Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/05/2017 275.00p 275.00p 255.00p 268.75p 13447
22/05/2017 281.25p 281.25p 275.00p 275.00p 3224
19/05/2017 293.75p 295.00p 276.00p 281.25p 12401
18/05/2017 287.50p 299.50p 275.01p 293.75p 39110
17/05/2017 250.00p 294.50p 238.50p 287.50p 38766
16/05/2017 250.00p 250.00p 238.50p 250.00p 21599
15/05/2017 262.50p 262.50p 225.00p 250.00p 77464
12/05/2017 268.75p 268.75p 256.50p 262.50p 24792
11/05/2017 268.75p 268.75p 262.50p 268.75p 2929
10/05/2017 268.75p 268.75p 262.50p 268.75p 2678
09/05/2017 268.75p 268.75p 262.50p 268.75p 5283
08/05/2017 268.75p 269.73p 256.25p 268.75p 27535
05/05/2017 275.00p 275.00p 262.50p 268.75p 4244
04/05/2017 268.75p 275.00p 268.75p 275.00p 1153
03/05/2017 256.25p 287.50p 256.25p 268.75p 28554
02/05/2017 256.25p 259.40p 253.78p 256.25p 10126
28/04/2017 268.75p 269.75p 256.25p 256.25p 11611
27/04/2017 287.50p 302.25p 265.50p 268.75p 19476
26/04/2017 287.50p 300.00p 250.00p 287.50p 70719
25/04/2017 389.82p 395.70p 359.58p 372.10p 1345
24/04/2017 372.10p 398.79p 363.59p 395.72p 13588
21/04/2017 372.10p 374.46p 372.10p 372.10p 21
20/04/2017 448.88p 448.88p 341.24p 372.10p 8426
19/04/2017 460.69p 461.87p 426.67p 448.88p 2458
18/04/2017 425.25p 531.09p 425.25p 460.69p 17417
13/04/2017 318.94p 444.15p 318.94p 425.25p 6947
12/04/2017 307.13p 326.03p 307.13p 318.94p 5890
11/04/2017 307.13p 307.13p 283.98p 307.13p 601
10/04/2017 307.13p 311.85p 307.13p 307.13p 4400
07/04/2017 307.13p 318.68p 283.50p 307.13p 7108
06/04/2017 307.13p 307.13p 295.32p 307.13p 4233
05/04/2017 318.94p 318.94p 259.88p 307.13p 4965
04/04/2017 318.94p 318.94p 300.04p 318.94p 1666
03/04/2017 318.94p 318.94p 318.94p 318.94p 0
31/03/2017 330.75p 330.75p 318.94p 318.94p 0
30/03/2017 336.66p 336.66p 313.03p 330.75p 648
29/03/2017 336.66p 336.66p 336.66p 336.66p 0
28/03/2017 336.66p 336.66p 336.66p 336.66p 1229
27/03/2017 336.66p 336.66p 324.85p 336.66p 279
24/03/2017 336.66p 336.66p 336.66p 336.66p 0
23/03/2017 336.66p 336.66p 336.66p 336.66p 14
22/03/2017 336.66p 336.66p 298.54p 336.66p 464
21/03/2017 336.66p 336.66p 318.94p 336.66p 501
20/03/2017 336.66p 342.57p 336.66p 336.66p 204
17/03/2017 336.66p 336.66p 336.66p 336.66p 0
16/03/2017 336.66p 342.57p 321.30p 336.66p 1022
15/03/2017 336.66p 336.66p 319.41p 336.66p 133
14/03/2017 336.66p 342.57p 336.66p 336.66p 254
13/03/2017 336.66p 342.57p 336.66p 336.66p 106
10/03/2017 336.66p 343.75p 326.03p 336.66p 1725
09/03/2017 336.66p 336.66p 336.66p 336.66p 0
08/03/2017 336.66p 341.97p 326.03p 336.66p 5273
07/03/2017 336.66p 336.66p 336.66p 336.66p 0
06/03/2017 336.66p 336.66p 336.66p 336.66p 0
03/03/2017 336.66p 346.11p 320.72p 336.66p 945
02/03/2017 307.13p 337.84p 307.13p 330.75p 6277
01/03/2017 307.13p 311.85p 307.13p 307.13p 391
28/02/2017 307.13p 311.85p 307.13p 307.13p 321
27/02/2017 307.13p 307.13p 307.13p 307.13p 0
24/02/2017 307.13p 307.13p 285.87p 307.13p 190
23/02/2017 318.94p 323.67p 283.50p 307.13p 3194
22/02/2017 318.94p 318.94p 318.94p 318.94p 0
21/02/2017 318.94p 318.94p 295.79p 318.94p 132
20/02/2017 336.66p 336.66p 297.68p 318.94p 2508
17/02/2017 342.57p 342.57p 307.13p 336.66p 5143
16/02/2017 342.57p 344.93p 342.57p 342.57p 240
15/02/2017 342.57p 342.57p 318.94p 342.57p 3280
14/02/2017 342.57p 342.57p 323.67p 342.57p 337
13/02/2017 342.57p 342.57p 342.57p 342.57p 0
10/02/2017 342.57p 342.57p 323.67p 342.57p 310
09/02/2017 342.57p 349.65p 342.57p 342.57p 216
08/02/2017 318.94p 352.02p 307.13p 342.57p 4407
07/02/2017 354.38p 354.38p 295.79p 318.94p 5110
06/02/2017 360.28p 360.28p 342.57p 354.38p 1736
03/02/2017 360.28p 360.28p 359.10p 360.28p 423
02/02/2017 360.28p 360.28p 344.93p 360.28p 2543
01/02/2017 360.28p 360.28p 360.28p 360.28p 0
31/01/2017 354.38p 368.08p 354.38p 360.28p 2755
30/01/2017 354.38p 377.53p 347.34p 354.38p 1420
27/01/2017 366.19p 371.86p 354.38p 354.38p 3877
26/01/2017 360.28p 366.19p 360.28p 366.19p 2737
25/01/2017 360.28p 360.28p 347.34p 360.28p 57
24/01/2017 378.00p 378.00p 342.57p 360.28p 5169
23/01/2017 366.19p 388.87p 366.19p 378.00p 4146
20/01/2017 378.00p 393.12p 330.75p 366.19p 3113
19/01/2017 378.00p 404.94p 351.07p 378.00p 148
18/01/2017 425.25p 425.25p 366.19p 378.00p 4405
17/01/2017 425.25p 425.25p 401.63p 425.25p 952
16/01/2017 425.25p 434.70p 425.25p 425.25p 23
13/01/2017 425.25p 434.70p 425.25p 425.25p 353
12/01/2017 425.25p 425.25p 406.83p 425.25p 976
11/01/2017 425.25p 437.07p 406.83p 425.25p 1263
10/01/2017 431.16p 437.07p 406.83p 425.25p 1145
09/01/2017 460.69p 460.69p 401.63p 431.16p 9035
06/01/2017 472.50p 472.50p 425.25p 460.69p 2768
05/01/2017 472.50p 472.50p 472.50p 472.50p 0
04/01/2017 472.50p 481.95p 429.98p 472.50p 4021
03/01/2017 472.50p 477.23p 448.88p 472.50p 2662
30/12/2016 472.50p 472.50p 429.98p 472.50p 70
29/12/2016 472.50p 472.50p 472.50p 472.50p 0
28/12/2016 472.50p 472.50p 472.50p 472.50p 0
23/12/2016 472.50p 472.50p 466.83p 472.50p 10
22/12/2016 472.50p 472.50p 425.25p 472.50p 1485
21/12/2016 472.50p 472.50p 472.50p 472.50p 0
20/12/2016 472.50p 472.50p 472.50p 472.50p 0
19/12/2016 472.50p 472.50p 472.50p 472.50p 0
16/12/2016 472.50p 472.50p 425.73p 472.50p 116
15/12/2016 472.50p 472.50p 472.50p 472.50p 0
14/12/2016 448.88p 472.50p 425.25p 472.50p 1023
13/12/2016 437.07p 448.88p 425.25p 448.88p 1481
12/12/2016 437.07p 437.07p 411.08p 437.07p 153
09/12/2016 437.07p 437.07p 437.07p 437.07p 2116
08/12/2016 448.88p 448.88p 425.25p 437.07p 3332
07/12/2016 448.88p 448.88p 426.20p 448.88p 819
06/12/2016 448.88p 448.88p 448.88p 448.88p 0
05/12/2016 448.88p 452.66p 425.77p 448.88p 420
02/12/2016 448.88p 463.05p 448.88p 448.88p 25
01/12/2016 448.88p 452.66p 448.88p 448.88p 159
30/11/2016 448.88p 466.24p 439.43p 448.88p 1454
29/11/2016 448.88p 452.66p 439.43p 448.88p 910
28/11/2016 448.88p 448.88p 439.43p 448.88p 105
25/11/2016 448.88p 453.60p 427.62p 442.97p 4055
24/11/2016 448.88p 456.20p 425.96p 448.88p 783
23/11/2016 448.88p 457.38p 425.73p 448.88p 1029
22/11/2016 448.88p 457.90p 425.73p 448.88p 547
21/11/2016 460.69p 460.69p 432.34p 448.88p 1172
18/11/2016 448.88p 460.69p 425.73p 460.69p 3451
17/11/2016 448.88p 448.88p 448.88p 448.88p 0
16/11/2016 448.88p 458.33p 425.73p 448.88p 905
15/11/2016 448.88p 448.88p 425.73p 448.88p 581
14/11/2016 460.69p 467.78p 425.26p 448.88p 1483
11/11/2016 484.32p 484.32p 425.25p 460.69p 2599
10/11/2016 419.35p 519.28p 419.35p 484.32p 7603
09/11/2016 425.25p 450.77p 378.00p 419.35p 1344
08/11/2016 437.07p 455.49p 425.25p 437.07p 1491
07/11/2016 448.88p 458.33p 425.25p 437.07p 1347
04/11/2016 448.88p 464.47p 427.62p 448.88p 476
03/11/2016 448.88p 467.31p 434.70p 448.88p 3276
02/11/2016 437.07p 448.88p 437.07p 448.88p 929
01/11/2016 448.88p 448.88p 425.25p 437.07p 870
31/10/2016 448.88p 458.33p 425.25p 448.88p 1560
28/10/2016 448.88p 448.88p 448.88p 448.88p 0
27/10/2016 448.88p 460.69p 433.29p 448.88p 2434
26/10/2016 448.88p 448.88p 448.88p 448.88p 0
25/10/2016 448.88p 460.69p 448.88p 448.88p 106
24/10/2016 448.88p 462.10p 448.88p 448.88p 11
21/10/2016 448.88p 463.05p 432.35p 448.88p 1396
20/10/2016 448.88p 448.88p 425.25p 448.88p 5291
19/10/2016 460.69p 465.42p 435.89p 448.88p 492
18/10/2016 460.69p 460.69p 460.69p 460.69p 0
17/10/2016 460.69p 496.12p 460.69p 460.69p 24
14/10/2016 460.69p 460.69p 434.70p 460.69p 1283
13/10/2016 460.69p 460.69p 460.69p 460.69p 0
12/10/2016 460.69p 460.69p 437.07p 460.69p 785
11/10/2016 460.69p 460.69p 460.69p 460.69p 0
10/10/2016 460.69p 485.50p 432.34p 460.69p 1831
07/10/2016 448.88p 478.41p 426.67p 460.69p 3432
06/10/2016 448.88p 460.69p 425.25p 448.88p 1672
05/10/2016 496.13p 496.13p 425.25p 448.88p 3273
04/10/2016 496.13p 512.19p 454.55p 496.13p 2439
03/10/2016 496.13p 509.12p 496.13p 496.13p 159
30/09/2016 496.13p 512.19p 496.13p 496.13p 6
29/09/2016 496.13p 496.13p 458.33p 496.13p 687
28/09/2016 496.13p 496.13p 484.32p 496.13p 8466
27/09/2016 496.13p 496.13p 496.13p 496.13p 3005
26/09/2016 496.13p 496.13p 453.60p 496.13p 1058
23/09/2016 496.13p 514.08p 453.60p 496.13p 363
22/09/2016 496.13p 496.13p 472.50p 496.13p 529
21/09/2016 496.13p 496.13p 496.13p 496.13p 0
20/09/2016 496.13p 496.13p 458.33p 496.13p 212
19/09/2016 496.13p 515.03p 496.13p 496.13p 1227
16/09/2016 496.13p 519.75p 454.55p 496.13p 2873
15/09/2016 496.13p 496.13p 496.13p 496.13p 0
14/09/2016 519.75p 536.29p 472.50p 496.13p 2828
13/09/2016 507.94p 539.84p 476.61p 507.94p 3668
12/09/2016 507.94p 541.16p 498.49p 507.94p 1682
09/09/2016 472.50p 541.49p 472.50p 507.94p 5341
08/09/2016 472.50p 496.13p 451.24p 472.50p 1087
07/09/2016 448.88p 510.87p 448.88p 472.50p 4328
06/09/2016 448.88p 458.33p 447.70p 448.88p 29299
05/09/2016 448.88p 448.88p 425.25p 448.88p 216
02/09/2016 448.88p 448.88p 425.25p 448.88p 534
01/09/2016 448.88p 448.88p 448.88p 448.88p 0
31/08/2016 448.88p 460.69p 448.88p 448.88p 215
30/08/2016 448.88p 472.03p 448.88p 448.88p 6
26/08/2016 448.88p 448.88p 448.88p 448.88p 0
25/08/2016 448.88p 448.88p 448.88p 448.88p 0
24/08/2016 448.88p 455.97p 448.88p 448.88p 24
23/08/2016 448.88p 455.97p 448.88p 448.88p 250
22/08/2016 448.88p 448.88p 425.25p 448.88p 635
19/08/2016 448.88p 448.88p 425.25p 448.88p 661
18/08/2016 448.88p 448.88p 448.88p 448.88p 0
17/08/2016 448.88p 448.88p 448.88p 448.88p 0
16/08/2016 448.88p 460.69p 448.88p 448.88p 351
15/08/2016 448.88p 448.88p 426.20p 448.88p 512
12/08/2016 448.88p 448.88p 448.88p 448.88p 0
11/08/2016 448.88p 460.69p 437.07p 448.88p 4029
10/08/2016 448.88p 448.88p 448.88p 448.88p 0
09/08/2016 448.88p 458.33p 448.88p 448.88p 1088
08/08/2016 448.88p 448.88p 425.25p 448.88p 148

*Close Price adjusted for both dividends and splits