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
  +0.375p +4.48% 8.75p 8.50p 9.00p 8.75p 8.375p 8.375p 206,801 12:10:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 3.6 -2.0 0.0 - 16.86

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20188.75+0.38+4.48%8.3758.75206,801
20 Sep 20188.3750.000.00%8.3758.5103,037
19 Sep 20188.3750.000.00%8.258.512,500
18 Sep 20188.375-0.13-1.47%8.258.87556,389
17 Sep 20188.5+0.75+9.68%7.758.5846,752
14 Sep 20187.750.000.00%7.6257.75231,218
13 Sep 20187.750.000.00%7.57.75935,746
12 Sep 20187.750.000.00%7.57.7582,000
11 Sep 20187.750.000.00%7.57.7571,570
10 Sep 20187.750.000.00%7.757.7573,566
07 Sep 20187.75+0.28+3.68%7.3758524,943
06 Sep 20187.475+0.10+1.36%77.475494,763
05 Sep 20187.375+0.13+1.72%77.375253,022
04 Sep 20187.250.000.00%7.257.25148,754
03 Sep 20187.25+0.80+12.40%6.6257.25860,665
31 Aug 20186.450.000.00%66.456,000
30 Aug 20186.450.000.00%66.4560,468
29 Aug 20186.450.000.00%5.896.45130,000
28 Aug 20186.450.000.00%5.896.45121,152
24 Aug 20186.450.000.00%6.256.450
23 Aug 20186.450.000.00%6.456.4550,000
22 Aug 20186.450.000.00%66.450
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 Week7.758.8757.6258.344113k847k250k112.90%
1 Month6.458.8755.897.66906k936k278k2.335.66%
3 Months4.48.8754.256.52892k1M283k4.3598.86%
6 Months4.058.8753.95.77702k2M251k4.7116.05%
1 Year6.8758.8753.55.7615243M230k1.87527.27%
3 Years16.7518.53.56.9018244M207k-8-47.76%
5 Years35.5373.58.9050245M163k-26.75-75.35%
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:20180922 01:14:24