Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/12/2021 190.00p 190.00p 190.00p 190.00p 0
22/12/2021 190.00p 195.00p 180.50p 190.00p 5576
21/12/2021 177.50p 190.00p 177.50p 190.00p 133
20/12/2021 175.00p 182.00p 175.00p 177.50p 3496
17/12/2021 175.00p 180.00p 172.50p 175.00p 15661
16/12/2021 175.00p 180.00p 170.00p 175.00p 91751
15/12/2021 175.00p 176.00p 170.00p 171.00p 33475
14/12/2021 180.00p 180.00p 168.00p 174.00p 23909
13/12/2021 180.00p 180.00p 171.02p 180.00p 1406
10/12/2021 187.50p 187.50p 175.00p 180.00p 4062
09/12/2021 187.50p 187.50p 175.00p 187.50p 170
08/12/2021 190.00p 200.00p 175.07p 187.50p 2029
07/12/2021 190.00p 190.00p 190.00p 190.00p 0
06/12/2021 190.00p 190.00p 190.00p 190.00p 0
03/12/2021 192.50p 200.00p 180.00p 190.00p 1581
02/12/2021 192.50p 192.50p 185.30p 192.50p 1005
01/12/2021 195.00p 195.00p 181.72p 192.50p 2756
30/11/2021 195.00p 196.88p 190.20p 195.00p 15
29/11/2021 195.00p 195.00p 190.20p 195.00p 502
26/11/2021 197.50p 197.50p 195.00p 195.00p 638
25/11/2021 202.50p 202.50p 190.00p 197.50p 2036
24/11/2021 202.50p 202.50p 202.50p 202.50p 0
23/11/2021 202.50p 202.50p 195.75p 202.50p 3419
22/11/2021 202.50p 202.50p 198.30p 202.50p 400
19/11/2021 202.50p 202.50p 198.00p 202.50p 111
18/11/2021 202.50p 202.50p 198.00p 202.50p 312
17/11/2021 205.00p 210.00p 196.50p 202.50p 3861
16/11/2021 205.00p 205.00p 205.00p 205.00p 0
15/11/2021 205.00p 205.00p 205.00p 205.00p 0
12/11/2021 205.00p 207.00p 197.50p 205.00p 837
11/11/2021 200.00p 215.00p 195.00p 205.00p 712
10/11/2021 200.00p 202.00p 200.00p 200.00p 120
09/11/2021 200.00p 200.00p 197.50p 200.00p 1099
08/11/2021 200.00p 200.00p 197.00p 200.00p 200
05/11/2021 200.00p 200.00p 200.00p 200.00p 0
04/11/2021 200.00p 205.00p 195.50p 200.00p 3991
03/11/2021 195.00p 200.00p 195.00p 200.00p 7500
02/11/2021 195.00p 197.00p 190.50p 195.00p 3917
01/11/2021 200.00p 205.00p 195.00p 195.00p 2601
29/10/2021 200.00p 200.00p 195.68p 200.00p 19
28/10/2021 200.00p 203.00p 200.00p 200.00p 1060
27/10/2021 200.00p 201.50p 195.00p 200.00p 213
26/10/2021 200.00p 201.50p 200.00p 200.00p 505
25/10/2021 200.00p 200.00p 200.00p 200.00p 0
22/10/2021 200.00p 200.00p 200.00p 200.00p 1556
21/10/2021 200.00p 200.00p 195.50p 200.00p 1556
20/10/2021 195.00p 205.00p 190.00p 200.00p 19159
19/10/2021 195.00p 205.00p 187.20p 192.50p 67673
18/10/2021 187.50p 205.00p 181.80p 195.00p 12576
15/10/2021 195.00p 205.00p 185.00p 187.50p 14443
14/10/2021 195.00p 195.00p 190.50p 195.00p 5600
13/10/2021 195.00p 195.00p 190.50p 195.00p 1643
12/10/2021 195.00p 195.00p 194.50p 195.00p 900
11/10/2021 195.00p 195.00p 190.20p 195.00p 2131
08/10/2021 195.00p 195.00p 195.00p 195.00p 0
07/10/2021 195.00p 195.00p 194.75p 195.00p 2306
06/10/2021 195.00p 215.00p 190.50p 195.00p 2057
05/10/2021 197.50p 200.00p 192.50p 195.00p 5126
04/10/2021 197.50p 199.75p 191.25p 197.50p 15361
01/10/2021 197.50p 199.75p 197.50p 197.50p 95
30/09/2021 237.50p 250.00p 190.00p 197.50p 86832
29/09/2021 242.50p 242.50p 241.30p 242.50p 3997
28/09/2021 237.50p 250.00p 234.00p 242.50p 4050
27/09/2021 237.50p 242.50p 237.50p 237.50p 615
24/09/2021 237.50p 244.99p 232.00p 237.50p 2263
23/09/2021 245.00p 245.00p 230.00p 237.50p 3856
22/09/2021 245.00p 245.00p 245.00p 245.00p 285
21/09/2021 247.50p 247.50p 240.00p 245.00p 449
20/09/2021 252.50p 252.50p 241.00p 247.50p 1842
17/09/2021 255.00p 260.00p 245.00p 252.50p 3807
16/09/2021 245.00p 260.00p 245.00p 255.00p 5070
15/09/2021 255.00p 255.00p 242.50p 245.00p 3075
14/09/2021 255.00p 256.00p 255.00p 255.00p 195
13/09/2021 276.25p 276.25p 242.50p 255.00p 5482
10/09/2021 276.25p 279.00p 265.45p 276.25p 1220
09/09/2021 282.50p 282.50p 275.00p 276.25p 5804
08/09/2021 281.25p 288.75p 281.25p 288.75p 6581
07/09/2021 281.25p 299.00p 280.50p 281.25p 15352
06/09/2021 262.50p 290.00p 262.50p 281.25p 18547
03/09/2021 245.00p 265.00p 245.00p 262.50p 14887
02/09/2021 245.00p 245.00p 240.00p 245.00p 5813
01/09/2021 245.00p 245.00p 240.00p 245.00p 4317
31/08/2021 245.00p 246.50p 240.00p 245.00p 8150
27/08/2021 245.00p 247.00p 240.00p 245.00p 2961
26/08/2021 245.00p 247.00p 240.50p 245.00p 2108
25/08/2021 232.50p 250.00p 232.50p 245.00p 6625
24/08/2021 242.50p 250.00p 225.25p 232.50p 18762
23/08/2021 242.50p 246.25p 230.00p 242.50p 3310
20/08/2021 240.00p 250.00p 236.25p 242.50p 14213
19/08/2021 240.00p 240.00p 237.50p 240.00p 995
18/08/2021 230.00p 240.00p 230.00p 240.00p 2586
17/08/2021 230.00p 235.00p 230.00p 230.00p 412
16/08/2021 232.50p 236.25p 230.00p 230.00p 8411
13/08/2021 245.00p 250.00p 232.50p 232.50p 1141
12/08/2021 245.00p 249.80p 241.00p 245.00p 12373
11/08/2021 245.00p 245.00p 245.00p 245.00p 768
10/08/2021 245.50p 255.00p 236.00p 245.00p 4002
09/08/2021 245.50p 246.64p 236.00p 245.50p 1260
06/08/2021 245.50p 245.50p 236.95p 245.50p 170
05/08/2021 245.50p 247.50p 236.38p 245.50p 1194
04/08/2021 243.00p 250.00p 238.00p 245.50p 1115
03/08/2021 243.00p 243.00p 236.28p 243.00p 156
02/08/2021 243.00p 246.00p 232.50p 243.00p 3559
30/07/2021 255.00p 260.00p 238.25p 243.00p 3454
29/07/2021 255.00p 255.00p 250.20p 255.00p 1100
28/07/2021 255.00p 255.00p 251.10p 255.00p 196
27/07/2021 256.25p 260.00p 250.50p 255.00p 274
26/07/2021 257.50p 262.50p 250.00p 252.50p 5161
23/07/2021 257.50p 258.25p 250.00p 257.50p 462
22/07/2021 257.50p 257.50p 249.37p 257.50p 1525
21/07/2021 260.00p 261.00p 250.00p 257.50p 1599
20/07/2021 272.50p 272.50p 255.00p 260.00p 60283
19/07/2021 272.50p 272.50p 272.50p 272.50p 0
16/07/2021 267.50p 285.00p 260.00p 272.50p 17056
15/07/2021 272.50p 272.50p 267.50p 267.50p 0
14/07/2021 272.50p 272.50p 272.50p 272.50p 181
13/07/2021 275.00p 287.50p 262.50p 272.50p 2036
12/07/2021 275.00p 275.00p 263.00p 275.00p 302
09/07/2021 275.00p 275.00p 263.00p 275.00p 304
08/07/2021 276.25p 276.25p 275.00p 275.00p 0
07/07/2021 285.00p 290.00p 265.00p 276.25p 13345
06/07/2021 290.00p 295.00p 275.00p 285.00p 2849
05/07/2021 293.75p 300.00p 285.00p 290.00p 1492
02/07/2021 293.75p 293.75p 288.75p 293.75p 158
01/07/2021 293.75p 293.75p 277.50p 293.75p 2219
30/06/2021 300.00p 300.00p 287.50p 293.75p 3211
29/06/2021 300.00p 300.00p 300.00p 300.00p 0
28/06/2021 312.50p 312.50p 296.00p 300.00p 2374
25/06/2021 312.50p 317.00p 312.50p 312.50p 2
24/06/2021 312.50p 312.50p 301.25p 312.50p 633
23/06/2021 312.50p 312.50p 300.00p 312.50p 1000
22/06/2021 313.75p 313.75p 300.00p 312.50p 1126
21/06/2021 313.75p 313.75p 305.00p 313.75p 1111
18/06/2021 313.75p 313.75p 313.75p 313.75p 0
17/06/2021 313.75p 325.00p 305.00p 313.75p 711
16/06/2021 287.50p 320.00p 280.30p 313.75p 21456
15/06/2021 260.00p 294.50p 260.00p 287.50p 241309
14/06/2021 255.00p 270.00p 250.50p 260.00p 15646
11/06/2021 255.00p 256.49p 250.50p 255.00p 3641
10/06/2021 255.00p 257.00p 250.50p 255.00p 772
09/06/2021 252.50p 260.00p 245.75p 255.00p 8411
08/06/2021 255.50p 255.50p 240.50p 252.50p 11628
07/06/2021 257.50p 265.00p 245.20p 250.00p 8666
04/06/2021 277.50p 279.00p 250.00p 265.00p 23721
03/06/2021 281.25p 287.50p 275.00p 277.50p 3042
02/06/2021 281.25p 281.25p 277.50p 281.25p 602
01/06/2021 281.25p 281.25p 262.50p 281.25p 700
28/05/2021 281.25p 283.00p 275.63p 281.25p 328
27/05/2021 281.25p 281.25p 275.00p 281.25p 1187
26/05/2021 281.25p 287.50p 275.05p 281.25p 4287
25/05/2021 281.25p 287.50p 281.25p 281.25p 6066
24/05/2021 285.00p 285.00p 275.00p 281.25p 1677
21/05/2021 285.00p 291.50p 275.50p 285.00p 2935
20/05/2021 285.00p 292.00p 278.50p 285.00p 3781
19/05/2021 287.50p 292.50p 278.50p 280.00p 1381
18/05/2021 287.50p 299.38p 278.00p 287.50p 2053
17/05/2021 287.50p 294.00p 277.75p 287.50p 2868
14/05/2021 287.50p 290.00p 275.25p 287.50p 10208
13/05/2021 287.50p 290.00p 275.05p 287.50p 10784
12/05/2021 287.50p 287.50p 281.25p 287.50p 679
11/05/2021 287.50p 294.00p 287.50p 287.50p 1642
10/05/2021 287.50p 287.50p 286.50p 287.50p 117
07/05/2021 281.25p 287.50p 277.75p 287.50p 3167
06/05/2021 287.50p 287.50p 275.50p 281.25p 4131
05/05/2021 281.25p 287.50p 277.75p 281.25p 12887
04/05/2021 312.50p 312.50p 277.50p 281.25p 8075
30/04/2021 312.50p 312.50p 301.50p 312.50p 376
29/04/2021 312.50p 312.50p 300.75p 312.50p 3400
28/04/2021 312.50p 312.50p 300.75p 312.50p 2835
27/04/2021 312.50p 323.00p 300.63p 312.50p 4924
26/04/2021 318.75p 325.00p 312.50p 325.00p 3966
23/04/2021 331.25p 339.50p 315.50p 318.75p 10211
22/04/2021 331.25p 340.62p 320.50p 331.25p 1699
21/04/2021 331.25p 331.25p 320.50p 331.25p 91
20/04/2021 331.25p 340.00p 320.50p 331.25p 831
19/04/2021 331.25p 340.62p 331.25p 331.25p 35
16/04/2021 331.25p 331.25p 331.25p 331.25p 0
15/04/2021 318.75p 350.00p 315.00p 331.25p 13784
14/04/2021 318.75p 337.50p 307.50p 318.75p 3409
13/04/2021 318.75p 323.40p 311.00p 318.75p 4807
12/04/2021 318.75p 337.50p 318.75p 318.75p 1000
09/04/2021 318.75p 336.56p 306.00p 318.75p 8118
08/04/2021 306.25p 318.75p 302.50p 318.75p 6304
07/04/2021 306.25p 310.50p 290.00p 306.25p 2939
06/04/2021 306.25p 312.50p 300.00p 306.25p 20700
01/04/2021 306.25p 311.00p 300.63p 306.25p 3860
31/03/2021 312.50p 314.00p 300.00p 306.25p 3355
30/03/2021 315.00p 315.00p 305.00p 315.00p 2016
29/03/2021 321.25p 321.25p 305.00p 315.00p 4760
26/03/2021 321.25p 321.25p 306.62p 321.25p 52
25/03/2021 321.25p 321.25p 321.25p 321.25p 0
24/03/2021 321.25p 321.25p 305.00p 321.25p 2463
23/03/2021 321.25p 321.25p 305.00p 321.25p 2004
22/03/2021 321.25p 324.50p 305.00p 321.25p 5559
19/03/2021 321.25p 321.25p 309.00p 321.25p 1335
18/03/2021 321.25p 321.25p 308.57p 321.25p 400
17/03/2021 315.00p 325.00p 307.50p 321.25p 2358
16/03/2021 315.00p 315.00p 310.00p 315.00p 898
15/03/2021 323.75p 337.50p 300.00p 312.50p 2807
12/03/2021 323.75p 325.00p 310.69p 323.75p 2355

*Close Price adjusted for both dividends and splits