Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2016 496.13p 496.13p 429.98p 472.50p 381
07/03/2016 496.13p 496.13p 496.13p 496.13p 0
04/03/2016 496.13p 496.13p 496.13p 496.13p 0
03/03/2016 496.13p 496.13p 454.55p 496.13p 220
02/03/2016 496.13p 517.16p 458.33p 496.13p 172
01/03/2016 496.13p 496.13p 496.13p 496.13p 0
29/02/2016 519.75p 543.38p 478.17p 496.13p 645
26/02/2016 519.75p 519.75p 484.32p 519.75p 549
25/02/2016 519.75p 519.75p 519.75p 519.75p 2116
24/02/2016 519.75p 519.75p 519.75p 519.75p 0
23/02/2016 519.75p 540.78p 472.50p 519.75p 369
22/02/2016 519.75p 519.75p 472.50p 519.75p 804
19/02/2016 531.57p 531.57p 472.50p 519.75p 63
18/02/2016 531.57p 531.57p 496.13p 531.57p 317
17/02/2016 531.57p 531.57p 531.57p 531.57p 0
16/02/2016 531.57p 552.83p 531.57p 531.57p 21
15/02/2016 531.57p 531.57p 531.57p 531.57p 0
12/02/2016 531.57p 531.57p 496.13p 531.57p 170
11/02/2016 531.57p 556.37p 531.57p 531.57p 17
10/02/2016 531.57p 531.57p 531.57p 531.57p 0
09/02/2016 555.19p 555.19p 497.07p 531.57p 1020
08/02/2016 555.19p 555.19p 555.19p 555.19p 0
05/02/2016 555.19p 572.91p 555.19p 555.19p 455
04/02/2016 555.19p 566.47p 555.19p 555.19p 508
03/02/2016 555.19p 572.91p 555.19p 555.19p 914
02/02/2016 555.19p 555.19p 546.69p 555.19p 182
01/02/2016 567.01p 567.01p 519.75p 555.19p 370
29/01/2016 567.01p 567.01p 567.01p 567.01p 0
28/01/2016 578.82p 578.82p 520.70p 567.01p 870
27/01/2016 578.82p 578.82p 578.82p 578.82p 0
26/01/2016 578.82p 578.82p 543.38p 578.82p 90
25/01/2016 590.63p 590.63p 543.38p 578.82p 663
22/01/2016 590.63p 590.63p 567.01p 590.63p 715
21/01/2016 590.63p 590.63p 590.63p 590.63p 0
20/01/2016 590.63p 590.63p 567.48p 590.63p 126
19/01/2016 590.63p 590.63p 590.63p 590.63p 0
18/01/2016 614.26p 614.26p 567.01p 590.63p 708
15/01/2016 614.26p 637.88p 567.01p 614.26p 1541
14/01/2016 590.63p 637.88p 590.63p 614.26p 1959
13/01/2016 590.63p 590.63p 590.63p 590.63p 0
12/01/2016 590.63p 590.63p 567.01p 590.63p 321
11/01/2016 590.63p 590.63p 590.63p 590.63p 0
08/01/2016 614.26p 614.26p 568.71p 590.63p 10667
07/01/2016 590.63p 659.62p 567.01p 614.26p 2153
06/01/2016 614.26p 614.26p 567.01p 590.63p 847
05/01/2016 614.26p 614.26p 567.01p 614.26p 277
04/01/2016 614.26p 614.26p 614.26p 614.26p 0
31/12/2015 614.26p 614.26p 614.26p 614.26p 0
30/12/2015 614.26p 649.69p 614.26p 614.26p 4
29/12/2015 614.26p 661.51p 614.26p 614.26p 756
24/12/2015 614.26p 614.26p 614.26p 614.26p 0
23/12/2015 555.19p 628.43p 543.38p 614.26p 2343
22/12/2015 649.69p 652.06p 528.35p 555.19p 800
21/12/2015 649.69p 652.06p 649.69p 649.69p 13
18/12/2015 649.69p 649.69p 614.26p 649.69p 470
17/12/2015 661.51p 661.51p 614.26p 649.69p 2732
16/12/2015 661.51p 684.19p 614.26p 661.51p 1711
15/12/2015 685.13p 685.13p 594.37p 661.51p 834
14/12/2015 661.51p 727.66p 651.11p 685.13p 1455
11/12/2015 614.26p 708.76p 614.26p 661.51p 642
10/12/2015 543.38p 637.88p 533.93p 614.26p 2071
09/12/2015 543.38p 543.38p 543.38p 543.38p 0
08/12/2015 496.13p 561.34p 496.13p 543.38p 1906
07/12/2015 490.22p 510.30p 460.69p 496.13p 75668
04/12/2015 472.50p 513.85p 472.50p 490.22p 33167
03/12/2015 626.07p 626.07p 378.00p 472.50p 14008
02/12/2015 626.07p 626.07p 626.07p 626.07p 0
01/12/2015 637.88p 637.88p 590.63p 626.07p 212
30/11/2015 637.88p 637.88p 625.83p 637.88p 4
27/11/2015 637.88p 637.88p 637.88p 637.88p 0
26/11/2015 637.88p 637.88p 614.26p 637.88p 707
25/11/2015 637.88p 637.88p 637.88p 637.88p 95
24/11/2015 637.88p 637.88p 637.88p 637.88p 47
23/11/2015 649.69p 660.32p 614.26p 637.88p 431
20/11/2015 673.32p 673.32p 673.32p 673.32p 0
19/11/2015 673.32p 683.95p 673.32p 673.32p 14
18/11/2015 720.57p 720.57p 661.51p 673.32p 2712
17/11/2015 720.57p 720.57p 720.57p 720.57p 529
16/11/2015 720.57p 737.57p 720.57p 720.57p 16
13/11/2015 744.19p 744.19p 685.13p 720.57p 331
12/11/2015 779.63p 779.63p 744.19p 744.19p 106
11/11/2015 779.63p 779.63p 756.96p 779.63p 140
10/11/2015 779.63p 779.63p 779.63p 779.63p 0
09/11/2015 779.63p 779.63p 756.96p 779.63p 26
06/11/2015 779.63p 779.63p 779.63p 779.63p 0
05/11/2015 779.63p 779.63p 779.63p 779.63p 0
04/11/2015 779.63p 779.63p 756.96p 779.63p 296
03/11/2015 779.63p 779.63p 779.63p 779.63p 0
02/11/2015 779.63p 779.63p 779.63p 779.63p 0
30/10/2015 767.82p 803.25p 756.01p 779.63p 5997
29/10/2015 767.82p 767.82p 767.82p 767.82p 0
28/10/2015 744.19p 767.82p 741.83p 767.82p 2644
27/10/2015 756.01p 761.20p 710.18p 744.19p 694
26/10/2015 756.01p 756.01p 756.01p 756.01p 0
23/10/2015 756.01p 756.01p 756.01p 756.01p 0
22/10/2015 767.82p 767.82p 732.38p 756.01p 731
21/10/2015 767.82p 784.82p 744.19p 767.82p 80
20/10/2015 767.82p 779.63p 767.82p 767.82p 2
19/10/2015 767.82p 767.82p 767.82p 767.82p 0
16/10/2015 767.82p 784.82p 760.73p 767.82p 211
15/10/2015 791.44p 803.26p 756.01p 767.82p 732
14/10/2015 791.44p 791.44p 791.44p 791.44p 0
13/10/2015 791.44p 791.44p 791.44p 791.44p 0
12/10/2015 826.88p 826.88p 779.63p 791.44p 832
09/10/2015 826.88p 826.88p 805.62p 826.88p 275
08/10/2015 826.88p 826.88p 803.26p 826.88p 151
07/10/2015 826.88p 826.88p 826.88p 826.88p 0
06/10/2015 826.88p 826.88p 826.88p 826.88p 0
05/10/2015 826.88p 841.06p 779.63p 826.88p 2074
02/10/2015 826.88p 829.67p 826.88p 826.88p 559
01/10/2015 826.88p 836.33p 826.88p 826.88p 5643
30/09/2015 826.88p 842.95p 803.26p 826.88p 1155
29/09/2015 815.07p 845.78p 815.07p 826.88p 667
28/09/2015 791.44p 815.07p 791.44p 815.07p 271
25/09/2015 791.44p 800.65p 791.44p 791.44p 237
24/09/2015 815.07p 815.07p 791.44p 791.44p 176
23/09/2015 815.07p 815.07p 815.07p 815.07p 0
22/09/2015 815.07p 815.07p 815.07p 815.07p 0
21/09/2015 815.07p 846.26p 790.97p 815.07p 2483
18/09/2015 803.26p 846.26p 793.81p 815.07p 1196
17/09/2015 815.07p 824.52p 787.19p 803.26p 4901
16/09/2015 815.07p 827.82p 791.44p 815.07p 556
15/09/2015 815.07p 829.24p 815.07p 815.07p 1359
14/09/2015 815.07p 836.33p 788.14p 815.07p 383
11/09/2015 767.82p 849.09p 767.82p 815.07p 5231
10/09/2015 732.38p 732.38p 732.38p 732.38p 0
09/09/2015 732.38p 732.38p 722.93p 732.38p 327
08/09/2015 732.38p 732.38p 722.93p 732.38p 449
07/09/2015 732.38p 732.38p 721.99p 732.38p 1021
04/09/2015 732.38p 732.38p 721.05p 732.38p 190
03/09/2015 732.38p 732.38p 732.38p 732.38p 0
02/09/2015 732.38p 732.38p 732.38p 732.38p 635
01/09/2015 720.57p 753.64p 720.57p 732.38p 135
28/08/2015 708.76p 725.29p 708.76p 720.57p 138
27/08/2015 685.13p 710.88p 685.13p 708.76p 741
26/08/2015 679.22p 694.58p 679.22p 679.22p 76
25/08/2015 679.22p 679.22p 679.22p 679.22p 0
24/08/2015 702.85p 702.85p 661.51p 679.22p 847
21/08/2015 702.85p 727.66p 686.32p 702.85p 548
20/08/2015 696.94p 725.29p 685.13p 702.85p 626
19/08/2015 620.16p 711.12p 620.16p 696.94p 2779
18/08/2015 620.16p 620.16p 605.99p 620.16p 847
17/08/2015 614.26p 632.56p 590.63p 620.16p 887
14/08/2015 602.44p 614.26p 602.44p 614.26p 163
13/08/2015 602.44p 602.44p 602.44p 602.44p 0
12/08/2015 602.44p 602.44p 571.73p 602.44p 402
11/08/2015 608.35p 608.35p 608.35p 608.35p 0
10/08/2015 608.35p 608.35p 578.82p 608.35p 3120
07/08/2015 608.35p 608.35p 578.82p 608.35p 922
06/08/2015 608.35p 608.35p 578.82p 608.35p 857
05/08/2015 531.57p 608.35p 531.57p 608.35p 8081
04/08/2015 567.01p 567.01p 496.13p 531.57p 1054
03/08/2015 567.01p 567.01p 567.01p 567.01p 0
31/07/2015 578.82p 578.82p 543.38p 567.01p 4656
30/07/2015 578.82p 578.82p 576.46p 578.82p 5
29/07/2015 578.82p 578.82p 578.82p 578.82p 0
28/07/2015 590.63p 590.63p 545.01p 578.82p 161
27/07/2015 602.44p 602.44p 567.01p 590.63p 2116
24/07/2015 602.44p 614.26p 602.44p 602.44p 840
23/07/2015 602.44p 602.44p 602.44p 602.44p 0
22/07/2015 602.44p 602.44p 602.44p 602.44p 0
21/07/2015 602.44p 602.44p 577.64p 602.44p 106
20/07/2015 602.44p 614.26p 602.44p 602.44p 1220
17/07/2015 572.91p 572.91p 572.91p 572.91p 0
16/07/2015 572.91p 593.58p 572.91p 572.91p 1312
15/07/2015 572.91p 572.91p 572.91p 572.91p 0
14/07/2015 572.91p 572.91p 572.91p 572.91p 0
13/07/2015 572.91p 572.91p 572.91p 572.91p 0
10/07/2015 567.01p 585.19p 567.01p 572.91p 854
09/07/2015 567.01p 567.01p 567.01p 567.01p 0
08/07/2015 567.01p 570.79p 567.01p 567.01p 38
07/07/2015 572.91p 572.91p 543.38p 567.01p 641
06/07/2015 584.72p 584.72p 533.65p 572.91p 192
03/07/2015 584.72p 584.72p 584.72p 584.72p 0
02/07/2015 584.72p 604.81p 584.72p 584.72p 7
01/07/2015 620.16p 620.16p 567.01p 596.54p 545
30/06/2015 620.16p 620.16p 614.26p 620.16p 4
29/06/2015 620.16p 620.16p 590.63p 620.16p 1026
26/06/2015 620.16p 620.16p 620.16p 620.16p 0
25/06/2015 620.16p 620.16p 590.63p 620.16p 128
24/06/2015 620.16p 626.07p 620.16p 620.16p 478
23/06/2015 637.88p 637.88p 567.01p 620.16p 1622
22/06/2015 637.88p 644.96p 637.88p 637.88p 153
19/06/2015 637.88p 637.88p 637.88p 637.88p 0
18/06/2015 637.88p 637.88p 637.88p 637.88p 0
17/06/2015 649.69p 653.24p 614.26p 637.88p 2011
16/06/2015 649.69p 649.69p 646.14p 649.69p 38
15/06/2015 655.60p 655.60p 614.26p 649.69p 1556
12/06/2015 655.60p 655.60p 626.07p 655.60p 341
11/06/2015 619.55p 619.55p 619.55p 619.55p 0
10/06/2015 602.80p 619.55p 601.68p 619.55p 1148
09/06/2015 647.45p 647.45p 600.87p 602.80p 1151
08/06/2015 647.45p 647.45p 602.80p 647.45p 929
05/06/2015 658.62p 658.62p 625.13p 647.45p 271
04/06/2015 658.62p 658.62p 658.62p 658.62p 0
03/06/2015 658.62p 658.62p 625.13p 658.62p 686
02/06/2015 636.29p 675.02p 625.13p 658.62p 1472
01/06/2015 625.13p 636.29p 606.49p 636.29p 1612
29/05/2015 625.13p 625.13p 625.13p 625.13p 0
28/05/2015 625.13p 625.13p 602.80p 625.13p 362

*Close Price adjusted for both dividends and splits