Dotdigital Group Plc (DOTD)

DOTD
🏛️ Royaume-Uni →
66.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 84.00 84.80 81.60 82.80 0.1M
2022-12-29 83.00 84.63 79.10 84.50 0.2M
2022-12-28 81.50 84.00 79.50 82.50 0.2M
2022-12-23 83.00 83.90 81.50 83.90 0.1M
2022-12-22 88.40 88.40 82.40 83.00 0.2M
2022-12-21 85.00 85.20 83.10 83.10 0.2M
2022-12-20 83.20 86.50 83.20 85.00 0.3M
2022-12-19 88.90 88.90 84.20 85.70 0.1M
2022-12-16 88.00 88.00 83.63 84.80 1.1M
2022-12-15 91.10 93.90 86.00 86.30 0.6M
2022-12-14 93.65 94.90 91.00 92.10 0.1M
2022-12-13 96.00 96.00 91.30 92.60 0.2M
2022-12-12 95.90 95.90 92.33 93.50 0.2M
2022-12-09 97.90 97.90 93.30 95.00 0.1M
2022-12-08 93.10 97.90 93.10 93.10 0.1M
2022-12-07 93.10 97.30 93.10 94.20 0.1M
2022-12-06 96.80 97.70 93.60 95.40 0.2M
2022-12-05 92.00 96.90 92.00 96.40 0.3M
2022-12-02 96.42 97.80 92.50 93.00 0.3M
2022-12-01 99.00 99.00 94.60 95.70 0.2M
2022-11-30 96.25 97.90 94.65 96.90 0.3M
2022-11-29 96.00 99.00 93.60 95.50 0.7M
2022-11-28 93.10 97.30 93.10 97.10 0.2M
2022-11-25 93.18 96.30 93.00 96.30 0.3M
2022-11-24 91.00 93.60 90.10 93.20 0.2M
2022-11-23 85.10 94.30 85.10 93.30 0.5M
2022-11-22 87.00 89.70 82.10 88.20 0.8M
2022-11-21 87.28 87.90 84.70 86.50 0.1M
2022-11-18 84.00 87.90 84.00 87.50 0.5M
2022-11-17 87.00 87.20 84.20 86.70 0.3M
2022-11-16 86.70 86.80 83.10 85.10 0.7M
2022-11-15 85.00 85.00 81.70 82.60 0.2M
2022-11-14 83.90 85.00 80.49 85.00 0.2M
2022-11-11 75.33 85.80 74.63 82.50 0.9M
2022-11-10 69.55 75.00 69.10 74.60 0.4M
2022-11-09 70.46 72.90 69.50 70.40 1.9M
2022-11-08 70.57 72.60 69.10 69.90 0.2M
2022-11-07 73.80 73.80 69.73 71.00 0.2M
2022-11-04 72.03 73.70 69.40 70.00 0.4M
2022-11-03 75.90 75.90 70.35 71.00 3.4M
2022-11-02 76.00 76.00 72.20 72.70 0.3M
2022-11-01 78.90 78.90 72.72 73.60 0.4M
2022-10-31 79.90 79.90 75.10 76.00 0.3M
2022-10-28 80.80 80.80 76.00 76.20 0.2M
2022-10-27 80.20 80.50 76.86 77.00 0.5M
2022-10-26 80.90 80.90 76.60 78.50 0.3M
2022-10-25 78.00 80.62 75.10 79.20 0.1M
2022-10-24 77.90 77.90 74.74 77.50 0.1M
2022-10-21 77.80 79.90 75.00 75.90 0.3M
2022-10-20 76.47 78.00 74.50 77.90 0.3M
2022-10-19 80.98 82.70 75.90 77.00 0.2M
2022-10-18 81.90 83.00 79.00 79.00 0.3M
2022-10-17 79.90 80.74 75.70 79.40 0.3M
2022-10-14 78.80 79.90 75.50 77.00 0.2M
2022-10-13 76.54 79.00 74.00 78.80 0.3M
2022-10-12 83.20 83.20 76.40 77.00 0.2M
2022-10-11 85.40 85.40 77.50 79.70 0.2M
2022-10-10 86.27 89.70 81.10 81.40 0.4M
2022-10-07 85.87 90.10 85.20 87.00 0.2M
2022-10-06 85.90 88.30 80.80 88.30 0.3M
2022-10-05 85.80 85.80 82.70 85.60 0.1M
2022-10-04 81.87 85.53 81.87 84.90 0.2M
2022-10-03 85.80 85.80 81.28 84.00 0.1M
2022-09-30 86.27 86.80 83.00 85.00 0.2M
2022-09-29 86.04 88.00 82.71 82.90 1.0M
2022-09-28 92.50 92.50 82.80 86.30 0.5M
2022-09-27 90.20 92.50 88.00 90.00 0.5M
2022-09-26 85.10 90.50 85.10 89.00 0.6M
2022-09-23 93.40 94.80 85.10 87.50 0.4M
2022-09-22 93.90 96.90 93.00 93.00 0.4M
2022-09-21 95.80 96.40 93.50 96.40 0.1M
2022-09-20 93.20 97.00 93.00 94.00 0.3M
2022-09-16 93.00 95.00 93.00 94.30 0.1M
2022-09-15 94.30 96.60 91.60 94.00 0.3M
2022-09-14 90.10 97.00 90.10 93.40 0.5M
2022-09-13 87.86 92.90 87.86 91.20 0.5M
2022-09-12 83.10 89.29 83.10 89.20 0.2M
2022-09-09 82.10 88.70 82.10 88.70 0.4M
2022-09-08 84.23 87.40 83.70 85.90 0.3M
2022-09-07 82.10 87.80 82.10 83.70 0.4M
2022-09-06 84.63 87.70 82.20 84.00 0.1M
2022-09-05 84.10 88.90 83.73 86.50 0.2M
2022-09-02 87.79 88.60 85.30 85.40 0.1M
2022-09-01 87.00 88.75 84.00 86.00 0.4M
2022-08-31 86.60 87.90 84.10 87.10 0.3M
2022-08-30 92.60 92.60 84.10 85.00 0.3M
2022-08-26 97.70 97.70 90.20 90.20 0.2M
2022-08-25 96.70 97.80 91.10 92.90 0.2M
2022-08-24 92.00 96.90 90.90 92.30 0.1M
2022-08-23 91.10 96.28 91.10 92.70 0.3M
2022-08-22 96.10 102.40 93.00 94.00 1.0M
2022-08-19 99.00 102.00 94.60 99.30 0.2M
2022-08-18 95.80 99.11 94.30 96.30 0.2M
2022-08-17 101.00 101.00 95.10 96.90 0.4M
2022-08-16 98.10 102.80 96.20 97.40 0.2M
2022-08-15 102.80 102.80 98.30 99.50 0.3M
2022-08-12 100.80 100.80 98.60 99.00 0.3M
2022-08-11 98.10 102.80 98.10 99.50 0.5M
2022-08-10 98.90 104.23 93.20 102.80 0.3M
2022-08-09 98.90 99.90 94.60 96.60 0.2M
2022-08-08 97.90 97.90 94.10 95.50 0.1M
2022-08-05 96.00 96.80 92.10 95.20 0.2M
2022-08-04 92.10 97.40 92.10 94.60 0.2M
2022-08-03 98.90 98.90 92.10 97.40 0.2M
2022-08-02 96.00 98.70 92.10 93.80 0.2M
2022-08-01 96.10 100.80 95.40 96.60 2.2M
2022-07-29 90.20 100.05 90.20 98.10 1.6M
2022-07-28 96.00 96.00 91.40 92.20 0.4M
2022-07-27 99.30 100.20 90.40 94.10 4.6M
2022-07-26 85.70 106.00 85.00 98.20 2.1M
2022-07-25 83.80 83.80 76.30 77.10 0.3M
2022-07-22 83.38 84.90 81.10 82.70 0.1M
2022-07-21 79.10 85.00 79.10 82.00 0.4M
2022-07-20 85.90 85.90 79.20 80.20 0.2M
2022-07-19 77.30 84.00 77.30 83.60 0.3M
2022-07-18 76.74 79.90 75.90 79.30 0.4M
2022-07-15 74.90 76.50 74.69 76.10 0.2M
2022-07-14 76.49 78.20 73.08 73.90 0.2M
2022-07-13 79.80 80.50 75.30 76.20 0.3M
2022-07-12 76.13 79.30 75.13 78.40 0.3M
2022-07-11 75.50 76.71 75.00 75.80 0.2M
2022-07-08 73.10 77.61 72.10 76.80 0.5M
2022-07-07 68.80 73.80 68.80 73.20 0.3M
2022-07-06 68.00 71.20 67.60 70.60 0.6M
2022-07-05 70.80 70.80 67.50 67.70 0.4M
2022-07-04 68.40 70.90 67.10 68.20 0.2M
2022-07-01 72.40 74.00 68.70 69.90 0.5M
2022-06-30 72.60 72.60 68.90 69.60 0.3M
2022-06-29 76.80 76.80 72.40 72.60 0.3M
2022-06-28 75.00 79.70 75.00 75.60 0.7M
2022-06-27 72.65 78.40 72.29 77.50 0.9M
2022-06-24 70.20 74.40 70.20 73.60 12.2M
2022-06-23 77.00 77.00 70.50 70.50 1.1M
2022-06-22 73.35 75.40 73.10 74.70 0.7M
2022-06-21 77.00 77.00 74.57 74.70 0.3M
2022-06-20 72.10 75.30 72.10 74.80 0.2M
2022-06-17 73.40 74.50 72.00 73.20 0.5M
2022-06-16 74.10 76.00 71.70 72.50 0.8M
2022-06-15 77.00 77.00 75.00 75.50 0.4M
2022-06-14 75.10 76.60 74.60 75.30 0.8M
2022-06-13 77.00 81.00 74.60 76.00 1.6M
2022-06-10 80.00 81.10 77.50 78.50 1.2M
2022-06-09 83.10 84.20 80.00 80.40 1.0M
2022-06-08 85.80 85.80 83.00 83.00 0.3M
2022-06-07 86.90 86.90 82.80 83.10 0.3M
2022-06-06 85.80 88.10 83.60 86.70 0.3M
2022-06-01 87.10 88.58 83.30 83.70 0.5M
2022-05-31 84.40 92.02 83.30 87.80 14.0M
2022-05-30 81.10 87.80 80.31 83.50 0.6M
2022-05-27 80.00 83.10 77.10 81.90 0.7M
2022-05-26 79.70 79.70 75.30 77.70 1.2M
2022-05-25 78.00 79.20 73.10 77.80 0.8M
2022-05-24 79.00 82.10 75.50 75.80 0.7M
2022-05-23 79.70 84.40 79.60 80.90 0.9M
2022-05-20 78.90 84.30 78.90 79.60 0.7M
2022-05-19 75.30 82.10 75.30 82.00 0.6M
2022-05-18 82.00 82.00 75.90 76.90 3.1M
2022-05-17 78.90 81.40 77.70 79.40 2.4M
2022-05-16 82.70 82.90 77.80 80.50 2.4M
2022-05-13 85.00 91.00 79.00 81.10 2.6M
2022-05-12 85.60 88.00 84.60 86.10 1.4M
2022-05-11 86.60 89.00 86.10 87.80 0.8M
2022-05-10 88.90 89.30 85.50 87.10 1.2M
2022-05-09 86.30 88.90 85.00 86.20 0.8M
2022-05-06 89.90 89.90 85.00 88.60 0.5M
2022-05-05 90.20 93.59 87.60 88.40 0.5M
2022-05-04 89.80 94.00 87.44 89.30 0.4M
2022-05-03 89.50 90.90 85.12 89.80 0.4M
2022-04-29 88.20 89.00 86.50 86.70 0.2M
2022-04-28 87.31 89.28 85.10 87.00 0.4M
2022-04-27 84.00 87.10 84.00 85.00 0.8M
2022-04-26 85.50 87.90 84.69 85.00 0.6M
2022-04-25 87.70 90.90 85.00 86.00 0.6M
2022-04-22 94.10 94.10 90.30 90.80 0.5M
2022-04-21 95.90 96.00 90.30 93.40 0.7M
2022-04-20 83.30 96.70 83.30 95.50 0.8M
2022-04-19 91.00 91.00 82.60 85.00 1.1M
2022-04-14 87.40 91.05 83.60 89.50 0.7M
2022-04-13 85.78 87.80 81.70 86.50 0.5M
2022-04-12 82.90 88.00 81.30 86.40 0.5M
2022-04-11 87.00 87.00 82.10 83.40 0.9M
2022-04-08 86.60 86.60 82.40 84.00 0.2M
2022-04-07 82.20 86.30 82.20 83.60 0.5M
2022-04-06 87.00 87.00 82.87 84.40 0.8M
2022-04-05 87.00 89.00 83.10 84.70 0.5M
2022-04-04 82.80 88.57 82.80 88.00 3.2M
2022-04-01 86.90 86.90 81.74 83.50 0.5M
2022-03-31 83.00 85.50 82.00 82.70 0.6M
2022-03-30 91.00 92.40 82.50 82.80 0.7M
2022-03-29 85.00 91.00 85.00 91.00 0.6M
2022-03-28 89.00 93.90 85.80 86.10 0.7M
2022-03-25 90.90 94.00 86.40 93.00 1.0M
2022-03-24 83.00 90.90 83.00 88.00 0.6M
2022-03-23 87.00 88.51 83.40 87.00 0.6M
2022-03-22 85.60 89.90 85.60 87.00 1.7M
2022-03-21 86.00 91.60 86.00 88.80 2.6M
2022-03-18 88.50 90.71 84.40 87.50 2.7M
2022-03-17 89.00 92.82 88.40 89.60 1.9M
2022-03-16 81.00 93.00 81.00 91.50 1.0M
2022-03-15 83.23 83.90 79.10 82.00 2.5M
2022-03-14 80.40 84.00 78.10 82.50 1.1M
2022-03-11 78.10 86.00 67.33 80.40 1.3M
2022-03-10 76.00 79.85 75.00 77.20 1.4M
2022-03-09 70.00 80.40 67.90 78.10 2.4M
2022-03-08 60.00 71.60 58.39 68.00 2.0M
2022-03-07 59.40 63.90 52.60 58.00 6.2M
2022-03-04 68.50 69.80 57.70 58.00 6.5M
2022-03-03 118.00 118.00 67.00 68.00 7.0M
2022-03-02 145.00 152.80 144.58 149.00 0.4M
2022-03-01 154.00 154.00 146.60 147.00 0.2M
2022-02-28 143.00 151.00 141.15 150.00 3.0M
2022-02-25 140.00 147.60 140.00 144.00 0.4M
2022-02-24 141.40 147.80 133.90 140.00 1.7M
2022-02-23 145.00 152.80 145.00 147.40 0.4M
2022-02-22 146.00 153.60 145.00 150.60 0.4M
2022-02-21 152.88 153.40 145.29 148.00 0.4M
2022-02-18 152.40 154.00 146.60 149.00 0.9M
2022-02-17 143.60 154.67 143.19 151.40 0.9M
2022-02-16 144.00 148.60 140.00 147.40 0.5M
2022-02-15 142.00 144.54 137.20 142.40 0.6M
2022-02-14 144.00 144.00 135.00 138.40 0.4M
2022-02-11 138.00 144.20 138.00 139.80 0.4M
2022-02-10 146.00 146.61 138.40 143.40 0.3M
2022-02-09 142.00 145.20 140.00 144.60 0.7M
2022-02-08 140.00 146.00 135.60 140.00 2.1M
2022-02-07 141.80 149.80 140.00 143.00 0.5M
2022-02-04 147.80 147.80 140.40 145.60 0.5M
2022-02-03 149.40 152.12 140.00 144.40 0.8M
2022-02-02 150.20 154.00 145.00 145.00 0.6M
2022-02-01 146.40 160.00 141.40 153.20 0.7M
2022-01-31 139.20 147.00 136.60 146.80 0.7M
2022-01-28 139.80 142.80 130.60 142.80 1.6M
2022-01-27 169.00 172.69 130.00 135.00 4.1M
2022-01-26 170.80 178.40 169.62 178.00 0.3M
2022-01-25 181.80 184.60 167.40 170.80 1.1M
2022-01-24 179.00 184.80 177.17 177.20 0.6M
2022-01-21 185.00 185.00 178.60 180.00 0.8M
2022-01-20 185.00 186.35 179.74 184.80 0.3M
2022-01-19 181.20 184.60 178.00 182.80 0.3M
2022-01-18 174.00 181.60 172.57 180.60 0.5M
2022-01-17 166.20 174.63 166.20 173.80 0.4M
2022-01-14 174.00 174.00 170.36 173.00 0.5M
2022-01-13 170.80 178.00 170.20 173.00 0.3M
2022-01-12 170.00 174.60 170.00 173.00 0.2M
2022-01-11 169.80 174.60 169.60 172.00 0.5M
2022-01-10 170.00 171.80 168.60 170.60 0.4M
2022-01-07 167.00 173.27 167.00 170.00 0.5M
2022-01-06 176.00 180.00 167.20 171.00 0.4M
2022-01-05 177.60 183.80 172.80 176.80 0.6M
2022-01-04 203.00 203.00 177.80 177.80 0.4M