Rosslyn Data Technologies (RDT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rosslyn Data Technologies

Date Open High Low Close* Volume
26/10/2018 368.75p 368.75p 362.50p 368.75p 323
25/10/2018 368.75p 370.00p 362.50p 368.75p 1820
24/10/2018 368.75p 374.00p 362.50p 368.75p 3114
23/10/2018 368.75p 375.00p 362.50p 368.75p 3103
22/10/2018 368.75p 368.75p 362.50p 368.75p 1700
19/10/2018 368.75p 368.75p 368.75p 368.75p 0
18/10/2018 368.75p 368.75p 368.75p 368.75p 0
17/10/2018 368.75p 368.75p 362.50p 368.75p 2215
16/10/2018 368.75p 368.75p 362.50p 368.75p 2249
15/10/2018 368.75p 375.00p 362.50p 368.75p 2369
12/10/2018 381.25p 381.25p 367.00p 368.75p 600
11/10/2018 393.75p 393.75p 362.50p 381.25p 11760
10/10/2018 400.00p 400.00p 387.27p 400.00p 307
09/10/2018 400.00p 400.00p 387.50p 400.00p 421
08/10/2018 406.25p 406.25p 388.76p 400.00p 796
05/10/2018 393.75p 406.25p 393.75p 406.25p 1800
04/10/2018 393.75p 399.38p 391.50p 393.75p 230
03/10/2018 393.75p 397.50p 390.00p 393.75p 3843
02/10/2018 397.50p 403.50p 383.75p 393.75p 1784
01/10/2018 437.50p 437.50p 387.50p 397.50p 7783
28/09/2018 437.50p 437.50p 427.50p 437.50p 531
27/09/2018 437.50p 437.50p 415.00p 437.50p 2631
26/09/2018 437.50p 445.00p 412.50p 437.50p 3250
25/09/2018 437.50p 437.50p 430.00p 437.50p 163
24/09/2018 437.50p 450.00p 427.51p 437.50p 3737
21/09/2018 418.75p 449.99p 418.75p 437.50p 2136
20/09/2018 418.75p 435.63p 418.75p 418.75p 2061
19/09/2018 418.75p 434.00p 418.75p 418.75p 250
18/09/2018 425.00p 435.00p 401.88p 418.75p 1128
17/09/2018 387.50p 436.25p 387.50p 425.00p 10463
14/09/2018 387.50p 395.00p 387.50p 387.50p 624
13/09/2018 387.50p 392.00p 375.00p 387.50p 715
12/09/2018 387.50p 395.00p 375.00p 387.50p 1640
11/09/2018 387.50p 397.50p 375.01p 387.50p 1431
10/09/2018 387.50p 392.50p 387.50p 387.50p 1471
07/09/2018 375.00p 407.50p 375.00p 387.50p 8603
06/09/2018 368.75p 375.00p 367.50p 373.75p 2867
05/09/2018 362.50p 375.00p 356.25p 368.75p 3060
04/09/2018 362.50p 369.70p 352.50p 362.50p 2975
03/09/2018 331.25p 373.75p 331.25p 362.50p 17213
31/08/2018 322.50p 322.50p 320.00p 322.50p 120
30/08/2018 322.50p 322.50p 320.00p 322.50p 1209
29/08/2018 322.50p 325.00p 320.00p 322.50p 2600
28/08/2018 322.50p 324.00p 320.00p 322.50p 2423
24/08/2018 322.50p 322.50p 322.50p 322.50p 0
23/08/2018 322.50p 322.50p 320.00p 322.50p 1000
22/08/2018 322.50p 322.50p 322.50p 322.50p 0
21/08/2018 322.50p 322.50p 322.50p 322.50p 0
20/08/2018 322.50p 324.50p 320.00p 322.50p 2072
17/08/2018 322.50p 322.50p 322.50p 322.50p 0
16/08/2018 322.50p 322.50p 320.00p 322.50p 2312
15/08/2018 322.50p 322.50p 320.00p 322.50p 1731
14/08/2018 322.50p 322.50p 320.01p 322.50p 393
13/08/2018 322.50p 322.50p 320.00p 322.50p 1020
10/08/2018 322.50p 324.00p 320.00p 322.50p 2200
09/08/2018 322.50p 322.50p 322.50p 322.50p 0
08/08/2018 322.50p 322.50p 320.00p 322.50p 956
07/08/2018 322.50p 324.00p 320.00p 322.50p 833
06/08/2018 322.50p 324.99p 320.50p 322.50p 2061
03/08/2018 322.50p 322.50p 322.50p 322.50p 0
02/08/2018 322.50p 324.75p 322.50p 322.50p 503
01/08/2018 323.75p 325.00p 322.50p 322.50p 14496
31/07/2018 340.00p 340.00p 323.75p 323.75p 8396
30/07/2018 312.50p 342.50p 312.50p 340.00p 7246
27/07/2018 305.00p 324.75p 305.00p 312.50p 4937
26/07/2018 287.50p 314.75p 286.25p 305.00p 6810
25/07/2018 287.50p 290.00p 287.50p 287.50p 1563
24/07/2018 287.50p 290.00p 287.50p 287.50p 300
23/07/2018 287.50p 287.50p 275.00p 287.50p 1000
20/07/2018 285.00p 285.00p 275.00p 285.00p 1602
19/07/2018 285.00p 290.00p 277.50p 285.00p 3343
18/07/2018 285.00p 290.00p 277.50p 285.00p 860
17/07/2018 280.00p 285.00p 280.00p 285.00p 12154
16/07/2018 280.00p 283.49p 280.00p 280.00p 35
13/07/2018 280.00p 280.00p 275.00p 280.00p 400
12/07/2018 280.00p 280.00p 275.00p 280.00p 2500
11/07/2018 262.50p 292.50p 262.50p 280.00p 13307
10/07/2018 257.50p 262.50p 257.50p 262.50p 0
09/07/2018 257.50p 257.50p 251.00p 257.50p 729
06/07/2018 255.00p 262.50p 255.00p 257.50p 400
05/07/2018 235.00p 255.00p 235.00p 255.00p 1900
04/07/2018 235.00p 235.00p 227.50p 235.00p 849
03/07/2018 220.00p 240.00p 220.00p 235.00p 15263
02/07/2018 220.00p 220.00p 215.00p 220.00p 4360
29/06/2018 220.00p 220.00p 220.00p 220.00p 0
28/06/2018 230.00p 230.00p 220.00p 220.00p 1808
27/06/2018 232.50p 235.00p 225.10p 230.00p 1609
26/06/2018 240.00p 240.00p 216.00p 232.50p 6413
25/06/2018 240.00p 240.00p 232.50p 240.00p 137
22/06/2018 240.00p 240.00p 240.00p 240.00p 0
21/06/2018 240.50p 240.50p 230.00p 240.00p 951
20/06/2018 245.00p 245.00p 235.00p 245.00p 60
19/06/2018 245.00p 245.00p 236.00p 245.00p 459
18/06/2018 239.50p 245.00p 238.50p 245.00p 462
15/06/2018 239.50p 239.50p 231.00p 239.50p 1000
14/06/2018 239.50p 240.00p 239.50p 239.50p 104
13/06/2018 230.00p 239.50p 226.50p 239.50p 6480
12/06/2018 230.00p 230.00p 230.00p 230.00p 0
11/06/2018 230.00p 230.00p 226.00p 230.00p 351
08/06/2018 232.50p 235.00p 230.00p 230.00p 2300
07/06/2018 232.50p 232.50p 226.00p 232.50p 1141
06/06/2018 232.50p 235.00p 232.50p 232.50p 348
05/06/2018 232.50p 232.50p 232.50p 232.50p 0
04/06/2018 232.50p 235.00p 232.50p 232.50p 63
01/06/2018 232.50p 232.50p 232.50p 232.50p 0
31/05/2018 232.50p 239.50p 232.50p 232.50p 60
30/05/2018 242.50p 242.50p 232.50p 232.50p 4784
29/05/2018 251.75p 256.25p 242.50p 242.50p 0
25/05/2018 251.75p 251.75p 251.75p 251.75p 0
24/05/2018 251.75p 257.00p 242.08p 251.75p 700
23/05/2018 251.75p 261.21p 247.50p 251.75p 3306
22/05/2018 245.00p 261.88p 245.00p 251.75p 2290
21/05/2018 245.00p 255.00p 245.00p 245.00p 4130
18/05/2018 245.00p 255.00p 245.00p 245.00p 1600
17/05/2018 235.00p 245.00p 235.00p 245.00p 1518
16/05/2018 235.00p 244.00p 235.00p 235.00p 41
15/05/2018 235.00p 235.00p 235.00p 235.00p 0
14/05/2018 232.50p 240.00p 232.50p 235.00p 1040
11/05/2018 232.50p 238.50p 232.50p 232.50p 328
10/05/2018 232.50p 238.50p 225.00p 232.50p 509
09/05/2018 225.00p 232.50p 225.00p 232.50p 0
08/05/2018 225.00p 230.00p 225.00p 225.00p 0
04/05/2018 230.00p 230.00p 228.50p 230.00p 2780
03/05/2018 230.00p 230.00p 228.50p 230.00p 1000
02/05/2018 230.00p 230.00p 230.00p 230.00p 0
01/05/2018 230.00p 230.00p 230.00p 230.00p 0
30/04/2018 230.00p 230.00p 230.00p 230.00p 0
27/04/2018 230.00p 230.00p 230.00p 230.00p 0
26/04/2018 230.00p 230.00p 230.00p 230.00p 0
25/04/2018 232.50p 234.50p 230.00p 230.00p 424
24/04/2018 232.50p 232.50p 228.00p 232.50p 398
23/04/2018 235.00p 235.00p 225.00p 232.50p 728
20/04/2018 245.00p 245.00p 229.00p 235.00p 1578
19/04/2018 245.00p 245.00p 245.00p 245.00p 0
18/04/2018 245.00p 245.00p 240.00p 245.00p 200
17/04/2018 250.00p 250.00p 245.00p 245.00p 10
16/04/2018 250.00p 257.50p 250.00p 250.00p 38
13/04/2018 250.00p 250.00p 240.00p 250.00p 254
12/04/2018 250.00p 250.00p 250.00p 250.00p 0
11/04/2018 250.00p 250.00p 248.75p 250.00p 0
10/04/2018 246.25p 248.75p 246.25p 248.75p 0
09/04/2018 246.25p 246.25p 242.50p 246.25p 880
06/04/2018 225.00p 255.00p 205.00p 246.25p 3221
05/04/2018 202.50p 220.00p 202.50p 220.00p 2700
04/04/2018 202.50p 204.99p 202.50p 202.50p 494
03/04/2018 202.50p 202.50p 202.50p 202.50p 700
29/03/2018 202.50p 202.50p 200.00p 202.50p 1000
28/03/2018 200.00p 202.50p 200.00p 202.50p 0
27/03/2018 202.50p 202.50p 200.00p 200.00p 15480
26/03/2018 202.50p 202.50p 202.50p 202.50p 0
23/03/2018 202.50p 202.50p 200.00p 202.50p 500
22/03/2018 202.50p 202.50p 202.50p 202.50p 0
21/03/2018 202.50p 202.50p 200.00p 202.50p 688
20/03/2018 202.50p 202.50p 202.50p 202.50p 0
19/03/2018 202.50p 202.50p 195.00p 202.50p 2824
16/03/2018 202.50p 204.99p 200.00p 202.50p 1111
15/03/2018 205.00p 205.00p 201.60p 202.50p 1850
14/03/2018 205.00p 208.25p 205.00p 205.00p 600
13/03/2018 207.50p 207.50p 205.00p 205.00p 95
12/03/2018 207.50p 207.50p 205.00p 207.50p 174
09/03/2018 207.50p 207.50p 207.50p 207.50p 0
08/03/2018 205.00p 207.50p 207.50p 207.50p 0
07/03/2018 207.50p 207.50p 207.50p 207.50p 0
06/03/2018 207.50p 207.50p 207.50p 207.50p 0
05/03/2018 207.50p 207.50p 207.50p 207.50p 0
02/03/2018 207.50p 207.50p 207.00p 207.50p 159
01/03/2018 207.50p 207.50p 207.50p 207.50p 0
28/02/2018 207.50p 207.50p 207.00p 207.50p 429
27/02/2018 207.50p 207.50p 207.50p 207.50p 0
26/02/2018 207.50p 207.50p 205.00p 207.50p 2000
23/02/2018 207.50p 207.50p 205.05p 207.50p 156
22/02/2018 207.50p 207.50p 207.50p 207.50p 0
21/02/2018 205.00p 207.50p 205.00p 207.50p 0
20/02/2018 205.00p 206.70p 205.00p 205.00p 2419
19/02/2018 205.00p 205.00p 205.00p 205.00p 0
16/02/2018 205.00p 206.70p 205.00p 205.00p 1048
15/02/2018 205.00p 207.30p 205.00p 205.00p -182
14/02/2018 205.00p 205.00p 196.00p 205.00p 200
13/02/2018 205.00p 207.30p 202.50p 205.00p 1316
12/02/2018 205.00p 207.30p 205.00p 205.00p 0
09/02/2018 205.00p 205.00p 203.50p 205.00p 330
08/02/2018 205.00p 207.50p 203.50p 205.00p 810
07/02/2018 212.50p 212.50p 205.00p 205.00p 11000
06/02/2018 205.00p 212.50p 200.00p 212.50p 600
05/02/2018 212.50p 214.90p 212.50p 212.50p 1170
02/02/2018 212.50p 212.50p 212.50p 212.50p 0
01/02/2018 232.50p 235.00p 212.50p 212.50p 3085
31/01/2018 245.00p 245.00p 205.00p 232.50p 13236
30/01/2018 267.50p 267.50p 260.00p 267.50p 1200
29/01/2018 267.50p 267.50p 267.50p 267.50p 0
26/01/2018 267.50p 267.50p 260.00p 267.50p 1600
25/01/2018 267.50p 268.75p 260.00p 267.50p 1972
24/01/2018 275.00p 275.00p 260.00p 267.50p 1289
23/01/2018 275.00p 275.00p 275.00p 275.00p 0
22/01/2018 275.00p 275.00p 260.60p 275.00p 2203
19/01/2018 275.00p 275.00p 275.00p 275.00p 0
18/01/2018 275.00p 275.00p 275.00p 275.00p 0
17/01/2018 275.00p 275.00p 275.00p 275.00p 5000
16/01/2018 263.75p 287.82p 263.75p 275.00p 1518
15/01/2018 263.75p 263.75p 253.50p 263.75p 126

*Close Price adjusted for both dividends and splits