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% 9.50p 9.00p 10.00p 9.50p 9.50p 9.50p 0.00 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 - 7.20

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
05 Dec 20169.50.000.00%9.510.519,849
02 Dec 20169.50.000.00%9.510.51,198
01 Dec 20169.50.000.00%9.510.57,500
30 Nov 20169.50.000.00%9.510.568,684
29 Nov 20169.50.000.00%9.510.543,010
28 Nov 20169.5+0.13+1.33%99.54,970
25 Nov 20169.375-0.13-1.32%9.37510.5191,600
24 Nov 20169.50.000.00%9.510.537,000
23 Nov 20169.50.000.00%9.510.548,622
22 Nov 20169.50.000.00%9.510.525,840
21 Nov 20169.5-0.25-2.56%9.510.555,360
18 Nov 20169.75+0.25+2.63%9.510.5163,047
17 Nov 20169.50.000.00%9.510.50
16 Nov 20169.50.000.00%9.510.542,764
15 Nov 20169.50.000.00%9.510.527,441
14 Nov 20169.5-0.25-2.56%9.510.570,090
11 Nov 20169.75-0.50-4.88%9.7510.5122,805
10 Nov 201610.25+1.38+15.49%8.87510.75360,223
09 Nov 20168.875-0.38-4.05%8.8751063,485
08 Nov 20169.250.000.00%9.251070,474
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 Week9.5010.509.509.50001k69k28k0.00-
1 Month9.2510.758.8759.68290360k71k0.252.70%
3 Months10.7511.008.8759.89870400k70k-1.25-11.63%
6 Months9.7511.008.509.864102M75k-0.25-2.56%
1 Year10.5014.508.5010.220402M86k-1.00-9.52%
3 Years35.5037.008.5014.786505M75k-26.00-73.24%
5 Years35.5037.008.5014.786505M75k-26.00-73.24%
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:20161206 14:04:44