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 -1.72% 7.125p 6.75p 7.50p 7.25p 7.125p 7.25p 243,000.00 10:23:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.9 -2.4 0.0 - 5.40

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 20177.1249995-0.13-1.72%6.57.25243,000
16 Feb 20177.250.000.00%6.57.2511,356
15 Feb 20177.250.000.00%6.57.25155,000
14 Feb 20177.250.000.00%6.57.2515,936
13 Feb 20177.250.000.00%6.57.250
10 Feb 20177.250.000.00%6.57.2514,670
09 Feb 20177.250.000.00%6.57.2510,189
08 Feb 20177.25+0.50+7.41%6.57.25208,211
07 Feb 20176.75-0.75-10.00%6.57.5491,463
06 Feb 20177.5-0.13-1.64%6.57.624999582,016
03 Feb 20177.62499950.000.00%6.57.624999520,000
02 Feb 20177.62499950.000.00%6.57.6249995120,152
01 Feb 20177.62499950.000.00%6.57.62499950
31 Jan 20177.6249995+0.12+1.67%6.57.6249995130,189
30 Jan 20177.50.000.00%6.57.567,087
27 Jan 20177.5-0.25-3.23%6.57.75183,208
26 Jan 20177.75+0.13+1.64%6.57.75129,326
25 Jan 20177.62499950.000.00%7.62499958.52,704
24 Jan 20177.6249995-0.38-4.69%7.62499958.5244,260
23 Jan 20178+0.25+3.23%7.758.5195,900
20 Jan 20177.75-0.25-3.13%7.758.5147,101
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 Week7.257.256.507.25000243k39k-0.125-1.72%
1 Month8.008.506.507.39200491k111k-0.875-10.94%
3 Months9.5010.506.508.32870491k77k-2.375-25.00%
6 Months9.5011.006.509.219301M82k-2.375-25.00%
1 Year11.2511.756.509.679102M94k-4.125-36.67%
3 Years35.5037.006.5014.314105M76k-28.375-79.93%
5 Years35.5037.006.5014.314105M76k-28.375-79.93%
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:20170220 06:16:31