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% 4.625p 4.50p 4.75p 4.625p 4.625p 4.625p 50,000 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 - 8.70

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 20174.6250.000.00%4.254.62550,000
26 Jun 20174.6250.000.00%4.254.62529,342
23 Jun 20174.625-0.25-5.13%4.54.8750
22 Jun 20174.8750.000.00%4.54.8750
21 Jun 20174.8750.000.00%4.54.8750
20 Jun 20174.8750.000.00%4.54.8750
19 Jun 20174.8750.000.00%4.54.8750
16 Jun 20174.8750.000.00%4.54.875429,418
15 Jun 20174.8750.000.00%4.54.87578,930
14 Jun 20174.8750.000.00%4.54.8750
13 Jun 20174.8750.000.00%4.54.875820,000
12 Jun 20174.8750.000.00%4.54.875501,347
09 Jun 20174.8750.000.00%4.54.87540,632
08 Jun 20174.875-0.25-4.88%4.55.125744,433
07 Jun 20175.125+0.25+5.13%4.55.25866,047
06 Jun 20174.875-0.25-4.88%4.755.125336,906
05 Jun 20175.1250.000.00%4.755.12540,000
02 Jun 20175.125-0.13-2.38%4.755.25351,327
01 Jun 20175.25-0.13-2.33%55.3750004384,070
31 May 20175.37500040.000.00%55.3750004815,267
30 May 20175.37500040.000.00%4.55.375000452,147
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 Week4.8754.8754.250.0000050k6k-0.25-5.13%
1 Month5.3755.3754.250.00000866k274k-0.75-13.95%
3 Months6.751140.000004M565k-2.125-31.48%
6 Months101140.000004M295k-5.375-53.75%
1 Year10.251140.000004M178k-5.625-54.88%
3 Years28.528.540.000005M111k-23.875-83.77%
5 Years35.53740.000005M109k-30.875-86.97%
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:34 V: D:20170628 05:31:18