Find Your Broker
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% 7.375p 7.25p 7.50p 7.375p 7.375p 7.375p 35,950 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 6.3 -3.7 0.0 - 14.21

Rosslyn Data (RDT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Nov 20187.3750.000.00%77.3750
16 Nov 20187.3750.000.00%7.3758.50
15 Nov 20187.3750.000.00%7.3757.7586,077
14 Nov 20187.3750.000.00%77.37534,411
13 Nov 20187.3750.000.00%77.3750
12 Nov 20187.3750.000.00%7.3758.550,000
09 Nov 20187.3750.000.00%7.3757.75217,709
08 Nov 20187.3750.000.00%7.3757.75150,000
07 Nov 20187.3750.000.00%7.257.5116,000
06 Nov 20187.375-0.13-1.67%7.1257.3757,000
05 Nov 20187.5-0.13-1.64%7.257.625132,796
02 Nov 20187.6250.000.00%7.257.6250
01 Nov 20187.6250.000.00%7.62580
31 Oct 20187.625-0.25-3.17%7.6258.375326,911
30 Oct 20187.875+0.50+6.78%7.758325,000
29 Oct 20187.3750.000.00%77.3753,500
26 Oct 20187.3750.000.00%7.3757.37516,164
25 Oct 20187.3750.000.00%7.1257.37591,000
24 Oct 20187.3750.000.00%7.3757.75255,723
23 Oct 20187.3750.000.00%7.3757.75255,133
22 Oct 20187.3750.000.00%7.3757.7585,000
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 Week7.3757.7577.375034k86k60k0-
1 Month7.3758.577.50124k327k138k0-
3 Months6.458.8755.897.72994k936k213k0.92514.34%
6 Months4.98.8754.256.64852k1M220k2.47550.51%
1 Year5.6258.8753.55.9238242M201k1.7531.11%
3 Years13.514.53.56.8469244M213k-6.125-45.37%
5 Years35.5373.58.8579245M163k-28.125-79.23%
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:20181120 17:33:59