Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/12/2020 271.25p 277.50p 267.50p 267.50p 675
02/12/2020 272.50p 277.00p 272.50p 272.50p 1990
01/12/2020 268.75p 274.00p 265.00p 272.50p 3377
30/11/2020 271.25p 277.00p 267.75p 268.75p 3145
27/11/2020 277.50p 277.50p 265.00p 277.50p 3181
26/11/2020 281.25p 284.00p 272.50p 277.50p 5415
25/11/2020 281.25p 284.00p 281.25p 281.25p 853
24/11/2020 300.00p 300.00p 275.13p 281.25p 16346
23/11/2020 310.00p 312.50p 300.00p 305.00p 6168
20/11/2020 310.00p 315.00p 300.00p 310.00p 360
19/11/2020 312.50p 317.50p 300.00p 310.00p 2940
18/11/2020 312.50p 322.00p 300.50p 312.50p 598
17/11/2020 312.50p 325.00p 312.50p 312.50p 1457
16/11/2020 312.50p 314.00p 300.00p 312.50p 4253
13/11/2020 312.50p 317.50p 302.50p 312.50p 714
12/11/2020 307.50p 317.00p 295.00p 312.50p 9617
11/11/2020 280.00p 313.50p 277.50p 307.50p 28515
10/11/2020 261.25p 264.93p 257.65p 262.50p 1779
09/11/2020 257.50p 264.50p 252.50p 261.25p 17763
06/11/2020 260.00p 262.49p 250.00p 257.50p 3429
05/11/2020 263.75p 265.00p 260.00p 260.00p 1269
04/11/2020 263.75p 263.75p 263.75p 263.75p 0
03/11/2020 263.75p 263.75p 263.75p 263.75p 0
02/11/2020 263.75p 263.75p 262.50p 263.75p 2654
30/10/2020 263.75p 263.75p 263.49p 263.75p 566
29/10/2020 263.75p 263.75p 262.53p 263.75p 472
28/10/2020 277.50p 277.50p 262.55p 263.75p 3081
27/10/2020 285.00p 285.00p 266.00p 277.50p 9562
26/10/2020 285.00p 288.60p 275.01p 285.00p 7563
23/10/2020 285.00p 293.50p 280.00p 285.00p 5304
22/10/2020 290.00p 290.00p 280.00p 285.00p 9136
21/10/2020 290.00p 293.00p 281.20p 290.00p 13658
20/10/2020 290.00p 293.50p 284.50p 290.00p 3368
19/10/2020 290.00p 294.50p 283.00p 290.00p 7396
16/10/2020 307.50p 307.50p 282.50p 290.00p 11212
15/10/2020 310.00p 310.00p 305.00p 310.00p 2476
14/10/2020 310.00p 310.00p 305.00p 310.00p 2574
13/10/2020 317.50p 317.50p 305.00p 310.00p 1718
12/10/2020 318.75p 318.75p 305.00p 317.50p 4222
09/10/2020 318.75p 324.75p 313.50p 318.75p 3690
08/10/2020 317.50p 324.75p 313.00p 318.75p 2276
07/10/2020 317.50p 331.25p 317.50p 317.50p 1947
06/10/2020 317.50p 324.10p 315.50p 317.50p 477
05/10/2020 317.50p 325.00p 310.00p 317.50p 4520
02/10/2020 317.50p 322.50p 313.00p 317.50p 297
01/10/2020 312.50p 317.50p 312.50p 317.50p 8220
30/09/2020 310.00p 312.50p 305.50p 312.50p 6051
29/09/2020 312.50p 318.25p 300.00p 310.00p 6923
28/09/2020 292.50p 314.50p 288.76p 312.50p 8308
25/09/2020 275.00p 292.50p 268.00p 292.50p 12814
24/09/2020 287.50p 290.00p 275.00p 275.00p 10657
23/09/2020 285.00p 294.50p 270.00p 285.00p 5994
22/09/2020 281.25p 289.00p 268.50p 285.00p 12335
21/09/2020 281.25p 281.25p 265.50p 281.25p 8459
18/09/2020 281.25p 284.50p 263.50p 281.25p 6127
17/09/2020 287.50p 287.50p 270.60p 281.25p 5500
16/09/2020 281.25p 287.50p 275.25p 287.50p 1912
15/09/2020 278.75p 287.00p 270.50p 281.25p 7212
14/09/2020 265.00p 282.50p 265.00p 278.75p 9207
11/09/2020 265.00p 269.50p 255.30p 265.00p 14812
10/09/2020 265.00p 265.00p 258.75p 265.00p 243
09/09/2020 268.75p 268.75p 255.50p 265.00p 7949
08/09/2020 275.00p 284.00p 262.50p 268.75p 6231
07/09/2020 275.00p 285.00p 275.00p 275.00p 22
04/09/2020 287.50p 287.50p 262.50p 275.00p 19217
03/09/2020 298.75p 298.75p 285.50p 287.50p 2444
02/09/2020 287.50p 308.50p 287.50p 298.75p 20919
01/09/2020 287.50p 291.25p 275.50p 287.50p 1618
28/08/2020 287.50p 291.25p 275.50p 287.50p 1644
27/08/2020 297.50p 297.50p 275.01p 287.50p 4953
26/08/2020 300.00p 300.00p 285.00p 297.50p 5589
25/08/2020 312.50p 312.50p 287.50p 300.00p 4791
24/08/2020 312.50p 324.50p 308.50p 312.50p 11545
21/08/2020 330.00p 330.00p 305.01p 312.50p 8579
20/08/2020 335.00p 350.00p 325.00p 330.00p 11599
19/08/2020 312.50p 350.00p 312.50p 335.00p 13214
18/08/2020 300.00p 324.75p 297.50p 312.50p 23543
17/08/2020 287.50p 312.25p 287.50p 300.00p 43016
14/08/2020 287.50p 293.50p 278.75p 287.50p 10429
13/08/2020 293.75p 294.25p 278.00p 287.50p 7536
12/08/2020 293.75p 295.00p 287.50p 293.75p 17950
11/08/2020 257.50p 309.80p 257.50p 293.75p 57897
10/08/2020 257.50p 264.24p 250.75p 257.50p 3488
07/08/2020 257.50p 260.00p 250.00p 257.50p 1576
06/08/2020 257.50p 260.00p 250.50p 257.50p 9766
05/08/2020 257.50p 260.00p 257.50p 257.50p 39
04/08/2020 257.50p 260.00p 257.50p 257.50p 212
03/08/2020 257.50p 265.00p 257.50p 257.50p 2499
31/07/2020 257.50p 260.00p 250.50p 257.50p 3193
30/07/2020 257.50p 264.00p 250.00p 257.50p 3916
29/07/2020 265.00p 265.00p 250.50p 257.50p 1719
28/07/2020 265.00p 265.00p 256.00p 265.00p 1126
27/07/2020 265.00p 268.50p 255.00p 265.00p 7551
24/07/2020 265.00p 265.00p 256.00p 265.00p 2915
23/07/2020 265.00p 272.00p 265.00p 265.00p 2261
22/07/2020 265.00p 269.50p 260.00p 265.00p 2297
21/07/2020 265.00p 265.00p 257.75p 265.00p 1079
20/07/2020 265.00p 265.00p 265.00p 265.00p 8004
17/07/2020 265.00p 268.60p 265.00p 265.00p 2000
16/07/2020 270.00p 270.00p 265.00p 265.00p 8833
15/07/2020 272.50p 272.50p 265.00p 270.00p 4000
14/07/2020 280.00p 285.00p 266.50p 272.50p 8961
13/07/2020 270.00p 289.80p 267.50p 280.00p 16754
10/07/2020 260.00p 272.00p 260.00p 270.00p 17749
09/07/2020 267.50p 267.50p 250.00p 260.00p 1202
08/07/2020 270.00p 270.00p 260.75p 267.50p 700
07/07/2020 270.00p 270.00p 262.50p 270.00p 7747
06/07/2020 257.50p 267.50p 257.50p 267.50p 5374
03/07/2020 282.50p 282.50p 256.00p 257.50p 9427
02/07/2020 270.00p 292.50p 265.00p 282.50p 8342
01/07/2020 270.00p 274.50p 265.50p 270.00p 4364
30/06/2020 270.00p 270.00p 270.00p 270.00p 0
29/06/2020 270.00p 271.00p 265.10p 270.00p 2192
26/06/2020 270.00p 270.30p 270.00p 270.00p 7319
25/06/2020 267.50p 272.00p 263.00p 270.00p 9727
24/06/2020 262.50p 265.00p 255.00p 265.00p 9334
23/06/2020 262.50p 265.00p 250.00p 262.50p 1628
22/06/2020 262.50p 265.00p 250.00p 262.50p 630
19/06/2020 262.50p 262.50p 250.00p 262.50p 701
18/06/2020 262.50p 262.50p 250.00p 262.50p 1422
17/06/2020 262.50p 262.50p 260.00p 262.50p 3362
16/06/2020 262.50p 270.00p 250.00p 262.50p 27375
15/06/2020 262.50p 265.00p 250.00p 262.50p 7919
12/06/2020 262.50p 265.00p 250.50p 262.50p 10045
11/06/2020 275.00p 277.75p 262.50p 268.75p 10737
10/06/2020 250.00p 288.75p 247.99p 287.50p 737067
09/06/2020 250.00p 250.00p 245.05p 250.00p 2011
08/06/2020 250.00p 255.00p 245.20p 250.00p 28658
05/06/2020 250.00p 250.00p 245.00p 250.00p 3088
04/06/2020 250.00p 250.00p 245.00p 250.00p 7277
03/06/2020 250.00p 250.00p 250.00p 250.00p 350
02/06/2020 250.00p 254.00p 245.50p 250.00p 7445
01/06/2020 260.00p 260.00p 250.00p 250.00p 56869
29/05/2020 262.50p 262.50p 237.50p 260.00p 15258
28/05/2020 262.50p 262.50p 250.00p 262.50p 15587
27/05/2020 262.50p 262.50p 250.00p 262.50p 5732
26/05/2020 262.50p 262.50p 252.50p 262.50p 2284
22/05/2020 262.50p 264.50p 262.50p 262.50p 412
21/05/2020 262.50p 262.50p 262.50p 262.50p 0
20/05/2020 262.50p 268.75p 252.50p 262.50p 2035
19/05/2020 252.50p 270.00p 252.50p 262.50p 6492
18/05/2020 257.50p 258.75p 240.50p 252.50p 415
15/05/2020 270.00p 270.00p 250.00p 257.50p 2296
14/05/2020 262.50p 270.00p 250.00p 270.00p 1427519
13/05/2020 262.50p 262.50p 252.50p 262.50p 400
12/05/2020 287.50p 287.50p 250.00p 262.50p 8416
11/05/2020 251.25p 295.50p 251.25p 287.50p 16250
07/05/2020 237.50p 260.00p 237.50p 251.25p 3511
06/05/2020 245.00p 246.80p 237.50p 237.50p 6682
05/05/2020 245.00p 245.00p 245.00p 245.00p 0
04/05/2020 245.00p 245.00p 245.00p 245.00p 0
01/05/2020 245.00p 245.00p 245.00p 245.00p 0
30/04/2020 250.00p 250.00p 245.00p 245.00p 1754
29/04/2020 214.50p 247.50p 214.50p 247.50p 7750
28/04/2020 209.50p 218.82p 209.50p 214.50p 1991
27/04/2020 197.50p 207.50p 190.50p 202.00p 5508
24/04/2020 197.50p 197.50p 197.50p 197.50p 0
23/04/2020 197.50p 207.50p 197.50p 197.50p 1687
22/04/2020 197.50p 197.50p 188.00p 197.50p 5115
21/04/2020 197.50p 207.50p 187.50p 197.50p 1554
20/04/2020 197.50p 207.50p 197.50p 197.50p 45
17/04/2020 187.50p 207.50p 187.50p 197.50p 6162
16/04/2020 187.50p 200.00p 187.50p 187.50p 2000
15/04/2020 182.50p 195.00p 182.50p 187.50p 4866
14/04/2020 182.50p 183.99p 175.00p 182.50p 2683
09/04/2020 182.50p 182.50p 182.00p 182.50p 320
08/04/2020 182.50p 182.50p 182.00p 182.50p 250
07/04/2020 182.50p 182.50p 182.50p 182.50p 164
06/04/2020 182.50p 182.50p 175.00p 182.50p 505
03/04/2020 182.50p 184.00p 182.50p 182.50p 2642
02/04/2020 182.50p 182.50p 182.50p 182.50p 0
01/04/2020 182.50p 182.50p 175.00p 182.50p 2800
31/03/2020 182.50p 182.50p 175.00p 182.50p 290
30/03/2020 182.50p 182.50p 182.50p 182.50p 0
27/03/2020 182.50p 182.50p 175.00p 182.50p 8000
26/03/2020 182.50p 182.50p 182.50p 182.50p 0
25/03/2020 182.50p 182.50p 175.00p 182.50p 883
24/03/2020 177.50p 182.50p 177.50p 182.50p 0
23/03/2020 187.50p 200.00p 177.50p 177.50p 0
20/03/2020 202.50p 202.50p 200.00p 200.00p 2000
19/03/2020 202.50p 202.50p 202.50p 202.50p 0
18/03/2020 202.50p 202.50p 202.50p 202.50p 0
17/03/2020 220.00p 220.00p 202.50p 202.50p 20
16/03/2020 202.50p 202.50p 200.10p 202.50p 80
13/03/2020 207.50p 207.50p 202.50p 202.50p 4840
12/03/2020 217.50p 217.50p 202.75p 207.50p 622
11/03/2020 217.50p 222.50p 217.50p 217.50p 449
10/03/2020 217.50p 220.00p 217.50p 217.50p 200
09/03/2020 225.00p 232.50p 217.50p 217.50p 0
06/03/2020 232.50p 232.50p 232.50p 232.50p 0
05/03/2020 232.50p 237.50p 232.50p 232.50p 0
04/03/2020 222.50p 232.50p 222.50p 232.50p 4957
03/03/2020 240.00p 240.00p 220.00p 222.50p 5332
02/03/2020 240.00p 241.00p 240.00p 240.00p 3
28/02/2020 240.00p 240.00p 240.00p 240.00p 0
27/02/2020 260.00p 260.00p 240.00p 240.00p 2436
26/02/2020 260.00p 260.00p 260.00p 260.00p 0
25/02/2020 267.50p 267.50p 250.50p 260.00p 1128
24/02/2020 275.00p 275.00p 267.50p 267.50p 3101
21/02/2020 275.00p 275.00p 275.00p 275.00p 0

*Close Price adjusted for both dividends and splits