Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2024 9.75p 9.81p 9.75p 9.75p 10135
16/05/2024 9.75p 9.75p 9.50p 9.75p 9200
15/05/2024 9.75p 9.75p 9.50p 9.75p 11733
14/05/2024 9.75p 9.75p 9.67p 9.75p 0
13/05/2024 9.75p 9.75p 9.53p 9.75p 642
10/05/2024 9.75p 9.75p 9.67p 9.75p 0
09/05/2024 9.75p 9.75p 9.50p 9.75p 5
08/05/2024 9.75p 9.75p 9.67p 9.75p 0
07/05/2024 9.75p 9.75p 9.67p 9.75p 0
03/05/2024 9.75p 9.75p 9.67p 9.75p 0
02/05/2024 9.75p 9.88p 9.50p 9.75p 5012
01/05/2024 9.75p 9.75p 9.67p 9.75p 0
30/04/2024 9.75p 9.75p 9.53p 9.75p 1001
29/04/2024 9.75p 9.75p 9.67p 9.75p 0
26/04/2024 9.75p 9.90p 9.50p 9.75p 11256
25/04/2024 9.75p 9.75p 9.61p 9.75p 19800
24/04/2024 9.75p 9.75p 9.30p 9.75p 18
23/04/2024 9.75p 9.75p 9.67p 9.75p 0
22/04/2024 9.75p 9.75p 9.67p 9.75p 0
19/04/2024 9.75p 9.75p 9.67p 9.75p 0
18/04/2024 9.75p 9.75p 9.61p 9.75p 258
17/04/2024 9.75p 9.99p 9.50p 9.75p 255
16/04/2024 9.75p 9.75p 9.75p 9.75p 0
15/04/2024 9.75p 9.75p 9.50p 9.75p 12
12/04/2024 9.75p 9.98p 9.75p 9.75p 5954
11/04/2024 9.75p 9.75p 9.67p 9.75p 0
10/04/2024 9.75p 9.75p 9.61p 9.75p 1704
09/04/2024 9.75p 9.75p 9.60p 9.75p 1700
08/04/2024 9.75p 9.98p 9.75p 9.75p 4962
05/04/2024 9.75p 9.98p 9.53p 9.75p 17
04/04/2024 10.25p 10.25p 9.53p 9.75p 21998
03/04/2024 10.25p 10.25p 10.00p 10.25p 2254
02/04/2024 10.25p 10.25p 10.00p 10.25p 2106
28/03/2024 10.50p 11.00p 10.00p 10.25p 32808
27/03/2024 10.50p 10.50p 10.00p 10.50p 6000
26/03/2024 10.50p 10.50p 10.25p 10.50p 0
25/03/2024 11.25p 11.25p 10.00p 10.50p 87280
22/03/2024 11.25p 12.00p 10.15p 11.25p 385080
21/03/2024 11.75p 12.50p 10.50p 12.00p 126919
20/03/2024 11.75p 11.75p 11.75p 11.75p 0
19/03/2024 11.75p 11.75p 11.25p 11.75p 6029
18/03/2024 11.75p 11.75p 11.23p 11.75p 140
15/03/2024 12.50p 13.00p 11.20p 11.75p 50777
14/03/2024 12.50p 12.50p 12.50p 12.50p 0
13/03/2024 12.50p 12.50p 12.25p 12.50p 110172
12/03/2024 12.50p 12.50p 12.46p 12.50p 84307
11/03/2024 12.50p 12.50p 12.50p 12.50p 0
08/03/2024 12.50p 12.95p 12.50p 12.50p 154
07/03/2024 12.50p 12.99p 12.44p 12.50p 23445
06/03/2024 12.50p 12.50p 12.50p 12.50p 0
05/03/2024 12.50p 12.80p 12.27p 12.50p 86091
04/03/2024 15.00p 15.00p 10.13p 12.50p 1195133
01/03/2024 16.25p 16.25p 16.13p 16.25p 13675
29/02/2024 16.25p 16.25p 16.13p 16.25p 0
28/02/2024 16.25p 16.25p 16.13p 16.25p 0
27/02/2024 16.25p 16.25p 16.07p 16.25p 18801
26/02/2024 16.50p 16.50p 16.00p 16.25p 42000
23/02/2024 16.75p 17.40p 16.03p 16.50p 27224
22/02/2024 16.75p 16.75p 16.00p 16.75p 6077
21/02/2024 16.75p 16.75p 16.37p 16.75p 0
20/02/2024 16.75p 16.75p 16.67p 16.75p 1500
19/02/2024 16.75p 16.75p 16.37p 16.75p 0
16/02/2024 16.75p 16.75p 16.37p 16.75p 400
15/02/2024 16.75p 16.75p 16.70p 16.75p 37223
14/02/2024 16.75p 17.40p 16.75p 16.75p 600
13/02/2024 16.75p 16.75p 16.37p 16.75p 0
12/02/2024 16.75p 17.50p 16.75p 16.75p 10
09/02/2024 16.75p 17.50p 16.63p 16.75p 40751
08/02/2024 16.75p 17.48p 16.75p 16.75p 15663
07/02/2024 17.00p 17.00p 16.55p 16.75p 37000
06/02/2024 17.00p 17.60p 17.00p 17.00p 538
05/02/2024 17.00p 17.60p 16.50p 17.00p 4613
02/02/2024 17.00p 17.60p 17.00p 17.00p 10769
01/02/2024 17.50p 17.66p 16.20p 17.00p 37575
31/01/2024 17.50p 18.20p 17.00p 17.50p 24937
30/01/2024 17.50p 18.00p 17.00p 17.50p 2225
29/01/2024 18.25p 18.30p 17.05p 17.50p 56760
26/01/2024 18.25p 18.50p 18.03p 18.50p 7194
25/01/2024 19.50p 19.50p 18.00p 18.00p 200451
24/01/2024 20.50p 22.00p 20.50p 21.00p 8612
23/01/2024 20.50p 20.99p 20.00p 20.50p 53891
22/01/2024 20.50p 20.99p 20.20p 20.50p 21888
19/01/2024 19.50p 20.93p 19.00p 20.50p 88656
18/01/2024 19.50p 20.79p 19.50p 19.50p 1162352
17/01/2024 20.20p 20.20p 19.35p 20.00p 11377
16/01/2024 20.30p 20.40p 20.20p 20.20p 3581
15/01/2024 20.30p 20.30p 20.15p 20.30p 5000
12/01/2024 21.70p 22.60p 20.15p 20.30p 117601
11/01/2024 17.50p 21.97p 17.50p 21.70p 1249335
10/01/2024 17.00p 19.00p 16.50p 17.50p 608501
09/01/2024 14.25p 16.95p 14.25p 16.50p 204058
08/01/2024 14.25p 15.00p 14.25p 14.25p 8000
05/01/2024 13.00p 15.00p 13.00p 14.25p 79000
04/01/2024 13.00p 13.45p 13.00p 13.00p 20000
03/01/2024 13.00p 13.00p 12.83p 13.00p 0
02/01/2024 13.00p 13.50p 13.00p 13.00p 11050
29/12/2023 13.00p 13.00p 12.86p 13.00p 146
28/12/2023 13.00p 13.17p 13.00p 13.00p 0
27/12/2023 13.00p 13.45p 13.00p 13.00p 148
22/12/2023 13.00p 13.17p 13.00p 13.00p 0
21/12/2023 13.00p 13.17p 13.00p 13.00p 0
20/12/2023 13.00p 13.17p 13.00p 13.00p 0
19/12/2023 13.00p 14.30p 12.88p 14.30p 175
18/12/2023 13.00p 13.50p 12.86p 13.00p 307
15/12/2023 13.00p 13.00p 12.86p 13.00p 9672
14/12/2023 13.00p 13.17p 13.00p 13.00p 0
13/12/2023 13.00p 13.17p 13.00p 13.00p 0
12/12/2023 13.00p 13.00p 12.86p 13.00p 846
11/12/2023 13.00p 13.00p 12.80p 13.00p 1572
08/12/2023 13.00p 13.50p 12.78p 13.00p 45045
07/12/2023 13.00p 13.50p 12.00p 13.00p 75174
06/12/2023 13.00p 13.20p 12.50p 13.00p 55500
05/12/2023 13.00p 13.00p 12.52p 13.00p 525
04/12/2023 13.00p 13.00p 12.50p 13.00p 46544
01/12/2023 13.25p 13.25p 12.50p 13.00p 116946
30/11/2023 13.25p 13.26p 13.00p 13.25p 100896
29/11/2023 13.25p 13.25p 13.00p 13.25p 27
28/11/2023 13.25p 13.25p 13.00p 13.25p 100
27/11/2023 13.25p 13.25p 13.00p 13.25p 2740
24/11/2023 13.25p 13.25p 13.25p 13.25p 0
23/11/2023 13.25p 13.27p 13.00p 13.25p 27451
22/11/2023 13.25p 13.27p 13.00p 13.25p 2447
21/11/2023 13.25p 13.27p 13.00p 13.25p 15796
20/11/2023 13.25p 13.25p 13.00p 13.25p 100869
17/11/2023 13.25p 13.25p 13.00p 13.25p 4335
16/11/2023 13.25p 13.25p 13.02p 13.25p 4000
15/11/2023 13.25p 13.25p 13.17p 13.25p 0
14/11/2023 13.25p 13.25p 13.17p 13.25p 0
13/11/2023 13.25p 13.38p 13.25p 13.25p 20437
10/11/2023 13.25p 13.34p 13.25p 13.25p 7600
09/11/2023 13.25p 13.25p 13.02p 13.25p 5400
08/11/2023 13.25p 13.25p 13.17p 13.25p 0
07/11/2023 13.25p 13.25p 13.02p 13.25p 2222
06/11/2023 13.25p 13.38p 13.00p 13.25p 116502
03/11/2023 13.50p 13.50p 13.05p 13.25p 23641
02/11/2023 13.50p 13.50p 13.33p 13.50p 0
01/11/2023 13.50p 13.50p 13.05p 13.50p 5241
31/10/2023 13.50p 13.50p 13.05p 13.50p 11482
30/10/2023 13.50p 13.75p 13.50p 13.50p 38279
27/10/2023 13.50p 13.50p 13.33p 13.50p 0
26/10/2023 13.50p 13.50p 13.00p 13.50p 532
25/10/2023 13.75p 13.75p 13.50p 13.50p 67
24/10/2023 13.75p 14.00p 13.75p 13.75p 60
23/10/2023 13.75p 13.75p 13.20p 13.75p 354
20/10/2023 13.75p 13.75p 13.52p 13.75p 642
19/10/2023 14.25p 14.25p 13.93p 14.25p 7209
18/10/2023 14.25p 14.25p 14.25p 14.25p 0
17/10/2023 14.25p 14.78p 14.25p 14.25p 21
16/10/2023 14.25p 14.25p 13.52p 14.25p 2907
13/10/2023 13.75p 14.95p 13.75p 14.25p 70011
12/10/2023 13.50p 13.75p 13.05p 13.75p 6150
11/10/2023 14.25p 14.50p 13.50p 13.50p 10163
10/10/2023 14.50p 14.50p 14.03p 14.25p 5752
09/10/2023 14.50p 14.50p 14.12p 14.50p 16240
06/10/2023 14.50p 14.97p 14.05p 14.50p 18817
05/10/2023 15.25p 15.25p 14.00p 14.50p 108578
04/10/2023 19.00p 19.40p 13.06p 14.75p 1337406
03/10/2023 19.00p 19.95p 18.10p 19.00p 436
02/10/2023 20.50p 20.50p 19.10p 20.00p 71201
29/09/2023 20.50p 20.50p 20.03p 20.50p 24754
28/09/2023 21.00p 21.75p 20.50p 20.50p 10
27/09/2023 22.00p 22.00p 20.00p 21.00p 5460
26/09/2023 23.00p 23.00p 21.09p 22.00p 10600
25/09/2023 23.50p 23.50p 22.00p 23.00p 492
22/09/2023 23.50p 23.90p 22.15p 23.50p 10030
21/09/2023 23.50p 23.50p 22.06p 23.50p 954
20/09/2023 23.50p 25.00p 23.00p 24.00p 22505
19/09/2023 26.25p 26.25p 21.25p 21.25p 93223
18/09/2023 26.25p 26.37p 25.03p 26.25p 2163
15/09/2023 26.25p 26.62p 26.25p 26.25p 7711
14/09/2023 26.25p 26.62p 26.25p 26.25p 1818
13/09/2023 26.25p 26.25p 25.03p 26.25p 500
12/09/2023 26.25p 26.25p 26.25p 26.25p 0
11/09/2023 26.25p 26.25p 25.30p 26.25p 4000
08/09/2023 26.25p 26.75p 25.00p 26.25p 1213
07/09/2023 26.25p 26.25p 25.00p 26.25p 20000
06/09/2023 26.25p 27.13p 26.25p 26.25p 964
05/09/2023 26.25p 27.09p 26.25p 26.25p 1810
04/09/2023 26.25p 27.50p 25.00p 26.25p 1417
01/09/2023 26.25p 27.13p 25.30p 26.25p 10036
31/08/2023 25.00p 27.13p 25.00p 26.25p 8747
30/08/2023 25.00p 25.00p 22.60p 25.00p 5972
29/08/2023 25.00p 25.00p 23.75p 25.00p 0
25/08/2023 25.00p 25.00p 24.50p 25.00p 527
24/08/2023 25.00p 27.50p 23.30p 25.00p 2031
23/08/2023 23.75p 25.00p 23.75p 25.00p 11020
22/08/2023 23.75p 23.75p 23.25p 23.75p 2394
21/08/2023 23.75p 23.75p 23.18p 23.75p 4648
18/08/2023 23.75p 23.75p 22.50p 23.75p 86
17/08/2023 23.75p 25.00p 22.50p 23.75p 863
16/08/2023 23.75p 24.40p 23.75p 23.75p 804
15/08/2023 23.75p 23.75p 22.50p 23.75p 3433
14/08/2023 23.75p 23.75p 23.13p 23.75p 5
11/08/2023 23.75p 25.00p 23.75p 23.75p 436
10/08/2023 23.75p 23.75p 23.13p 23.75p 400
09/08/2023 23.75p 23.75p 23.13p 23.75p 0
08/08/2023 23.75p 23.75p 23.05p 23.75p 1795
07/08/2023 23.75p 24.47p 23.75p 23.75p 26853
04/08/2023 23.75p 24.47p 23.75p 23.75p 461
03/08/2023 23.75p 23.75p 23.50p 23.75p 0

*Close Price adjusted for both dividends and splits