Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 38.75p 40.00p 37.50p 38.75p 203
24/04/2023 38.75p 39.75p 38.75p 38.75p 2
21/04/2023 40.00p 42.50p 37.50p 38.75p 49803
20/04/2023 33.75p 42.50p 32.50p 40.00p 30599
19/04/2023 33.75p 34.80p 33.75p 33.75p 144
18/04/2023 33.75p 34.95p 32.85p 33.75p 19984
17/04/2023 33.75p 34.75p 33.75p 33.75p 15091
14/04/2023 33.75p 34.75p 32.50p 33.75p 45678
13/04/2023 33.75p 35.00p 30.00p 33.75p 26229
12/04/2023 33.75p 33.75p 31.00p 33.75p 22129
11/04/2023 33.75p 34.20p 31.50p 33.75p 61114
06/04/2023 37.50p 37.50p 32.75p 33.75p 96501
05/04/2023 36.25p 36.25p 35.25p 36.25p 812
04/04/2023 36.25p 37.50p 36.25p 36.25p 9
03/04/2023 36.25p 36.45p 35.25p 36.25p 3238
31/03/2023 36.25p 36.25p 35.25p 36.25p 523
30/03/2023 36.25p 36.25p 35.00p 36.25p 7006
29/03/2023 36.25p 36.50p 35.00p 36.25p 31472
28/03/2023 36.25p 36.25p 35.03p 36.25p 607
27/03/2023 36.25p 36.95p 36.25p 36.25p 2756
24/03/2023 36.25p 36.95p 35.25p 36.25p 771
23/03/2023 36.25p 36.65p 35.00p 36.25p 6183
22/03/2023 36.25p 36.25p 35.00p 35.00p 8358
21/03/2023 36.25p 36.25p 35.50p 36.25p 3334
20/03/2023 36.25p 37.35p 35.00p 36.25p 224
17/03/2023 36.25p 37.40p 35.50p 36.25p 5008
16/03/2023 36.25p 36.25p 36.25p 36.25p 0
15/03/2023 36.25p 36.25p 35.00p 36.25p 410
14/03/2023 36.25p 36.65p 35.05p 36.25p 4105
13/03/2023 33.75p 37.50p 33.75p 36.25p 44988
10/03/2023 38.75p 39.00p 33.00p 33.75p 100318
09/03/2023 32.50p 39.50p 30.00p 38.75p 230058
08/03/2023 30.00p 32.50p 27.60p 32.50p 137778
07/03/2023 30.00p 32.50p 27.70p 30.00p 2882
06/03/2023 28.75p 30.00p 27.65p 30.00p 2110
03/03/2023 28.75p 28.75p 27.70p 28.75p 19
02/03/2023 28.75p 28.75p 27.72p 28.75p 3000
01/03/2023 28.75p 30.00p 27.50p 28.75p 24
28/02/2023 28.75p 28.75p 27.72p 28.75p 5000
27/02/2023 28.75p 30.00p 27.70p 28.75p 14005
24/02/2023 28.75p 28.75p 27.50p 28.75p 271
23/02/2023 28.75p 30.00p 27.50p 28.75p 2407
22/02/2023 28.75p 28.75p 27.50p 28.75p 24
21/02/2023 28.75p 30.00p 27.50p 28.75p 17112
20/02/2023 28.75p 30.00p 27.50p 28.75p 17930
17/02/2023 31.25p 31.25p 26.25p 28.75p 70869
16/02/2023 31.25p 31.25p 30.00p 31.25p 28691
15/02/2023 31.25p 32.50p 31.25p 31.25p 6
14/02/2023 31.25p 31.25p 30.00p 31.25p 20998
13/02/2023 31.25p 33.25p 30.00p 31.25p 6554
10/02/2023 31.25p 31.25p 31.00p 31.25p 32000
09/02/2023 31.25p 32.50p 30.00p 31.25p 10586
08/02/2023 31.25p 31.38p 31.00p 31.25p 8000
07/02/2023 31.25p 32.50p 30.00p 31.25p 17351
06/02/2023 33.75p 34.25p 31.25p 31.25p 1377
03/02/2023 33.75p 35.00p 32.50p 33.75p 5734
02/02/2023 33.75p 35.00p 32.55p 33.75p 2059
01/02/2023 37.50p 37.50p 32.50p 33.75p 32231
31/01/2023 37.50p 40.00p 35.00p 37.50p 14826
30/01/2023 45.00p 50.00p 30.00p 37.50p 418882
27/01/2023 42.50p 45.00p 41.00p 42.50p 656
26/01/2023 41.25p 43.75p 41.25p 42.50p 5422
25/01/2023 41.25p 41.25p 40.00p 41.25p 2116
24/01/2023 42.50p 42.50p 40.00p 41.25p 253
23/01/2023 42.50p 44.00p 40.00p 42.50p 2222
20/01/2023 42.50p 44.00p 42.50p 42.50p 2248
19/01/2023 43.75p 44.00p 40.50p 42.50p 29218
18/01/2023 46.25p 46.25p 43.25p 43.75p 3903
17/01/2023 47.50p 47.50p 45.00p 46.25p 10060
16/01/2023 47.50p 50.00p 45.10p 47.50p 6800
13/01/2023 47.50p 47.50p 45.10p 47.50p 21227
12/01/2023 47.50p 47.50p 45.10p 47.50p 5111
11/01/2023 51.25p 55.00p 45.50p 47.50p 23010
10/01/2023 50.00p 55.00p 47.50p 51.25p 4003
09/01/2023 51.25p 55.00p 45.00p 50.00p 1645
06/01/2023 51.25p 51.87p 47.65p 51.25p 3611
05/01/2023 51.25p 51.25p 51.25p 51.25p 0
04/01/2023 51.25p 52.00p 51.25p 51.25p 137
03/01/2023 51.25p 51.25p 47.50p 51.25p 6061
30/12/2022 51.25p 55.00p 51.25p 51.25p 117
29/12/2022 50.00p 52.00p 47.50p 51.25p 25700
28/12/2022 50.00p 50.00p 48.33p 50.00p 0
23/12/2022 50.00p 52.25p 50.00p 50.00p 5000
22/12/2022 50.00p 55.00p 45.00p 50.00p 39356
21/12/2022 50.00p 53.50p 50.00p 50.00p 10093
20/12/2022 50.00p 52.25p 50.00p 50.00p 16713
19/12/2022 45.00p 55.00p 43.25p 50.00p 29737
16/12/2022 45.00p 47.55p 42.50p 45.00p 2400
15/12/2022 45.00p 48.45p 42.50p 45.00p 1033
14/12/2022 45.00p 48.73p 42.10p 45.00p 3659
13/12/2022 45.00p 50.00p 40.00p 45.00p 9322
12/12/2022 47.50p 50.00p 40.00p 45.00p 4920
09/12/2022 47.50p 55.00p 41.55p 47.50p 2203
08/12/2022 47.50p 47.50p 47.50p 47.50p 0
07/12/2022 47.50p 55.00p 43.30p 47.50p 2008
06/12/2022 47.50p 55.00p 43.00p 50.00p 14950
05/12/2022 47.50p 47.50p 45.00p 47.50p 60
02/12/2022 50.00p 51.00p 45.00p 47.50p 5270
01/12/2022 50.00p 50.00p 46.11p 50.00p 6020
30/11/2022 51.25p 55.00p 47.50p 50.00p 5264
29/11/2022 51.25p 51.25p 47.65p 51.25p 300
28/11/2022 51.25p 51.62p 47.50p 51.25p 580
25/11/2022 51.25p 55.00p 51.25p 51.25p 7
24/11/2022 51.25p 55.00p 47.50p 51.25p 4747
23/11/2022 51.25p 55.00p 47.65p 51.25p 15366
22/11/2022 50.00p 52.10p 50.00p 51.25p 1902
21/11/2022 50.00p 50.00p 50.00p 50.00p 0
18/11/2022 51.25p 55.00p 47.66p 50.00p 1671
17/11/2022 50.00p 53.75p 48.00p 51.25p 2353
16/11/2022 50.00p 55.00p 47.75p 50.00p 8325
15/11/2022 50.00p 53.50p 50.00p 50.00p 925
14/11/2022 50.00p 55.00p 50.00p 50.00p 408
11/11/2022 50.00p 53.50p 50.00p 50.00p 3000
10/11/2022 50.00p 55.00p 45.00p 50.00p 2803
09/11/2022 50.00p 52.00p 45.00p 50.00p 2332
08/11/2022 48.75p 52.50p 43.25p 50.00p 26732
07/11/2022 43.75p 55.00p 43.75p 48.75p 96914
04/11/2022 46.25p 48.75p 40.75p 42.50p 16010
03/11/2022 46.25p 47.50p 46.25p 47.50p 10
02/11/2022 52.50p 54.00p 45.00p 46.25p 27736
01/11/2022 62.50p 62.50p 43.75p 52.50p 105970
31/10/2022 63.75p 64.95p 60.00p 62.50p 1005
28/10/2022 63.75p 63.75p 63.75p 63.75p 0
27/10/2022 63.75p 64.95p 62.50p 63.75p 23
26/10/2022 66.25p 66.25p 62.50p 63.75p 2000
25/10/2022 66.25p 66.25p 62.50p 66.25p 48
24/10/2022 66.25p 66.45p 66.25p 66.25p 1819
21/10/2022 66.25p 66.25p 62.50p 66.25p 1
20/10/2022 66.25p 66.25p 62.50p 66.25p 563
19/10/2022 66.25p 66.25p 62.50p 66.25p 10
18/10/2022 67.50p 70.00p 65.80p 66.25p 823
17/10/2022 66.25p 67.50p 65.00p 67.50p 11600
14/10/2022 66.25p 66.25p 66.25p 66.25p 0
13/10/2022 67.50p 70.00p 62.50p 66.25p 6009
12/10/2022 67.50p 67.50p 67.00p 67.50p 7000
11/10/2022 65.00p 70.00p 64.50p 69.00p 21983
10/10/2022 77.50p 77.50p 65.00p 65.00p 20965
07/10/2022 77.50p 77.50p 77.50p 77.50p 0
06/10/2022 81.25p 81.25p 75.00p 77.50p 8920
05/10/2022 90.00p 92.50p 80.00p 82.50p 9547
04/10/2022 92.50p 100.00p 81.50p 90.00p 3863
03/10/2022 92.50p 100.00p 81.50p 100.00p 23001
30/09/2022 92.50p 100.00p 85.00p 97.50p 2425
29/09/2022 87.50p 100.00p 85.00p 92.50p 13364
28/09/2022 88.75p 88.75p 75.50p 81.25p 6917
27/09/2022 105.00p 105.00p 77.50p 88.75p 11305
26/09/2022 105.00p 105.00p 105.00p 105.00p 0
23/09/2022 105.00p 107.50p 105.00p 105.00p 0
22/09/2022 105.00p 105.00p 105.00p 105.00p 0
21/09/2022 105.00p 105.00p 105.00p 105.00p 0
20/09/2022 105.00p 105.00p 105.00p 105.00p 0
16/09/2022 105.00p 105.00p 100.00p 105.00p 1000
15/09/2022 105.00p 105.00p 100.20p 105.00p 246
14/09/2022 105.00p 105.00p 105.00p 105.00p 0
13/09/2022 105.00p 105.00p 105.00p 105.00p 0
12/09/2022 105.00p 105.00p 105.00p 105.00p 0
09/09/2022 105.00p 105.00p 100.00p 105.00p 12
08/09/2022 105.00p 105.00p 105.00p 105.00p 0
07/09/2022 105.00p 105.00p 104.00p 105.00p 2
06/09/2022 105.00p 105.00p 105.00p 105.00p 0
05/09/2022 105.00p 105.00p 104.00p 105.00p 40
02/09/2022 105.00p 105.00p 100.00p 105.00p 1245
01/09/2022 105.00p 108.00p 105.00p 105.00p 6
31/08/2022 105.00p 105.00p 100.00p 105.00p 1814
30/08/2022 107.50p 107.50p 100.00p 105.00p 8700
26/08/2022 107.50p 107.50p 107.50p 107.50p 0
25/08/2022 107.50p 107.50p 107.50p 107.50p 0
24/08/2022 115.00p 115.00p 101.00p 107.50p 21660
23/08/2022 115.00p 125.00p 111.05p 118.00p 7650
22/08/2022 107.50p 125.00p 105.00p 115.00p 29297
19/08/2022 105.00p 110.00p 105.00p 105.00p 459
18/08/2022 105.00p 105.00p 105.00p 105.00p 0
17/08/2022 105.00p 105.00p 105.00p 105.00p 0
16/08/2022 105.00p 105.00p 100.25p 105.00p 516
15/08/2022 105.00p 110.00p 100.00p 105.00p 4804
12/08/2022 102.50p 108.75p 100.00p 105.00p 42964
11/08/2022 90.00p 110.00p 90.00p 102.50p 37433
10/08/2022 82.50p 93.00p 82.50p 90.00p 25500
09/08/2022 82.50p 86.10p 76.10p 82.50p 761
08/08/2022 82.50p 89.00p 75.00p 82.50p 3307
05/08/2022 87.50p 87.50p 82.50p 82.50p 5000
04/08/2022 87.50p 89.25p 87.50p 87.50p 10
03/08/2022 87.50p 89.35p 87.50p 87.50p 1109
02/08/2022 87.50p 87.50p 85.10p 87.50p 0
01/08/2022 90.00p 90.00p 82.50p 87.50p 0
29/07/2022 87.50p 87.50p 85.10p 87.50p 8
28/07/2022 87.50p 87.50p 87.50p 87.50p 0
27/07/2022 85.00p 90.00p 85.00p 87.50p 5396
26/07/2022 87.50p 87.50p 80.00p 85.00p 4630
25/07/2022 87.50p 87.50p 79.96p 87.50p 680
22/07/2022 87.50p 87.50p 87.50p 87.50p 0
21/07/2022 87.50p 88.90p 85.00p 87.50p 12433
20/07/2022 90.00p 90.00p 85.00p 87.50p 8297
19/07/2022 90.00p 90.00p 90.00p 90.00p 0
18/07/2022 90.00p 90.00p 86.50p 90.00p 6436
15/07/2022 90.00p 90.00p 90.00p 90.00p 0
14/07/2022 90.00p 90.00p 87.20p 90.00p 40
13/07/2022 90.00p 95.00p 90.00p 90.00p 12
12/07/2022 90.00p 93.50p 90.00p 90.00p 5028
11/07/2022 90.00p 95.00p 90.00p 90.00p 28

*Close Price adjusted for both dividends and splits