Share Name Share Symbol Market Type Share ISIN Share Description
D4T4 Solutions 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
  -2.50p -1.87% 131.00p 127.00p 135.00p 131.00p 127.50p 129.00p 31,175 14:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 17.7 4.2 10.5 12.5 49.99

D4T4 Solutions (D4T4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2018131-2.50-1.87%127.513231,175
17 Jan 2018133.5-7.00-4.98%128140.560,878
16 Jan 2018140.50.000.00%140140.57,339
15 Jan 2018140.5-2.00-1.40%140141.552,866
12 Jan 2018142.5+4.00+2.89%137142.571,471
11 Jan 2018138.5+3.00+2.21%135.5138.543,773
10 Jan 2018135.5-0.50-0.37%135.513737,438
09 Jan 20181360.000.00%13613721,844
08 Jan 2018136+0.50+0.37%134.2513773,726
05 Jan 2018135.50.000.00%13313626,230
04 Jan 2018135.5-6.50-4.58%132.5144.5111,671
03 Jan 2018142-1.50-1.05%142144.515,150
02 Jan 2018143.5-4.00-2.71%143.5147.568,958
29 Dec 2017147.5+6.00+4.24%141.5147.553,595
28 Dec 2017141.50.000.00%138.5143.545,528
27 Dec 2017141.5+15.50+12.30%125141.5216,224
22 Dec 2017126+2.00+1.61%1241265,500
21 Dec 2017124-4.00-3.13%12413033,604
20 Dec 2017128+3.00+2.40%12513176,681
19 Dec 2017125+5.00+4.17%12012758,941
Download more D4T4 Solutions Historical Data

D4T4 Solutions (D4T4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week135.5142.5127.5138.93127k71k47k-4.5-3.32%
1 Month128147.5124138.97206k216k56k32.34%
3 Months153160109.5133.714601M74k-22-14.38%
6 Months157.5178.5109.5145.064101M54k-26.5-16.83%
1 Year178.5182.5109.5153.993601M68k-47.5-26.61%
3 Years55200.550126.313303M69k76138.18%
5 Years39200.537.5120.020703M45k92235.90%
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:20180119 01:41:09