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
  +0.125p +1.82% 7.00p 6.75p 7.25p 7.125p 6.875p 6.875p 501,220 15:19:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.6 -2.0 0.0 - 13.17

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20177+0.12+1.82%6.757.1249995501,220
21 Sep 20176.8750004+0.25+3.77%6.62499956.8750004253,210
20 Sep 20176.6249995+0.25+3.92%6.256.6249995274,271
19 Sep 20176.37500040.000.00%6.256.375000435,292
18 Sep 20176.37500040.000.00%56.375000435,344
15 Sep 20176.37500040.000.00%6.37500046.5100,000
14 Sep 20176.3750004+0.25+4.08%56.3750004525,771
13 Sep 20176.12499950.000.00%66.124999574,167
12 Sep 20176.1249995-0.13-2.00%6.12499956.2567,780
11 Sep 20176.25+0.37+6.38%4.756.25106,411
08 Sep 20175.87500040.000.00%5.755.87500040
07 Sep 20175.87500040.000.00%5.755.87500040
06 Sep 20175.87500040.000.00%5.755.8750004100,000
05 Sep 20175.87500040.000.00%5.755.875000494,242
04 Sep 20175.87500040.000.00%5.755.8750004167,953
01 Sep 20175.87500040.000.00%5.1255.875000432,411
31 Aug 20175.87500040.000.00%5.56.251,181,686
30 Aug 20175.8750004+0.25+4.44%5.55.8750004125,513
29 Aug 20175.62499950.000.00%5.55.62499950
25 Aug 20175.62499950.000.00%5.55.6249995379,342
24 Aug 20175.62499950.000.00%5.55.62499950
23 Aug 20175.62499950.000.00%5.55.62499956,866
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 Week6.3757.12556.654635k501k140k0.6259.80%
1 Month5.6257.1254.756.096701M187k1.37524.44%
3 Months4.3757.12545.251302M193k2.62560.00%
6 Months7.1251145.540504M350k-0.125-1.75%
1 Year10.51146.077704M210k-3.5-33.33%
3 Years252648.663804M119k-18-72.00%
5 Years35.537410.329105M115k-28.5-80.28%
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:42 V: D:20170923 03:55:14