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
  +0.00p +0.00% 5.625p 5.50p 5.75p 5.625p 5.625p 5.625p 17,305 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.9 -2.4 0.0 - 10.58

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20175.62499950.000.00%5.55.624999517,305
17 Aug 20175.62499950.000.00%5.55.624999552,205
16 Aug 20175.62499950.000.00%5.55.62499951,723
15 Aug 20175.62499950.000.00%5.55.62499950
14 Aug 20175.62499950.000.00%5.55.62499957,115
11 Aug 20175.6249995-0.25-4.26%4.755.875000443,385
10 Aug 20175.87500040.000.00%5.755.8750004101,661
09 Aug 20175.8750004+0.75+14.63%4.756.1249995629,358
08 Aug 20175.1250.000.00%4.55.125129,596
07 Aug 20175.1250.000.00%4.755.125273,792
04 Aug 20175.1250.000.00%4.55.12596,871
03 Aug 20175.1250.000.00%4.755.125100,000
02 Aug 20175.1250.000.00%4.755.125115,520
01 Aug 20175.125-0.13-2.38%55.25673,612
31 Jul 20175.25+0.63+13.51%4.755.25281,462
28 Jul 20174.6250.000.00%4.625550,000
27 Jul 20174.6250.000.00%4.54.6250
26 Jul 20174.6250.000.00%4.254.625600,000
25 Jul 20174.6250.000.00%4.254.87515,151
24 Jul 20174.6250.000.00%4.254.62525,000
21 Jul 20174.6250.000.00%4.254.62521,680
20 Jul 20174.6250.000.00%4.6255147,719
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 Week5.8755.8754.755.6250052k21k-0.25-4.26%
1 Month4.6256.1254.255.21190674k161k121.62%
3 Months5.3756.12544.921102M240k0.254.65%
6 Months7.251145.539804M329k-1.625-22.41%
1 Year9.51146.272504M206k-3.875-40.79%
3 Years25.526.548.855004M115k-19.875-77.94%
5 Years35.537410.487905M114k-29.875-84.15%
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:34 V: D:20170820 19:25:23