Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
D4t4 Solutions Plc LSE:D4T4 London Ordinary Share GB0001351955 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  23.00 6.67% 368.00 366.00 370.00 368.00 345.00 345.00 92,376 15:29:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 21.7 5.0 11.1 33.1 148

D4t4 Solutions (D4T4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
16 Jun 2021368.0023.006.67%345.00368.0092,376
15 Jun 2021345.004.501.32%345.00345.0036,338
14 Jun 2021340.500.000.0%340.50340.5040,340
11 Jun 2021340.505.501.64%335.50342.5069,672
10 Jun 2021335.00-5.50-1.62%335.00340.5037,059
09 Jun 2021340.502.000.59%338.50340.5016,857
08 Jun 2021338.50-1.50-0.44%332.50340.0033,855
07 Jun 2021340.002.500.74%335.00340.0018,901
04 Jun 2021337.50-10.00-2.88%337.50347.5043,947
03 Jun 2021347.50-2.50-0.71%347.50347.5029,560
02 Jun 2021350.002.500.72%347.50350.0019,339
01 Jun 2021347.500.000.0%347.50347.5013,255
28 May 2021347.501.500.43%347.50347.5017,153
27 May 2021346.008.502.52%337.50346.0045,007
26 May 2021337.50-16.00-4.53%337.50353.5069,008
25 May 2021353.502.000.57%351.50355.0031,146
24 May 2021351.502.500.72%349.00354.0062,012
21 May 2021349.005.001.45%344.00350.0049,643
20 May 2021344.005.001.47%339.00344.0022,946
19 May 2021339.00-1.00-0.29%339.00347.507,179
18 May 2021340.00-3.50-1.02%340.00343.5014,779
17 May 2021343.506.001.78%337.50343.5016,867
Download more D4t4 Solutions Plc Historical Data

D4t4 Solutions Plc (D4T4) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week338.50368.00335.00340.3040,05329.508.71%
1 Month340.00368.00332.50343.8635,64328.008.24%
3 Months297.00368.00286.00336.7443,61971.0023.91%
6 Months237.50368.00235.00303.0165,849130.5054.95%
1 Year230.50368.00174.50252.1470,146137.5059.65%
3 Years145.00368.00121.50220.8395,613223.00153.79%
5 Years124.00368.0095.00195.8387,565244.00196.77%
ADVFN Advertorial
Your Recent History
LSE
D4T4
D4t4 Solut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210617 03:12:26