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
  -2.125p -26.98% 5.75p 5.50p 6.00p 6.00p 5.25p 5.75p 3,641,964.00 14:00:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.9 -2.4 0.0 - 4.36

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Apr 20175.75-2.13-26.98%5.258.53,641,964
25 Apr 20177.8750004-0.50-5.97%7.87500049.7563,543
24 Apr 20178.375+0.50+6.35%7.759642,017
21 Apr 20177.87500040.000.00%7.875000491,000
20 Apr 20177.8750004-1.63-17.11%7.59.5398,139
19 Apr 20179.5-0.25-2.56%8.759.75116,124
18 Apr 20179.75+0.75+8.33%911822,940
13 Apr 20179+2.25+33.33%6.59.25328,265
12 Apr 20176.75+0.25+3.85%6.56.75278,293
11 Apr 20176.50.000.00%6.5728,378
10 Apr 20176.50.000.00%6.56.5207,896
07 Apr 20176.50.000.00%6.56.5335,852
06 Apr 20176.50.000.00%6.57200,000
05 Apr 20176.5-0.25-3.70%6.57234,586
04 Apr 20176.750.000.00%6.56.7578,739
03 Apr 20176.750.000.00%6.56.750
31 Mar 20176.75-0.25-3.57%6.570
30 Mar 20177-0.13-1.75%6.57.124999530,607
29 Mar 20177.12499950.000.00%6.57.12499950
28 Mar 20177.12499950.000.00%6.57.124999558,080
27 Mar 20177.12499950.000.00%6.57.124999513,200
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 Week9.759.755.250.000010004M244k-4.00-41.03%
1 Month7.12511.005.250.000004M209k-1.375-19.30%
3 Months7.62511.005.250.000004M109k-1.875-24.59%
6 Months9.5011.005.250.000004M90k-3.75-39.47%
1 Year11.2511.255.250.000004M84k-5.50-48.89%
3 Years34.0034.505.250.000005M77k-28.25-83.09%
5 Years35.5037.005.250.000005M78k-29.75-83.80%
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:35 V: D:20170427 05:03:09