D4T4D4T4 Solutions Plc12/15/2017
LAST:

 115.5
CHANGE:
 1.50
OPEN:
115.0
HIGH:
119.5
ASK:
0.0
VOLUME:
242,934
CHANGE(%):
1.32
PREV:
114.0
LOW:
113.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/15/17115.0119.5113.0115.5242,9340
12/14/17120.3120.3114.0114.0121,2410
12/13/17127.0129.0120.3121.593,2160
12/12/17133.2133.2127.0127.021,4310
12/11/17134.0135.0127.0131.013,1360
12/08/17128.0130.0124.0130.072,2450
12/07/17123.3128.0123.1126.519,1960
12/06/17125.5130.4123.3126.526,6190
12/05/17130.9130.9125.6128.815,4940
12/04/17135.0135.0125.0129.578,7720
FUNDAMENTALS
Sector:
Industry:
52wk range:114.00 - 203.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,937801.17
DJI24,6521430.58
SP5002,676240.90
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,25820.19
BDI1,200494.26
HSI28,5943491.23