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
  +0.00p +0.00% 161.00p 157.00p 165.00p 161.00p 161.00p 161.00p 18,447 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 17.7 4.2 10.5 15.3 61.59

D4T4 Solutions (D4T4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171610.000.00%16016118,447
17 Aug 20171610.000.00%16016127,066
16 Aug 2017161-1.00-0.62%16116215,107
15 Aug 2017162+1.00+0.62%162163.543,509
14 Aug 2017161+6.50+4.21%154.516149,085
11 Aug 2017154.50.000.00%153.515731,153
10 Aug 2017154.5-4.00-2.52%154.5158.52,747
09 Aug 2017158.5-5.00-3.06%157.5163.550,198
08 Aug 2017163.5-0.50-0.30%163.51658,230
07 Aug 2017164-4.50-2.67%164168.530,522
04 Aug 2017168.5-3.00-1.75%167.5171.524,379
03 Aug 2017171.5-1.00-0.58%170173.526,431
02 Aug 2017172.50001-1.50-0.86%172.50001174503,437
01 Aug 20171740.000.00%173.0000117444,186
31 Jul 2017174+1.00+0.58%172.0000117465,950
28 Jul 2017173.00001+10.50+6.46%160178.5160,906
27 Jul 2017162.5-7.50-4.41%162.517060,532
26 Jul 2017170+14.00+8.97%15717163,937
25 Jul 2017156+0.50+0.32%155157.547,539
24 Jul 2017155.5-1.00-0.64%155.5156.530,354
21 Jul 2017156.5+1.00+0.64%156.5156.514,849
20 Jul 2017155.5-2.00-1.27%155.5157.5172,033
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 Week154.5163.5153.5160.041815k49k33k6.54.21%
1 Month156.5178.5153.5168.39713k503k65k4.52.88%
3 Months175182.5151.5167.58890503k62k-14-8.00%
6 Months153182.5131.5158.73260707k75k85.23%
1 Year129200.5118.5158.117001M81k3224.81%
3 Years54200.544123.797103M63k107198.15%
5 Years49200.536.5117.232303M42k112228.57%
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:20170820 19:24:27