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
  +0.00p +0.00% 5.375p 5.25p 5.50p 5.375p 5.375p 5.375p 269,270 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.9 -2.4 0.0 - 10.11

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20175.37500040.000.00%55.3750004269,270
25 May 20175.37500040.000.00%55.3750004173,372
24 May 20175.37500040.000.00%55.3750004908,120
23 May 20175.3750004-0.13-2.27%5.255.5672,332
22 May 20175.5-0.13-2.22%5.255.6249995161,192
19 May 20175.6249995-0.25-4.26%4.55.8750004620,069
18 May 20175.8750004+0.13+2.17%4.55.87500041,955,496
17 May 20175.75+0.75+15.00%4.755.87500041,938,303
16 May 201750.000.00%451,079,942
15 May 20175-0.25-4.76%4.8755.253,873,203
12 May 20175.25-0.13-2.33%45.37500041,422,928
11 May 20175.37500040.000.00%45.3750004146,428
10 May 20175.37500040.000.00%55.3750004133,886
09 May 20175.37500040.000.00%45.3750004264,129
08 May 20175.37500040.000.00%5.255.51,376,768
05 May 20175.3750004-0.13-2.27%5.255.5212,220
04 May 20175.5+0.12+2.33%5.37500045.557,662
03 May 20175.3750004+0.25+4.88%5.1255.51,427,676
02 May 20175.1250.000.00%55.125506,306
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 Week5.8755.8754.50.0000161k908k507k-0.5-8.51%
1 Month5.3755.87540.000058k4M922k0-
3 Months7.1251140.000004M464k-1.75-24.56%
6 Months9.51140.000004M258k-4.125-43.42%
1 Year9.751140.000004M164k-4.375-44.87%
3 Years30.7531.7540.000005M104k-25.375-82.52%
5 Years35.53740.000005M104k-30.125-84.86%
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:20170529 13:25:13