D4T4

D4t4 Solutions Historical Data - D4T4

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
D4t4 Solutions Plc D4T4 London Ordinary Share GB0001351955 ORD 2P
  Price Change Price Change % Stock Price Last Trade
-2.50 -0.7% 352.50 03:12:24
Open Price Low Price High Price Close Price Previous Close
355.00 352.50 355.00 355.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

D4T4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week332.50360.00331.00350.9578,88920.006.02%
1 Month337.50360.00312.50340.6850,45015.004.44%
3 Months307.50360.00264.00309.4852,47545.0014.63%
6 Months214.00360.00205.00284.6069,848138.5064.72%
1 Year188.00360.00172.50242.4373,870164.5087.5%
3 Years132.50360.00121.50216.6897,256220.00166.04%
5 Years132.00360.0095.00194.1987,209220.50167.05%

D4T4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 355.00 2.00 0.57% 350.00 355.00 350.00 48,112
May 04 2021 353.00 3.00 0.86% 350.00 360.00 350.00 110,711
Apr 30 2021 350.00 2.50 0.72% 347.50 353.00 345.00 47,424
Apr 29 2021 347.50 16.50 4.98% 332.50 347.50 331.00 109,310
Apr 28 2021 331.00 0.00 0.0% 331.00 331.00 331.00 22,873
Apr 27 2021 331.00 -4.00 -1.19% 335.00 335.00 331.00 18,404
Apr 26 2021 335.00 0.00 0.0% 335.00 340.00 335.00 9,782
Apr 23 2021 335.00 0.00 0.0% 335.00 335.00 335.00 6,908
Apr 22 2021 335.00 7.50 2.29% 327.50 335.00 322.50 27,562
Apr 21 2021 327.50 -5.00 -1.5% 332.50 335.00 327.50 52,528
Apr 20 2021 332.50 -17.50 -5.0% 350.00 350.00 332.50 82,930
Apr 19 2021 350.00 30.50 9.55% 335.00 350.00 320.00 175,863
Apr 16 2021 319.50 0.00 0.0% 319.50 329.50 319.50 3,312
Apr 15 2021 319.50 0.00 0.0% 319.50 319.50 314.00 31,002
Apr 14 2021 319.50 -3.00 -0.93% 322.50 322.50 312.50 39,891
Apr 13 2021 322.50 -15.00 -4.44% 337.50 337.50 322.50 49,597
Apr 12 2021 337.50 0.00 0.0% 337.50 337.50 330.00 23,397
Apr 09 2021 337.50 0.00 0.0% 337.50 341.50 335.00 49,040
Apr 08 2021 337.50 0.00 0.0% 337.50 337.50 335.00 49,905
Apr 07 2021 337.50 0.00 0.0% 337.50 341.50 335.00 39,882
Apr 06 2021 337.50 12.50 3.85% 325.00 337.50 325.00 99,526
See More Historical Prices »
Your Recent History
LSE
D4T4
D4t4 Solut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210506 10:30:39