Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/09/2017 337.50p 337.50p 337.50p 337.50p 641
27/09/2017 337.50p 337.50p 337.50p 337.50p 0
26/09/2017 350.00p 356.25p 337.50p 337.50p 8366
25/09/2017 350.00p 356.25p 350.00p 356.25p 3000
22/09/2017 343.75p 356.25p 343.75p 350.00p 10024
21/09/2017 331.25p 343.75p 331.25p 343.75p 5064
20/09/2017 318.75p 331.25p 318.75p 331.25p 5485
19/09/2017 318.75p 318.75p 318.75p 318.75p 706
18/09/2017 318.75p 318.75p 312.50p 318.75p 707
15/09/2017 318.75p 318.75p 318.75p 318.75p 2000
14/09/2017 306.25p 318.75p 306.25p 318.75p 10515
13/09/2017 306.25p 306.25p 306.25p 306.25p 1483
12/09/2017 312.50p 312.50p 306.25p 306.25p 1356
11/09/2017 293.75p 312.50p 293.75p 312.50p 2128
08/09/2017 293.75p 293.75p 293.75p 293.75p 0
07/09/2017 293.75p 293.75p 293.75p 293.75p 0
06/09/2017 293.75p 293.75p 293.75p 293.75p 2000
05/09/2017 293.75p 293.75p 293.75p 293.75p 1885
04/09/2017 293.75p 293.75p 293.75p 293.75p 3359
01/09/2017 293.75p 293.75p 293.75p 293.75p 648
31/08/2017 293.75p 293.75p 293.75p 293.75p 23634
30/08/2017 275.00p 293.75p 275.00p 293.75p 2510
29/08/2017 281.25p 281.25p 281.25p 281.25p 0
25/08/2017 281.25p 281.25p 281.25p 281.25p 7587
24/08/2017 281.25p 281.25p 281.25p 281.25p 0
23/08/2017 281.25p 281.25p 281.25p 281.25p 137
22/08/2017 281.25p 281.25p 281.25p 281.25p 0
21/08/2017 281.25p 281.25p 281.25p 281.25p 10
18/08/2017 281.25p 281.25p 281.25p 281.25p 346
17/08/2017 281.25p 281.25p 281.25p 281.25p 1044
16/08/2017 281.25p 281.25p 281.25p 281.25p 34
15/08/2017 281.25p 281.25p 281.25p 281.25p 0
14/08/2017 281.25p 281.25p 281.25p 281.25p 142
11/08/2017 293.75p 293.75p 281.25p 281.25p 868
10/08/2017 293.75p 293.75p 293.75p 293.75p 2033
09/08/2017 256.25p 306.25p 256.25p 293.75p 12587
08/08/2017 256.25p 256.25p 256.25p 256.25p 2592
07/08/2017 256.25p 256.25p 256.25p 256.25p 5476
04/08/2017 256.25p 256.25p 256.25p 256.25p 1937
03/08/2017 256.25p 256.25p 256.25p 256.25p 2000
02/08/2017 256.25p 256.25p 256.25p 256.25p 2310
01/08/2017 262.50p 262.50p 256.25p 256.25p 13472
31/07/2017 237.50p 262.50p 231.25p 262.50p 5629
28/07/2017 231.25p 231.25p 231.25p 231.25p 1000
27/07/2017 231.25p 231.25p 231.25p 231.25p 0
26/07/2017 231.25p 231.25p 231.25p 231.25p 12000
25/07/2017 231.25p 231.25p 231.25p 231.25p 303
24/07/2017 231.25p 231.25p 231.25p 231.25p 500
21/07/2017 231.25p 231.25p 231.25p 231.25p 434
20/07/2017 231.25p 231.25p 231.25p 231.25p 2954
19/07/2017 231.25p 231.25p 231.25p 231.25p 0
18/07/2017 231.25p 231.25p 231.25p 231.25p 20
17/07/2017 231.25p 231.25p 231.25p 231.25p 1654
14/07/2017 231.25p 231.25p 231.25p 231.25p 0
13/07/2017 231.25p 231.25p 231.25p 231.25p 4040
12/07/2017 231.25p 231.25p 231.25p 231.25p 1429
11/07/2017 231.25p 231.25p 231.25p 231.25p 6480
10/07/2017 243.75p 243.75p 231.25p 231.25p 11351
07/07/2017 243.75p 243.75p 243.75p 243.75p 200
06/07/2017 237.50p 243.75p 237.50p 243.75p 2926
05/07/2017 218.75p 237.50p 218.75p 237.50p 37741
04/07/2017 218.75p 218.75p 218.75p 218.75p 3240
03/07/2017 218.75p 218.75p 218.75p 218.75p 2237
30/06/2017 218.75p 218.75p 218.75p 218.75p 17519
29/06/2017 218.75p 218.75p 218.75p 218.75p 4863
28/06/2017 231.25p 231.25p 218.75p 218.75p 6259
27/06/2017 231.25p 231.25p 231.25p 231.25p 1000
26/06/2017 231.25p 231.25p 231.25p 231.25p 587
23/06/2017 243.75p 243.75p 231.25p 231.25p 1328
22/06/2017 243.75p 243.75p 243.75p 243.75p 0
21/06/2017 243.75p 243.75p 243.75p 243.75p 0
20/06/2017 243.75p 243.75p 243.75p 243.75p 0
19/06/2017 243.75p 243.75p 243.75p 243.75p 0
16/06/2017 243.75p 243.75p 237.50p 243.75p 8588
15/06/2017 243.75p 244.00p 237.50p 243.75p 1579
14/06/2017 243.75p 243.75p 243.75p 243.75p 0
13/06/2017 243.75p 243.75p 237.50p 243.75p 16400
12/06/2017 243.75p 244.50p 231.25p 243.75p 10027
09/06/2017 243.75p 245.00p 243.75p 243.75p 813
08/06/2017 256.25p 256.25p 237.63p 243.75p 14889
07/06/2017 243.75p 256.25p 242.50p 256.25p 17321
06/06/2017 256.25p 256.25p 231.25p 243.75p 5314
05/06/2017 256.25p 256.25p 252.50p 256.25p 800
02/06/2017 262.50p 262.50p 250.00p 256.25p 7027
01/06/2017 268.75p 268.75p 250.00p 262.50p 7681
31/05/2017 268.75p 268.75p 262.50p 268.75p 16305
30/05/2017 268.75p 268.75p 266.87p 268.75p 1043
26/05/2017 268.75p 268.75p 262.90p 268.75p 5385
25/05/2017 268.75p 268.75p 266.50p 268.75p 3467
24/05/2017 268.75p 268.75p 266.00p 268.75p 18162
23/05/2017 275.00p 275.00p 255.00p 268.75p 13447
22/05/2017 281.25p 281.25p 275.00p 275.00p 3224
19/05/2017 293.75p 295.00p 276.00p 281.25p 12401
18/05/2017 287.50p 299.50p 275.01p 293.75p 39110
17/05/2017 250.00p 294.50p 238.50p 287.50p 38766
16/05/2017 250.00p 250.00p 238.50p 250.00p 21599
15/05/2017 262.50p 262.50p 225.00p 250.00p 77464
12/05/2017 268.75p 268.75p 256.50p 262.50p 24792
11/05/2017 268.75p 268.75p 262.50p 268.75p 2929
10/05/2017 268.75p 268.75p 262.50p 268.75p 2678
09/05/2017 268.75p 268.75p 262.50p 268.75p 5283
08/05/2017 268.75p 269.73p 256.25p 268.75p 27535
05/05/2017 275.00p 275.00p 262.50p 268.75p 4244
04/05/2017 268.75p 275.00p 268.75p 275.00p 1153
03/05/2017 256.25p 287.50p 256.25p 268.75p 28554
02/05/2017 256.25p 259.40p 253.78p 256.25p 10126
28/04/2017 268.75p 269.75p 256.25p 256.25p 11611
27/04/2017 287.50p 302.25p 265.50p 268.75p 19476
26/04/2017 287.50p 300.00p 250.00p 287.50p 70719
25/04/2017 389.82p 395.70p 359.58p 372.10p 1345
24/04/2017 372.10p 398.79p 363.59p 395.72p 13588
21/04/2017 372.10p 374.46p 372.10p 372.10p 21
20/04/2017 448.88p 448.88p 341.24p 372.10p 8426
19/04/2017 460.69p 461.87p 426.67p 448.88p 2458
18/04/2017 425.25p 531.09p 425.25p 460.69p 17417
13/04/2017 318.94p 444.15p 318.94p 425.25p 6947
12/04/2017 307.13p 326.03p 307.13p 318.94p 5890
11/04/2017 307.13p 307.13p 283.98p 307.13p 601
10/04/2017 307.13p 311.85p 307.13p 307.13p 4400
07/04/2017 307.13p 318.68p 283.50p 307.13p 7108
06/04/2017 307.13p 307.13p 295.32p 307.13p 4233
05/04/2017 318.94p 318.94p 259.88p 307.13p 4965
04/04/2017 318.94p 318.94p 300.04p 318.94p 1666
03/04/2017 318.94p 318.94p 318.94p 318.94p 0
31/03/2017 330.75p 330.75p 318.94p 318.94p 0
30/03/2017 336.66p 336.66p 313.03p 330.75p 648
29/03/2017 336.66p 336.66p 336.66p 336.66p 0
28/03/2017 336.66p 336.66p 336.66p 336.66p 1229
27/03/2017 336.66p 336.66p 324.85p 336.66p 279
24/03/2017 336.66p 336.66p 336.66p 336.66p 0
23/03/2017 336.66p 336.66p 336.66p 336.66p 14
22/03/2017 336.66p 336.66p 298.54p 336.66p 464
21/03/2017 336.66p 336.66p 318.94p 336.66p 501
20/03/2017 336.66p 342.57p 336.66p 336.66p 204
17/03/2017 336.66p 336.66p 336.66p 336.66p 0
16/03/2017 336.66p 342.57p 321.30p 336.66p 1022
15/03/2017 336.66p 336.66p 319.41p 336.66p 133
14/03/2017 336.66p 342.57p 336.66p 336.66p 254
13/03/2017 336.66p 342.57p 336.66p 336.66p 106
10/03/2017 336.66p 343.75p 326.03p 336.66p 1725
09/03/2017 336.66p 336.66p 336.66p 336.66p 0
08/03/2017 336.66p 341.97p 326.03p 336.66p 5273
07/03/2017 336.66p 336.66p 336.66p 336.66p 0
06/03/2017 336.66p 336.66p 336.66p 336.66p 0
03/03/2017 336.66p 346.11p 320.72p 336.66p 945
02/03/2017 307.13p 337.84p 307.13p 330.75p 6277
01/03/2017 307.13p 311.85p 307.13p 307.13p 391
28/02/2017 307.13p 311.85p 307.13p 307.13p 321
27/02/2017 307.13p 307.13p 307.13p 307.13p 0
24/02/2017 307.13p 307.13p 285.87p 307.13p 190
23/02/2017 318.94p 323.67p 283.50p 307.13p 3194
22/02/2017 318.94p 318.94p 318.94p 318.94p 0
21/02/2017 318.94p 318.94p 295.79p 318.94p 132
20/02/2017 336.66p 336.66p 297.68p 318.94p 2508
17/02/2017 342.57p 342.57p 307.13p 336.66p 5143
16/02/2017 342.57p 344.93p 342.57p 342.57p 240
15/02/2017 342.57p 342.57p 318.94p 342.57p 3280
14/02/2017 342.57p 342.57p 323.67p 342.57p 337
13/02/2017 342.57p 342.57p 342.57p 342.57p 0
10/02/2017 342.57p 342.57p 323.67p 342.57p 310
09/02/2017 342.57p 349.65p 342.57p 342.57p 216
08/02/2017 318.94p 352.02p 307.13p 342.57p 4407
07/02/2017 354.38p 354.38p 295.79p 318.94p 5110
06/02/2017 360.28p 360.28p 342.57p 354.38p 1736
03/02/2017 360.28p 360.28p 359.10p 360.28p 423
02/02/2017 360.28p 360.28p 344.93p 360.28p 2543
01/02/2017 360.28p 360.28p 360.28p 360.28p 0
31/01/2017 354.38p 368.08p 354.38p 360.28p 2755
30/01/2017 354.38p 377.53p 347.34p 354.38p 1420
27/01/2017 366.19p 371.86p 354.38p 354.38p 3877
26/01/2017 360.28p 366.19p 360.28p 366.19p 2737
25/01/2017 360.28p 360.28p 347.34p 360.28p 57
24/01/2017 378.00p 378.00p 342.57p 360.28p 5169
23/01/2017 366.19p 388.87p 366.19p 378.00p 4146
20/01/2017 378.00p 393.12p 330.75p 366.19p 3113
19/01/2017 378.00p 404.94p 351.07p 378.00p 148
18/01/2017 425.25p 425.25p 366.19p 378.00p 4405
17/01/2017 425.25p 425.25p 401.63p 425.25p 952
16/01/2017 425.25p 434.70p 425.25p 425.25p 23
13/01/2017 425.25p 434.70p 425.25p 425.25p 353
12/01/2017 425.25p 425.25p 406.83p 425.25p 976
11/01/2017 425.25p 437.07p 406.83p 425.25p 1263
10/01/2017 431.16p 437.07p 406.83p 425.25p 1145
09/01/2017 460.69p 460.69p 401.63p 431.16p 9035
06/01/2017 472.50p 472.50p 425.25p 460.69p 2768
05/01/2017 472.50p 472.50p 472.50p 472.50p 0
04/01/2017 472.50p 481.95p 429.98p 472.50p 4021
03/01/2017 472.50p 477.23p 448.88p 472.50p 2662
30/12/2016 472.50p 472.50p 429.98p 472.50p 70
29/12/2016 472.50p 472.50p 472.50p 472.50p 0
28/12/2016 472.50p 472.50p 472.50p 472.50p 0
23/12/2016 472.50p 472.50p 466.83p 472.50p 10
22/12/2016 472.50p 472.50p 425.25p 472.50p 1485
21/12/2016 472.50p 472.50p 472.50p 472.50p 0
20/12/2016 472.50p 472.50p 472.50p 472.50p 0
19/12/2016 472.50p 472.50p 472.50p 472.50p 0
16/12/2016 472.50p 472.50p 425.73p 472.50p 116
15/12/2016 472.50p 472.50p 472.50p 472.50p 0
14/12/2016 448.88p 472.50p 425.25p 472.50p 1023
13/12/2016 437.07p 448.88p 425.25p 448.88p 1481

*Close Price adjusted for both dividends and splits