Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

D4t4 Solutions Share Price (D4T4)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 154.00on 20-04-2018 at 13:30:55
Change 0.00 0.00%
Buy 158.00
Sell 150.00
Buy / Sell D4T4 Shares
Last Trade: Sell 1,334 at 150.00p
Day's Volume: 73,570
Last Close: 154.00p
Open: 154.00p
ISIN: GB0001351955
Day's Range 154.00p - 156.50p
52wk Range: 96.00p - 183.50p
Market Capitalisation: £59m
VWAP: 153.513p
Shares in Issue: 38m

Recent Trades History D4t4 Solutions (D4T4)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,334150.0012:31:03 - 20-Apr-18
Sell*5,000151.0511:43:09 - 20-Apr-18
Delayed publication
11:28:37 - 20-Apr-18
Sell*25,700152.0009:58:34 - 20-Apr-18
Buy*3,162158.0010:34:00 - 20-Apr-18
Buy*1,600155.0010:04:55 - 20-Apr-18
Buy*700158.0009:49:52 - 20-Apr-18
Buy*700158.0009:49:52 - 20-Apr-18
Sell*1,511155.0009:48:25 - 20-Apr-18
Buy*10,000155.0009:46:53 - 20-Apr-18

Share Price History for D4t4 Solutions

Time period:
Date Open High Low Close Volume
6th Apr 2018 (Fri)98.00102.5096.0098.00575,647
5th Apr 2018 (Thu)109.50109.5097.00109.50307,563
4th Apr 2018 (Wed)113.50113.50109.500.0048,339
3rd Apr 2018 (Tue)118.50118.50112.50118.5034,287
2nd Apr 2018 (Mon)
30th Mar 2018 (Fri)113.00114.00113.00113.0011,362
29th Mar 2018 (Thu)113.00114.00113.00113.0011,362
28th Mar 2018 (Wed)116.50116.50110.50117.5057,339
27th Mar 2018 (Tue)120.00120.00116.50120.0063,246
26th Mar 2018 (Mon)120.50120.50120.00120.5016,825
23rd Mar 2018 (Fri)120.50120.50120.50120.5047,318
22nd Mar 2018 (Thu)120.50120.50120.50120.5058,505
21st Mar 2018 (Wed)120.50120.50120.50120.5032,500
20th Mar 2018 (Tue)124.00124.00120.50126.0020,525

News about D4t4 Solutions (D4T4)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered