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
  +0.50p +0.32% 156.00p 155.00p 160.00p 157.50p 155.00p 155.50p 47,539 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 17.7 4.2 10.5 14.9 59.20

D4T4 Solutions (D4T4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 2017155.5-1.00-0.64%155.5156.530,354
21 Jul 2017156.5+1.00+0.64%156.5156.514,849
20 Jul 2017155.5-2.00-1.27%155.5157.5172,033
19 Jul 2017157.5-4.50-2.78%157.516265,525
18 Jul 2017162-4.50-2.70%162166.536,333
17 Jul 2017166.5-1.00-0.60%166.517069,119
14 Jul 2017167.5-1.00-0.59%167.517017,758
13 Jul 2017168.5-1.50-0.88%168.5172.0000123,785
12 Jul 20171700.000.00%170172.000017,000
11 Jul 20171700.000.00%170172.0000115,332
10 Jul 20171700.000.00%170172.0000166,391
07 Jul 20171700.000.00%170172.0000121,032
06 Jul 20171700.000.00%16817051,352
05 Jul 20171700.000.00%168170110,793
04 Jul 20171700.000.00%16817039,838
03 Jul 20171700.000.00%17017036,412
30 Jun 20171700.000.00%16817062,721
29 Jun 20171700.000.00%16817018,887
28 Jun 20171700.000.00%168173.00001172,731
27 Jun 2017170-7.50-4.23%165.5177.5317,390
26 Jun 2017177.5+6.50+3.80%170177.5139,196
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 Week166.5166.5155156.697315k172k64k-10.5-6.31%
1 Month177.5177.5155166.61637k317k67k-21.5-12.11%
3 Months150182.5150166.30000317k58k64.00%
6 Months167182.5131.5157.83540707k74k-11-6.59%
1 Year130.5200.5118.5156.580101M79k25.519.54%
3 Years54.5200.544122.487303M61k101.5186.24%
5 Years45200.536.5115.266603M41k111246.67%
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:43 V: D:20170725 20:54:31