Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/02/2020 275.00p 275.00p 275.00p 275.00p 3640
19/02/2020 275.00p 275.00p 275.00p 275.00p 0
18/02/2020 275.00p 275.00p 267.50p 275.00p 495
17/02/2020 275.00p 275.00p 275.00p 275.00p 0
14/02/2020 275.00p 275.00p 275.00p 275.00p 3500
13/02/2020 275.00p 275.00p 275.00p 275.00p 0
12/02/2020 275.00p 281.50p 275.00p 275.00p 6176
11/02/2020 275.00p 282.00p 275.00p 275.00p 85
10/02/2020 275.00p 282.50p 267.50p 275.00p 3485
07/02/2020 275.00p 280.00p 267.50p 275.00p 22
06/02/2020 280.00p 280.00p 267.50p 275.00p 3111
05/02/2020 280.00p 281.50p 280.00p 280.00p 4400
04/02/2020 280.00p 285.00p 280.00p 280.00p 415
03/02/2020 287.50p 287.50p 277.95p 280.00p 789
31/01/2020 287.50p 287.50p 287.50p 287.50p 0
30/01/2020 287.50p 287.50p 287.50p 287.50p 0
29/01/2020 287.50p 287.50p 277.95p 287.50p 1008
28/01/2020 293.75p 293.75p 287.50p 287.50p 2200
27/01/2020 300.00p 300.00p 287.50p 300.00p 2749
24/01/2020 300.00p 300.00p 291.75p 300.00p 157
23/01/2020 306.25p 309.00p 297.97p 300.00p 1627
22/01/2020 306.25p 311.00p 302.13p 306.25p 2223
21/01/2020 306.25p 306.75p 301.87p 306.25p 13300
20/01/2020 303.75p 312.00p 303.75p 306.25p 5493
17/01/2020 297.50p 312.15p 297.50p 303.75p 1859
16/01/2020 290.00p 299.50p 284.00p 297.50p 8927
15/01/2020 298.75p 299.75p 282.40p 290.00p 7906
14/01/2020 245.00p 295.00p 245.00p 290.00p 17933
13/01/2020 240.00p 240.00p 240.00p 240.00p 0
10/01/2020 235.00p 242.00p 235.00p 240.00p 1500
09/01/2020 235.00p 237.50p 235.00p 235.00p 1664
08/01/2020 235.00p 239.49p 235.00p 235.00p 5531
07/01/2020 235.00p 242.50p 235.00p 235.00p 0
06/01/2020 245.00p 245.00p 235.00p 242.50p 1000
03/01/2020 245.00p 245.00p 245.00p 245.00p 0
02/01/2020 245.00p 245.00p 245.00p 245.00p 0
31/12/2019 245.00p 250.00p 245.00p 245.00p 799
30/12/2019 245.00p 245.00p 245.00p 245.00p 0
27/12/2019 246.25p 246.25p 245.00p 245.00p 0
24/12/2019 245.00p 245.00p 245.00p 245.00p 0
23/12/2019 242.50p 248.35p 240.00p 245.00p 1569
20/12/2019 242.50p 245.00p 242.50p 242.50p 2000
19/12/2019 255.00p 255.00p 242.50p 242.50p 2084
18/12/2019 255.00p 255.00p 255.00p 255.00p 0
17/12/2019 255.00p 255.00p 250.00p 255.00p 1500
16/12/2019 255.00p 257.49p 250.00p 255.00p 3842
13/12/2019 255.00p 257.49p 255.00p 255.00p 384
12/12/2019 255.00p 255.00p 250.00p 255.00p 1657
11/12/2019 262.50p 262.50p 250.60p 255.00p 3416
10/12/2019 301.25p 301.25p 290.45p 295.00p 400
09/12/2019 301.25p 301.25p 290.45p 301.25p 764
06/12/2019 306.25p 306.25p 290.00p 301.25p 1514
05/12/2019 306.25p 306.25p 306.25p 306.25p 0
04/12/2019 306.25p 306.25p 306.25p 306.25p 0
03/12/2019 306.25p 306.25p 306.25p 306.25p 0
02/12/2019 306.25p 306.25p 300.25p 306.25p 72
29/11/2019 306.25p 306.25p 300.00p 306.25p 2500
28/11/2019 306.25p 306.25p 306.25p 306.25p 0
27/11/2019 325.00p 325.00p 301.00p 306.25p 1287
26/11/2019 337.50p 337.50p 310.60p 325.00p 3137
25/11/2019 345.00p 345.00p 325.00p 345.00p 300
22/11/2019 345.00p 345.00p 330.00p 345.00p 1289
21/11/2019 357.50p 357.50p 345.00p 345.00p 682
20/11/2019 357.50p 357.50p 357.50p 357.50p 100
19/11/2019 357.50p 357.50p 357.50p 357.50p 0
18/11/2019 357.50p 357.50p 357.50p 357.50p 0
15/11/2019 357.50p 357.50p 350.00p 357.50p 346
14/11/2019 357.50p 357.50p 357.50p 357.50p 0
13/11/2019 357.50p 357.50p 357.50p 357.50p 0
12/11/2019 357.50p 357.50p 357.50p 357.50p 0
11/11/2019 357.50p 357.50p 357.50p 357.50p 0
08/11/2019 357.50p 357.50p 357.50p 357.50p 0
07/11/2019 357.50p 357.50p 357.50p 357.50p 0
06/11/2019 357.50p 357.50p 357.50p 357.50p 0
05/11/2019 357.50p 357.50p 357.50p 357.50p 0
04/11/2019 357.50p 357.50p 357.50p 357.50p 0
01/11/2019 357.50p 357.50p 357.50p 357.50p 0
31/10/2019 357.50p 357.50p 357.50p 357.50p 0
30/10/2019 362.50p 362.50p 350.00p 357.50p 3818
29/10/2019 362.50p 362.50p 352.50p 362.50p 938
28/10/2019 362.50p 362.50p 355.00p 362.50p 800
25/10/2019 362.50p 371.00p 362.50p 362.50p 2526
24/10/2019 362.50p 362.50p 362.50p 362.50p 2383
23/10/2019 362.50p 362.50p 354.00p 362.50p 2496
22/10/2019 362.50p 362.50p 362.50p 362.50p 0
21/10/2019 362.50p 362.50p 362.50p 362.50p 0
18/10/2019 362.50p 374.50p 362.50p 362.50p 50
17/10/2019 356.25p 362.50p 356.25p 362.50p 1986
16/10/2019 356.25p 356.25p 337.50p 356.25p 450
15/10/2019 356.25p 356.25p 356.25p 356.25p 0
14/10/2019 356.25p 356.25p 356.25p 356.25p 0
11/10/2019 360.00p 360.00p 356.25p 356.25p 180
10/10/2019 360.00p 360.00p 350.00p 360.00p 1500
09/10/2019 360.00p 360.00p 360.00p 360.00p 0
08/10/2019 360.00p 360.00p 360.00p 360.00p 0
07/10/2019 360.00p 360.00p 350.00p 360.00p 600
04/10/2019 362.50p 362.50p 360.00p 360.00p 2294
03/10/2019 370.00p 370.00p 362.50p 362.50p 30
02/10/2019 375.00p 375.00p 370.00p 370.00p 0
01/10/2019 375.00p 390.00p 365.50p 375.00p 1992
30/09/2019 375.00p 384.00p 363.00p 375.00p 2036
27/09/2019 380.00p 380.10p 369.50p 375.00p 2233
26/09/2019 380.00p 386.80p 370.00p 380.00p 249
25/09/2019 380.00p 395.00p 370.00p 380.00p 1063
24/09/2019 380.00p 386.00p 380.00p 380.00p 400
23/09/2019 380.00p 387.00p 366.50p 380.00p 856
20/09/2019 380.00p 387.50p 380.00p 380.00p 898
19/09/2019 380.00p 380.00p 365.00p 380.00p 695
18/09/2019 367.50p 380.00p 361.50p 380.00p 4202
17/09/2019 352.50p 373.50p 352.50p 367.50p 2344
16/09/2019 351.25p 351.25p 351.25p 351.25p 0
13/09/2019 351.25p 352.50p 351.25p 351.25p 7
12/09/2019 351.25p 351.25p 351.25p 351.25p 0
11/09/2019 351.25p 351.25p 350.00p 351.25p 1010
10/09/2019 351.25p 351.25p 351.25p 351.25p 0
09/09/2019 352.50p 352.50p 351.25p 351.25p 0
06/09/2019 351.25p 351.25p 351.25p 351.25p 0
05/09/2019 351.25p 351.25p 351.25p 351.25p 0
04/09/2019 351.25p 352.50p 350.00p 351.25p 6252
03/09/2019 351.25p 351.25p 350.25p 351.25p 22
02/09/2019 351.25p 351.25p 351.25p 351.25p 0
30/08/2019 351.25p 352.50p 351.25p 351.25p 2395
29/08/2019 351.25p 352.00p 351.25p 351.25p 741
28/08/2019 351.25p 351.25p 351.25p 351.25p 3000
27/08/2019 352.50p 352.50p 351.25p 351.25p 0
23/08/2019 352.50p 352.50p 352.50p 352.50p 0
22/08/2019 352.50p 352.50p 350.25p 352.50p 872
21/08/2019 352.50p 353.50p 350.25p 352.50p 1909
20/08/2019 352.50p 352.50p 350.00p 352.50p 3600
19/08/2019 352.50p 352.50p 350.00p 352.50p 1017
16/08/2019 352.50p 352.50p 350.00p 352.50p 697
15/08/2019 362.50p 362.50p 342.50p 352.50p 4600
14/08/2019 353.75p 354.00p 353.75p 353.75p 80

*Close Price adjusted for both dividends and splits