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% 5.50p 5.20p 5.80p 5.50p 5.50p 5.50p 0 06:32:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.6 -2.0 0.0 - 10.35

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 20185.50.000.00%5.56250,000
16 Jan 20185.5+0.23+4.27%5.2755.5303,996
15 Jan 20185.2750.000.00%5.2755.2756,290
12 Jan 20185.2750.000.00%4.55.2750
11 Jan 20185.275+0.13+2.43%5.155.27537,500
10 Jan 20185.150.000.00%5.155.150
09 Jan 20185.15-0.10-1.90%5.15651,938
08 Jan 20185.250.000.00%5.25624,419
05 Jan 20185.250.000.00%4.55.25216,992
04 Jan 20185.250.000.00%4.55.2570,065
03 Jan 20185.250.000.00%560
02 Jan 20185.25+0.13+2.44%4.969,537
29 Dec 20175.1250.000.00%4.755.1250
28 Dec 20175.1250.000.00%4.755.12523,919
27 Dec 20175.1250.000.00%5.125695,422
22 Dec 20175.1250.000.00%4.755.1252,500
21 Dec 20175.125-0.25-4.65%561,018,049
20 Dec 20175.37500040.000.00%55.37500040
19 Dec 20175.37500040.000.00%55.37500040
18 Dec 20175.3750004-0.13-2.27%5.255.526,550
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 Week5.1564.55.48350304k120k0.356.80%
1 Month5.37564.55.246201M124k0.1252.33%
3 Months6.6256.62545.774503M213k-1.125-16.98%
6 Months4.6257.545.923203M187k0.87518.92%
1 Year81145.765004M253k-2.5-31.25%
3 Years19.2519.7547.929604M137k-13.75-71.43%
5 Years35.53749.706305M123k-30-84.51%
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:20180118 16:09:11