 97.8 | Sell | 1,313,988 | 42 | LSE | |
| 07:39:34 | 96.1 | 856 | AT | 96.1 | 97.8 | Sell | 1,313,866 | 41 | LSE | |
| 07:39:34 | 96.1 | 156 | AT | 96.1 | 97.8 | Sell | 1,313,010 | 40 | LSE | |
| 07:39:34 | 97.0 | 845 | O | 96.1 | 97.8 | Buy | 1,312,854 | 39 | LSE | |
| 07:39:34 | 96.9 | 844 | O | 96.1 | 97.8 | Sell | 1,312,009 | 38 | LSE | |
| 07:39:34 | 96.1 | 856 | AT | 96.1 | 97.8 | Sell | 1,311,165 | 37 | LSE | |
| 07:39:34 | 96.1 | 156 | AT | 96.1 | 97.8 | Sell | 1,310,309 | 36 | LSE | |
| 07:39:34 | 96.1 | 856 | AT | 96.1 | 97.8 | Sell | 1,310,153 | 35 | LSE | |
| 07:39:25 | 96.1 | 1012 | AT | 96.1 | 97.8 | Sell | 1,309,297 | 34 | LSE | |
| 07:39:21 | 96.1 | 1012 | AT | 96.1 | 97.8 | Sell | 1,308,285 | 33 | LSE | |
| 07:39:21 | 94.4 | 82 | AT | 94.4 | 97.9 | Sell | 1,307,273 | 32 | LSE | |
| 07:39:21 | 95.9 | 518 | AT | 95.9 | 97.9 | Sell | 1,307,191 | 31 | LSE | |
| 07:39:21 | 95.9 | 1538 | AT | 95.9 | 97.9 | Sell | 1,306,673 | 30 | LSE | |
| 07:39:21 | 96.1 | 1012 | AT | 96.1 | 97.9 | Sell | 1,305,135 | 29 | LSE | |
| 07:26:47 | 96.438 | 2206 | O | 96.1 | 97.9 | Sell | 1,304,123 | 28 | LSE | |
| 07:00:00 | 94.7 | 250000 | O | 96.1 | 97.9 | 1,301,917 | 27 | LSE | ||
| 07:00:00 | 94.8 | 250000 | O | 96.1 | 97.9 | 1,051,917 | 26 | LSE | ||
| 06:55:59 | 94.7 | 1 | O | 94.7 | 97.9 | Sell | 801,917 | 25 | LSE | |
| 06:55:59 | 97.9 | 52 | O | 94.7 | 97.9 | Buy | 801,916 | 24 | LSE | |
| 06:53:55 | 96.198 | 17000 | O | 94.2 | 97.9 | Buy | 801,864 | 23 | LSE | |
| 05:42:43 | 96.16 | 2516 | O | 94.2 | 97.9 | Buy | 784,864 | 22 | LSE | |
| 05:31:59 | 94.666 | 1192 | O | 94.2 | 97.9 | Sell | 782,348 | 21 | LSE | |
| 05:27:33 | 97.863 | 1 | O | 94.2 | 97.9 | Buy | 781,156 | 20 | LSE | |
| 05:19:16 | 94.662 | 12100 | O | 94.2 | 97.9 | Sell | 781,155 | 19 | LSE | |
| 04:55:16 | 94.662 | 2130 | O | 94.2 | 97.9 | Sell | 769,055 | 18 | LSE | |
| 04:18:15 | 96.176 | 3200 | O | 94.2 | 97.9 | Buy | 766,925 | 17 | LSE | |
| 04:15:26 | 97.863 | 20 | O | 94.2 | 97.9 | Buy | 763,725 | 16 | LSE | |
| 03:59:06 | 94.219 | 4 | O | 94.2 | 97.9 | Sell | 763,705 | 15 | LSE | |
| 03:29:42 | 97.863 | 1 | O | 94.2 | 97.9 | Buy | 763,701 | 14 | LSE | |
| 03:25:59 | 96.18 | 10131 | O | 94.2 | 97.9 | Buy | 763,700 | 13 | LSE | |
| 03:18:42 | 96.198 | 99 | O | 94.2 | 97.9 | Buy | 753,569 | 12 | LSE | |
| 03:18:37 | 94.2 | 200 | AT | 94.2 | 97.9 | Sell | 753,470 | 11 | LSE | |
| 03:13:37 | 94.2 | 400 | AT | 94.2 | 97.9 | Sell | 753,270 | 10 | LSE | |
| 03:11:17 | 96.198 | 1191 | O | 94.2 | 97.9 | Buy | 752,870 | 9 | LSE | |
| 03:07:47 | 94.7 | 250000 | O | 94.2 | 97.9 | 751,679 | 8 | LSE | ||
| 03:07:37 | 94.7 | 250000 | O | 94.2 | 97.9 | 501,679 | 7 | LSE | ||
| 03:07:10 | 94.7 | 250000 | O | 94.2 | 97.9 | 251,679 | 6 | LSE | ||
| 03:03:38 | 96.198 | 1050 | O | 94.2 | 97.9 | Buy | 1,679 | 5 | LSE | |
| 03:03:21 | 97.9 | 1 | O | 94.4 | 97.9 | Buy | 629 | 4 | LSE | |
| 03:01:58 | 97.863 | 40 | O | 94.2 | 97.9 | Buy | 628 | 3 | LSE | |
| 03:00:07 | 96.1 | 8 | O | 94.2 | 97.9 | Buy | 588 | 2 | LSE | |
| 03:00:06 | 98.0 | 580 | UT | 94.2 | 96.6 | 580 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
