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 20,440 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 - 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
17 Nov 20175.62499950.000.00%5.255.624999520,440
16 Nov 20175.62499950.000.00%5.62499955.62499951,737
15 Nov 20175.62499950.000.00%5.255.624999536,167
14 Nov 20175.62499950.000.00%5.255.62499958,500
13 Nov 20175.62499950.000.00%5.255.62499950
10 Nov 20175.62499950.000.00%5.255.6249995325,054
09 Nov 20175.62499950.000.00%5.255.62499950
08 Nov 20175.62499950.000.00%5.255.62499952,807
07 Nov 20175.62499950.000.00%5.255.624999540,000
06 Nov 20175.62499950.000.00%5.255.624999533,615
03 Nov 20175.6249995+0.12+2.27%5.255.6249995289,402
02 Nov 20175.5-0.38-6.38%5.1256.52,683,801
01 Nov 20175.8750004-0.38-6.00%5.87500046.25438,575
31 Oct 20176.25-0.38-5.66%6.256.62499952,000,000
30 Oct 20176.62499950.000.00%5.87500046.6249995482,071
27 Oct 20176.62499950.000.00%6.256.62499951,149,285
26 Oct 20176.62499950.000.00%6.256.624999570,517
25 Oct 20176.62499950.000.00%6.256.624999515,151
24 Oct 20176.62499950.000.00%6.256.6249995108,670
23 Oct 20176.6249995-0.13-1.85%5.87500046.751,215,988
20 Oct 20176.750.000.00%6.56.7524,000
19 Oct 20176.750.000.00%66.75149,631
18 Oct 20176.75-0.13-1.82%6.56.8750004133,895
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 Week5.6255.6255.255.62500325k74k0-
1 Month6.756.755.1256.111303M448k-1.125-16.67%
3 Months5.6257.54.756.242803M268k0-
6 Months5.8757.545.609203M254k-0.25-4.26%
1 Year9.51145.938704M247k-3.875-40.79%
3 Years202148.260004M134k-14.375-71.88%
5 Years35.53749.875605M123k-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:31 V: D:20171118 21:45:12