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% 4.90p 4.70p 5.10p 4.90p 4.90p 4.90p 3,000 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.6 -2.0 0.0 - 9.22

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 20184.90.000.00%4.9522,941
18 Jun 20184.9+0.11+2.30%4.79523,086
15 Jun 20184.790.000.00%4.79550,000
14 Jun 20184.790.000.00%4.7955,208
13 Jun 20184.79+0.19+4.13%4.65723,992
12 Jun 20184.60.000.00%4.650
11 Jun 20184.60.000.00%4.6517,526
08 Jun 20184.6-0.05-1.08%4.65115,000
07 Jun 20184.650.000.00%4.65557,053
06 Jun 20184.650.000.00%4.65517,380
05 Jun 20184.650.000.00%4.6550
04 Jun 20184.650.000.00%4.6553,163
01 Jun 20184.650.000.00%4.6550
31 May 20184.650.000.00%4.6553,000
30 May 20184.65-0.20-4.12%4.655.1239,189
29 May 20184.85-0.19-3.67%4.855.0350
25 May 20185.0350.000.00%5.0355.20
24 May 20185.0350.000.00%5.0355.235,000
23 May 20185.0350.000.00%55.1510,286
22 May 20185.035+0.14+2.76%4.95.1114,493
21 May 20184.90.000.00%4.95386,478
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 Week4.654.64.79615k724k165k0.36.52%
1 Month5.0355.24.64.82773k724k130k-0.135-2.68%
3 Months4.055.33.954.77452k2M212k0.8520.99%
6 Months5.37563.54.7021242M182k-0.475-8.84%
1 Year4.6257.53.55.3454243M216k0.2755.95%
3 Years13.12518.53.57.1495244M188k-8.225-62.67%
5 Years35.5373.59.2141245M155k-30.6-86.20%
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:30 V: D:20180620 18:37:21