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
  -3.00p -1.83% 161.00p 157.00p 165.00p 164.00p 158.50p 164.00p 32,373 14:31:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 20.1 4.4 9.9 16.3 61.20

D4T4 Solutions (D4T4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2018161-3.00-1.83%158.516532,373
16 Aug 2018164-7.00-4.09%16417167,531
15 Aug 2018171+3.00+1.79%16817283,377
14 Aug 2018168+19.00+12.75%155172.5354,133
13 Aug 2018149-0.50-0.33%14915023,052
10 Aug 2018149.5-2.00-1.32%149.5151.56,404
09 Aug 2018151.5+1.00+0.66%148151.547,529
08 Aug 2018150.5+5.00+3.44%145.5150.558,693
07 Aug 2018145.5+2.00+1.39%143.514713,557
06 Aug 2018143.5-2.50-1.71%143.5147.552,829
03 Aug 20181460.000.00%1461478,650
02 Aug 20181460.000.00%1461479,086
01 Aug 2018146+1.50+1.04%144.51464,937
31 Jul 2018144.50.000.00%142144.518,000
30 Jul 2018144.5-3.50-2.36%142.514848,088
27 Jul 20181480.000.00%1471485,200
26 Jul 20181480.000.00%14714813,565
25 Jul 2018148+1.00+0.68%14514844,157
24 Jul 20181470.000.00%1451473,506
23 Jul 20181470.000.00%14514718,500
20 Jul 20181470.000.00%14514725,227
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 Week151.5172.5149166.92156k354k107k9.56.27%
1 Month147172.5142158.85084k354k45k149.52%
3 Months136.5172.5127.25148.01884k1M100k24.517.95%
6 Months125172.595138.89813501M84k3628.80%
1 Year161172.595138.11883501M68k0-
3 Years54200.551131.6512903M83k107198.15%
5 Years42.5200.542.5124.5917123M67k118.5278.82%
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:40 V: D:20180820 01:46:26