D4T4D4T4 Solutions Plc06/18/2018
LAST:

 145.0
CHANGE:
 0.00
OPEN:
142.0
HIGH:
146.9
ASK:
0.0
VOLUME:
21,565
CHANGE(%):
0.00
PREV:
145.0
LOW:
142.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/18142.0146.9142.0145.021,5650
06/15/18147.0148.0145.0145.01,429,8320
06/14/18142.0148.0141.5145.068,6150
06/13/18138.0146.0137.8146.0347,4050
06/12/18133.4138.0133.4135.012,2090
06/11/18135.0137.0130.0135.028,5130
06/08/18135.0135.0130.0132.523,1050
06/07/18135.0135.0127.8129.032,2990
06/06/18130.0134.8130.0131.513,2510
06/05/18136.0136.0128.3131.529,7360
FUNDAMENTALS
Sector:
Industry:
52wk range:96.00 - 180.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,74710.01
DJI24,987-1030.41
SP5002,774-60.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-20.12
BDI1,200494.26
HSI30,063-2530.83