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 131.00on 03-04-2020 at 16:30:00
Change -3.00 -2.24%
Buy 138.00
Sell 130.00
Buy / Sell D4T4 Shares
Sponsored Financial Content
Last Trade: Sell 10,130 at 131.00p
Day's Volume: 52,630
Last Close: 134.00p
Open: 134.00p
ISIN: GB0001351955
Day's Range 131.00p - 131.00p
52wk Range: 121.50p - 279.00p
Market Capitalisation: £53m
VWAP: 0.00p
Shares in Issue: 40m

Sector: IT Services

Listed in: FTSE AIM All-Share

Recent Trades History D4t4 Solutions (D4T4)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*10,130131.00Ordinary
16:36:00 - 03-Apr-20
Sell*10,130131.00Uncrossing Trade
16:35:23 - 03-Apr-20
Sell*5,000132.00Ordinary
16:27:11 - 03-Apr-20
Buy*750134.245Ordinary
16:03:13 - 03-Apr-20
Buy*2,000134.245Ordinary
15:30:22 - 03-Apr-20
Sell*7,000130.00Ordinary
14:14:28 - 03-Apr-20
Sell*7,000130.00Ordinary
14:14:24 - 03-Apr-20
Buy*2,000134.50Ordinary
14:07:50 - 03-Apr-20
Unknown*5,000134.00Ordinary
13:21:22 - 03-Apr-20
Sell*1,320130.00Ordinary
12:11:29 - 03-Apr-20

Share Price History for D4t4 Solutions

Time period:
to
Date Open High Low Close
2nd Apr 2020 (Thu)134.00134.00134.00134.00
1st Apr 2020 (Wed)138.00138.00134.00140.00
31st Mar 2020 (Tue)132.50140.00130.00132.50
30th Mar 2020 (Mon)137.50137.50127.50138.50
27th Mar 2020 (Fri)145.00145.00136.50145.00
26th Mar 2020 (Thu)135.50138.00136.00135.50
25th Mar 2020 (Wed)125.00131.00125.00125.00
24th Mar 2020 (Tue)124.00125.00122.50121.50
23rd Mar 2020 (Mon)134.00134.00121.50135.00
20th Mar 2020 (Fri)127.50135.00127.50127.50
19th Mar 2020 (Thu)131.50131.50127.50131.50
18th Mar 2020 (Wed)135.00135.00135.00137.50
17th Mar 2020 (Tue)140.00140.00135.00135.00
16th Mar 2020 (Mon)152.50136.50136.50155.00
13th Mar 2020 (Fri)159.50159.50152.50159.50
12th Mar 2020 (Thu)178.00178.00171.00181.50
11th Mar 2020 (Wed)181.50181.50181.50181.50
10th Mar 2020 (Tue)177.50180.50177.50177.50
9th Mar 2020 (Mon)180.00175.00175.00186.50
6th Mar 2020 (Fri)191.50189.50189.50186.50
5th Mar 2020 (Thu)191.50190.00190.00191.50
4th Mar 2020 (Wed)191.50191.50189.00191.50

News about D4t4 Solutions (D4T4)

D4t4 Solutions wins four contracts in US, Europe

News - Tuesday, January 14, 2020

Data company D4t4 Solutions said it had won four contracts with financial servic......

Director Deals - D4T4 Solutions Plc (D4T4)

News - Thursday, November 28, 2019

Peter Simmonds, Chairman, bought 35,000 shares in the company on the 27th Novemb......

FTSE 100 Latest
Value5,406.17
Change-74.05


Login to your account

Forgot Password?

Not Registered