Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/08/2016 448.88p 458.33p 448.88p 448.88p 41
04/08/2016 448.88p 448.88p 448.88p 448.88p 0
03/08/2016 448.88p 458.33p 425.25p 448.88p 378
02/08/2016 448.88p 455.97p 425.25p 448.88p 1411
01/08/2016 448.88p 458.33p 425.25p 448.88p 218
29/07/2016 448.88p 448.88p 448.88p 448.88p 0
28/07/2016 448.88p 455.97p 425.25p 448.88p 492
27/07/2016 448.88p 448.88p 448.88p 448.88p 0
26/07/2016 448.88p 455.97p 448.88p 448.88p 219
25/07/2016 448.88p 471.56p 425.25p 448.88p 751
22/07/2016 448.88p 472.50p 429.98p 448.88p 468
21/07/2016 448.88p 471.56p 448.88p 448.88p 463
20/07/2016 448.88p 448.88p 448.88p 448.88p 0
19/07/2016 448.88p 448.88p 448.88p 448.88p 0
18/07/2016 437.07p 468.96p 425.25p 448.88p 749
15/07/2016 437.07p 468.96p 437.07p 437.07p 28
14/07/2016 437.07p 448.88p 401.63p 437.07p 1405
13/07/2016 437.07p 437.07p 401.63p 437.07p 705
12/07/2016 448.88p 454.79p 437.07p 437.07p 4762
11/07/2016 448.88p 448.88p 448.88p 448.88p 0
08/07/2016 448.88p 448.88p 446.52p 448.88p 5397
07/07/2016 437.07p 451.24p 437.07p 448.88p 771
06/07/2016 448.88p 448.88p 401.63p 437.07p 2112
05/07/2016 472.50p 472.50p 401.63p 448.88p 593
04/07/2016 496.13p 496.13p 425.25p 472.50p 1101
01/07/2016 496.13p 496.13p 496.13p 496.13p 0
30/06/2016 496.13p 500.85p 496.13p 496.13p 6
29/06/2016 496.13p 496.13p 496.13p 496.13p 0
28/06/2016 484.32p 496.13p 484.32p 496.13p 4392
27/06/2016 484.32p 489.99p 484.32p 484.32p 304
24/06/2016 484.32p 484.32p 448.88p 484.32p 16
23/06/2016 484.32p 491.40p 448.88p 484.32p 158
22/06/2016 484.32p 484.32p 484.32p 484.32p 0
21/06/2016 490.22p 490.22p 437.07p 484.32p 973
20/06/2016 490.22p 490.22p 472.50p 490.22p 169
17/06/2016 478.41p 478.41p 478.41p 478.41p 0
16/06/2016 478.41p 487.27p 478.41p 478.41p 24
15/06/2016 478.41p 478.41p 460.69p 478.41p 186
14/06/2016 478.41p 478.41p 478.41p 478.41p 0
13/06/2016 478.41p 478.41p 460.69p 478.41p 1095
10/06/2016 478.41p 478.41p 478.41p 478.41p 0
09/06/2016 472.50p 478.41p 460.69p 478.41p 36084
08/06/2016 472.50p 472.50p 460.69p 472.50p 641
07/06/2016 460.69p 486.68p 460.69p 472.50p 1983
06/06/2016 460.69p 466.60p 448.88p 460.69p 2180
03/06/2016 460.69p 460.69p 460.22p 460.69p 5514
02/06/2016 460.69p 460.69p 448.88p 460.69p 148
01/06/2016 460.69p 460.69p 460.69p 460.69p 0
31/05/2016 460.69p 460.69p 460.22p 460.69p 668
27/05/2016 460.69p 472.50p 460.69p 460.69p 818
26/05/2016 460.69p 460.69p 460.69p 460.69p 0
25/05/2016 460.69p 460.69p 451.24p 460.69p 212
24/05/2016 460.69p 460.69p 460.69p 460.69p 0
23/05/2016 460.69p 460.69p 451.24p 460.69p 873
20/05/2016 460.69p 460.69p 460.69p 460.69p 0
19/05/2016 460.69p 460.69p 452.42p 460.69p 2032
18/05/2016 460.69p 460.69p 453.60p 460.69p 262
17/05/2016 460.69p 460.69p 448.88p 460.69p 561
16/05/2016 460.69p 460.69p 453.60p 460.69p 254
13/05/2016 460.69p 460.69p 449.12p 460.69p 1207
12/05/2016 454.79p 460.69p 453.01p 460.69p 1270
11/05/2016 454.79p 454.79p 437.42p 454.79p 1554
10/05/2016 454.79p 454.79p 437.07p 454.79p 229
09/05/2016 454.79p 454.79p 437.07p 454.79p 7796
06/05/2016 448.88p 454.79p 437.07p 454.79p 11928
05/05/2016 460.69p 460.69p 448.41p 448.88p 1322
04/05/2016 460.69p 460.69p 448.88p 460.69p 635
03/05/2016 460.69p 467.78p 448.88p 460.69p 431
29/04/2016 531.57p 531.57p 431.83p 460.69p 6340
28/04/2016 531.57p 531.57p 531.57p 531.57p 402
27/04/2016 531.57p 531.57p 531.57p 531.57p 127
26/04/2016 531.57p 542.20p 496.13p 531.57p 567
25/04/2016 531.57p 543.38p 519.75p 531.57p 2239

*Close Price adjusted for both dividends and splits