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
  +13.50p +9.61% 154.00p 150.00p 158.00p 154.00p 142.00p 142.00p 77,313 16:00:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 17.7 4.2 10.5 14.7 58.92

D4T4 Solutions (D4T4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 2017154+13.50+9.61%14215477,313
21 Nov 2017140.50.000.00%140.514225,921
20 Nov 2017140.5-7.00-4.75%140147.597,283
17 Nov 2017147.50.000.00%145148.558,695
16 Nov 2017147.5-1.00-0.67%147.51500
15 Nov 2017148.5-4.00-2.62%147.515563,665
14 Nov 2017152.50.000.00%152.51552,670
13 Nov 2017152.5-1.00-0.65%152.5157108,112
10 Nov 2017153.5-2.00-1.29%153156.557,073
09 Nov 2017155.50.000.00%153155.517,867
08 Nov 2017155.50.000.00%153155.556,479
07 Nov 2017155.5-3.50-2.20%15516013,978
06 Nov 2017159+5.00+3.25%15416074,315
03 Nov 2017154+4.00+2.67%15015422,614
02 Nov 20171500.000.00%15015111,325
01 Nov 2017150-1.00-0.66%1501515,882
31 Oct 2017151-1.50-0.98%148152.564,526
30 Oct 2017152.5-0.50-0.33%15215311,776
27 Oct 20171530.000.00%15215317,294
26 Oct 20171530.000.00%1521537,533
25 Oct 2017153+0.50+0.33%15015334,348
24 Oct 2017152.50.000.00%150152.510,802
23 Oct 2017152.5-4.00-2.56%152.5156.588,827
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 Week152.5155140144.2472097k49k1.50.98%
1 Month152.5160140150.79940108k36k1.50.98%
3 Months161169.5140155.04700108k28k-7-4.35%
6 Months173.5182.5140163.71040503k44k-19.5-11.24%
1 Year128200.5128162.585701M75k2620.31%
3 Years44.5200.544125.716803M65k109.5246.07%
5 Years40.5200.537.5119.195803M43k113.5280.25%
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:30 V: D:20171123 05:27:15