Share Name Share Symbol Market Type Share ISIN Share Description
D4T4 Solutions LSE:D4T4 London Ordinary Share GB0001351955 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +7.50p +5.23% 151.00p 150.00p 152.00p 154.50p 143.50p 143.50p 112,815.00 16:14:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 18.6 3.2 8.2 18.5 56.51

D4T4 Solutions (D4T4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016151+7.50+5.23%143.5154.5112,815
01 Dec 2016143.5-2.50-1.71%141144.583,145
30 Nov 2016146+10.50+7.75%134146512,921
29 Nov 2016135.5-2.00-1.45%132.5142300,582
28 Nov 2016137.5-1.00-0.72%137138.59,361
25 Nov 2016138.50.000.00%138.513937,413
24 Nov 2016138.5+0.50+0.36%137138.524,135
23 Nov 2016138+10.00+7.81%128138.595,877
22 Nov 2016128+1.50+1.19%128128.50
21 Nov 2016126.50.000.00%125.5126.59,166
18 Nov 2016126.5+0.50+0.40%125.5126.55,115
17 Nov 20161260.000.00%125.5126.55,000
16 Nov 2016126-0.50-0.40%125.5126.59,453
15 Nov 2016126.50.000.00%125.5126.511,267
14 Nov 2016126.50.000.00%126.5126.55,700
11 Nov 2016126.5-1.00-0.78%125.5127.50
10 Nov 2016127.5+5.50+4.51%120.5127.565,108
09 Nov 20161220.000.00%118.512246,378
08 Nov 2016122-3.50-2.79%122123.5126,632
07 Nov 2016125.5+1.00+0.80%123.5125.551,152
04 Nov 2016124.50.000.00%124.5125.57,177
Download more D4T4 Solutions Historical Data

D4T4 Solutions (D4T4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week138.50154.50132.50142.05259k513k189k12.509.03%
1 Month124.50154.50118.50137.37000513k70k26.5021.29%
3 Months130.00154.50118.50135.54510514k62k21.0016.15%
6 Months136.00154.50109.50129.80720948k62k15.0011.03%
1 Year102.50156.5089.50127.34580948k62k48.5047.32%
3 Years58.25156.5044.00100.651603M44k92.75159.23%
5 Years38.00156.5036.5094.908303M30k113.00297.37%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20161204 06:06:31