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
  -7.00p -4.58% 146.00p 145.00p 147.00p 155.00p 146.00p 155.00p 165,447.00 15:38:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 18.6 3.2 8.2 17.9 55.39

D4T4 Solutions (D4T4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017153-7.50-4.67%151.5160.579,534
23 Feb 2017160.5+10.00+6.64%150.5160.5160,661
22 Feb 2017150.5+4.50+3.08%145150.576,439
21 Feb 2017146-5.50-3.63%141.5153275,343
20 Feb 2017151.5-1.50-0.98%151.515336,815
17 Feb 20171530.000.00%15315367,491
16 Feb 2017153-0.50-0.33%151.515555,570
15 Feb 2017153.5-8.00-4.95%152.5163102,448
14 Feb 2017161.5+10.50+6.95%150161.5212,173
13 Feb 2017151-13.50-8.21%151167127,985
10 Feb 2017164.5-1.50-0.90%164.516761,207
09 Feb 2017166-1.50-0.90%166167.569,630
08 Feb 2017167.5-1.00-0.59%167.51698,064
07 Feb 2017168.5+1.00+0.60%168168.5129,023
06 Feb 2017167.50.000.00%167.516929,041
03 Feb 2017167.50.000.00%167.516912,823
02 Feb 2017167.50.000.00%167.516917,504
01 Feb 2017167.5-0.50-0.30%167.517040,921
31 Jan 20171680.000.00%16717048,812
30 Jan 2017168+1.50+0.90%165.5169.567,518
27 Jan 2017166.50.000.00%166.516840,683
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 Week153.00160.50141.500.000037k275k126k-7.00-4.58%
1 Month166.50170.00141.500.00008k275k84k-20.50-12.31%
3 Months159.00200.50141.500.00002k1M125k-13.00-8.18%
6 Months128.00200.50118.500.000001M90k18.0014.06%
1 Year126.50200.50109.500.000001M74k19.5015.42%
3 Years68.50200.5044.000.000003M52k77.50113.14%
5 Years40.00200.5036.500.000003M35k106.00265.00%
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:31 V: D:20170227 22:38:22