Share Name Share Symbol Market Type Share ISIN Share Description
Rosslyn Data LSE:RDT London Ordinary Share GB00BKX5CP01 ORD GBP0.005
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.25p +3.23% 8.00p 7.25p 8.75p 8.00p 7.75p 7.75p 195,900.00 10:33:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.9 -2.4 0.0 - 6.06

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jan 20178+0.25+3.23%7.758.5195,900
20 Jan 20177.75-0.25-3.13%7.758.5147,101
19 Jan 201780.000.00%88.57,000
18 Jan 20178-1.00-11.11%810208,146
17 Jan 201790.000.00%91045,000
16 Jan 201790.000.00%9101,076
13 Jan 201790.000.00%91016,666
12 Jan 201790.000.00%91046,100
11 Jan 201790.000.00%91059,675
10 Jan 20179-0.13-1.37%91054,108
09 Jan 20179.125-0.63-6.41%910426,922
06 Jan 20179.75-0.25-2.50%9.7510130,800
05 Jan 2017100.000.00%10100
04 Jan 2017100.000.00%1010190,000
03 Jan 2017100.000.00%1010125,758
30 Dec 2016100.000.00%1010.253,294
29 Dec 2016100.000.00%10100
28 Dec 2016100.000.00%10100
Download more Rosslyn Data Historical Data

Rosslyn Data (RDT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9.0010.007.758.02281k208k82k-1.00-11.11%
1 Month10.0010.257.759.04890427k86k-2.00-20.00%
3 Months9.5010.757.759.38660427k66k-1.50-15.79%
6 Months9.5011.007.759.677701M69k-1.50-15.79%
1 Year12.5012.507.759.922602M87k-4.50-36.00%
3 Years35.5037.007.7514.573905M75k-27.50-77.46%
5 Years35.5037.007.7514.573905M75k-27.50-77.46%
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:40 V: D:20170124 03:11:19