Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/03/2015 736.76p 754.17p 736.76p 736.76p 3
27/02/2015 759.08p 759.08p 714.43p 736.76p 231
26/02/2015 781.41p 781.41p 714.43p 759.08p 851
25/02/2015 781.41p 781.41p 759.08p 781.41p 2649
24/02/2015 781.41p 781.41p 736.76p 781.41p 790
23/02/2015 803.74p 843.92p 741.22p 781.41p 9621
20/02/2015 736.76p 736.76p 714.43p 725.60p 235
19/02/2015 747.92p 747.92p 692.11p 736.76p 1640
18/02/2015 747.92p 747.92p 736.76p 747.92p 157
17/02/2015 747.92p 747.92p 747.92p 747.92p 0
16/02/2015 747.92p 750.15p 747.92p 747.92p 33
13/02/2015 747.92p 747.92p 747.92p 747.92p 0
12/02/2015 747.92p 747.92p 725.60p 747.92p 679
11/02/2015 742.34p 752.39p 725.60p 747.92p 1411
10/02/2015 725.60p 742.34p 725.60p 742.34p 672
09/02/2015 725.60p 736.76p 725.60p 725.60p 49
06/02/2015 725.60p 725.60p 714.43p 725.60p 332
05/02/2015 725.60p 725.60p 725.60p 725.60p 138
04/02/2015 720.01p 720.01p 714.43p 720.01p 883
03/02/2015 725.60p 725.60p 714.43p 720.01p 1473
02/02/2015 759.08p 759.08p 714.43p 725.60p 905
30/01/2015 759.08p 759.08p 719.34p 759.08p 494
29/01/2015 736.76p 736.76p 678.78p 736.76p 672
28/01/2015 736.76p 736.76p 714.43p 736.76p 117
27/01/2015 781.41p 781.41p 714.43p 736.76p 323
26/01/2015 859.55p 859.55p 725.60p 781.41p 2389
23/01/2015 859.55p 859.55p 826.06p 859.55p 423
22/01/2015 859.55p 862.90p 781.41p 859.55p 1146
21/01/2015 820.48p 864.91p 803.74p 859.55p 2457
20/01/2015 770.25p 820.48p 770.25p 820.48p 10064
19/01/2015 770.25p 770.25p 714.43p 770.25p 930
16/01/2015 770.25p 770.25p 736.76p 770.25p 2647
15/01/2015 747.92p 776.95p 736.76p 770.25p 2718
14/01/2015 703.27p 740.33p 647.45p 736.76p 5464
13/01/2015 647.45p 669.78p 647.45p 658.62p 878
12/01/2015 692.11p 692.11p 625.13p 647.45p 4658
09/01/2015 759.08p 759.08p 580.48p 692.11p 5774
08/01/2015 759.08p 759.08p 602.80p 759.08p 509
07/01/2015 803.74p 803.74p 759.08p 759.08p 60
06/01/2015 803.74p 803.74p 669.78p 803.74p 784
05/01/2015 803.74p 803.74p 759.08p 803.74p 119
02/01/2015 803.74p 803.74p 759.08p 803.74p 179
31/12/2014 803.74p 803.74p 714.43p 803.74p 448
30/12/2014 803.74p 803.74p 762.66p 803.74p 306
29/12/2014 803.74p 803.74p 803.74p 803.74p 0
24/12/2014 803.74p 803.74p 803.74p 803.74p 0
23/12/2014 803.74p 803.74p 803.74p 803.74p 0
22/12/2014 803.74p 803.74p 763.55p 803.74p 234
19/12/2014 803.74p 803.74p 759.08p 803.74p 414
18/12/2014 803.74p 803.74p 766.23p 803.74p 56
17/12/2014 803.74p 803.74p 768.02p 803.74p 113
16/12/2014 803.74p 803.74p 772.48p 803.74p 68
15/12/2014 803.74p 803.74p 803.74p 803.74p 0
12/12/2014 803.74p 803.74p 759.08p 803.74p 2683
11/12/2014 803.74p 803.74p 776.95p 803.74p 112
10/12/2014 803.74p 803.74p 803.74p 803.74p 224
09/12/2014 803.74p 803.74p 692.11p 803.74p 672
08/12/2014 803.74p 803.74p 786.77p 803.74p 63
05/12/2014 803.74p 803.74p 786.77p 803.74p 224
04/12/2014 803.74p 803.74p 803.74p 803.74p 0
03/12/2014 803.74p 803.74p 792.13p 803.74p 528
02/12/2014 803.74p 803.74p 803.74p 803.74p 0
01/12/2014 803.74p 803.74p 759.08p 803.74p 698
28/11/2014 803.74p 803.74p 759.08p 803.74p 145
27/11/2014 803.74p 803.74p 625.13p 803.74p 5711
26/11/2014 803.74p 803.74p 714.43p 803.74p 653
25/11/2014 848.39p 848.39p 781.41p 803.74p 336
24/11/2014 893.04p 893.04p 781.41p 848.39p 542
21/11/2014 893.04p 893.04p 803.74p 893.04p 448
20/11/2014 893.04p 893.04p 848.39p 893.04p 56
19/11/2014 893.04p 893.04p 848.39p 893.04p 201
18/11/2014 893.04p 893.04p 883.66p 893.04p 78
17/11/2014 893.04p 893.04p 848.39p 893.04p 651
14/11/2014 803.74p 893.04p 803.74p 893.04p 509
13/11/2014 937.69p 937.69p 893.04p 937.69p 134
12/11/2014 937.69p 937.69p 937.69p 937.69p 0
11/11/2014 937.69p 937.69p 893.04p 937.69p 404
10/11/2014 937.69p 937.69p 848.39p 937.69p 204
07/11/2014 937.69p 937.69p 901.97p 937.69p 45
06/11/2014 937.69p 937.69p 937.69p 937.69p 0
05/11/2014 937.69p 937.69p 901.97p 937.69p 614
04/11/2014 937.69p 937.69p 906.44p 937.69p 840
03/11/2014 937.69p 937.69p 937.69p 937.69p 0
31/10/2014 937.69p 937.69p 893.04p 937.69p 550
30/10/2014 937.69p 937.69p 893.04p 937.69p 419
29/10/2014 915.37p 937.69p 870.71p 937.69p 1107
28/10/2014 915.37p 915.37p 870.71p 915.37p 327
27/10/2014 915.37p 915.37p 870.71p 915.37p 45
24/10/2014 915.37p 915.37p 915.37p 915.37p 0
23/10/2014 893.04p 930.55p 848.39p 915.37p 2411
22/10/2014 893.04p 893.04p 803.74p 893.04p 2022
21/10/2014 982.35p 1,012.13p 759.08p 893.04p 3616
20/10/2014 982.35p 982.35p 937.69p 982.35p 553
17/10/2014 1,027.00p 1,027.00p 933.33p 982.35p 1008
16/10/2014 1,027.00p 1,027.00p 982.35p 1,027.00p 101
15/10/2014 1,027.00p 1,027.00p 983.24p 1,027.00p 45
14/10/2014 1,027.00p 1,027.00p 848.39p 1,027.00p 2016
13/10/2014 1,071.65p 1,071.65p 1,067.18p 1,071.65p 5
10/10/2014 1,071.65p 1,071.65p 1,071.65p 1,071.65p 0
09/10/2014 1,071.65p 1,071.65p 1,071.65p 1,071.65p 0
08/10/2014 1,093.98p 1,093.98p 1,071.65p 1,071.65p 94
07/10/2014 1,093.98p 1,093.98p 1,071.65p 1,093.98p 94
06/10/2014 1,093.98p 1,093.98p 1,093.98p 1,093.98p 0
03/10/2014 1,093.98p 1,093.98p 1,071.65p 1,093.98p 368
02/10/2014 1,093.98p 1,093.98p 1,093.53p 1,093.98p 45
01/10/2014 1,093.98p 1,093.98p 1,071.65p 1,093.98p 112
30/09/2014 1,093.98p 1,093.98p 1,027.00p 1,093.98p 603
29/09/2014 1,116.30p 1,116.30p 1,027.00p 1,093.98p 733
26/09/2014 1,116.30p 1,116.30p 1,071.65p 1,116.30p 168
25/09/2014 1,116.30p 1,116.30p 1,116.30p 1,116.30p 327
24/09/2014 1,116.30p 1,116.30p 1,116.30p 1,116.30p 0
23/09/2014 1,116.30p 1,116.30p 1,116.30p 1,116.30p 28
22/09/2014 1,116.30p 1,116.30p 1,071.65p 1,116.30p 120
19/09/2014 1,116.30p 1,116.30p 1,116.30p 1,116.30p 1120
18/09/2014 1,093.98p 1,116.30p 1,067.18p 1,116.30p 2081
17/09/2014 1,071.65p 1,071.65p 1,071.65p 1,071.65p 0
16/09/2014 1,071.65p 1,071.65p 1,067.18p 1,071.65p 32
15/09/2014 1,071.65p 1,071.65p 1,071.65p 1,071.65p 70
12/09/2014 1,071.65p 1,071.65p 1,027.00p 1,071.65p 1316
11/09/2014 1,138.63p 1,138.63p 982.35p 1,071.65p 2180
10/09/2014 1,183.28p 1,183.28p 1,138.63p 1,138.63p 680
09/09/2014 1,183.28p 1,183.28p 1,160.95p 1,183.28p 896
08/09/2014 1,183.28p 1,183.28p 1,176.58p 1,183.28p 112
05/09/2014 1,183.28p 1,183.28p 1,160.95p 1,183.28p 280
04/09/2014 1,183.28p 1,183.28p 1,183.28p 1,183.28p 0
03/09/2014 1,183.28p 1,183.28p 1,177.92p 1,183.28p 168
02/09/2014 1,183.28p 1,183.28p 1,183.28p 1,183.28p 0
01/09/2014 1,183.28p 1,183.28p 1,178.81p 1,183.28p 2
29/08/2014 1,183.28p 1,183.28p 1,167.65p 1,183.28p 1195
28/08/2014 1,183.28p 1,183.28p 1,160.95p 1,183.28p 679
27/08/2014 1,183.28p 1,183.28p 1,183.28p 1,183.28p 0
26/08/2014 1,183.28p 1,183.28p 1,160.95p 1,183.28p 224
22/08/2014 1,138.63p 1,183.76p 1,138.63p 1,183.28p 601
21/08/2014 1,093.98p 1,138.63p 1,071.65p 1,138.63p 146
20/08/2014 1,093.98p 1,093.98p 1,027.00p 1,093.98p 110606
19/08/2014 1,093.98p 1,093.98p 1,071.65p 1,093.98p 2235
18/08/2014 1,093.98p 1,093.98p 1,088.62p 1,093.98p 32
15/08/2014 1,093.98p 1,093.98p 1,089.51p 1,093.98p 92
14/08/2014 1,093.98p 1,093.98p 1,071.65p 1,093.98p 3210
13/08/2014 1,116.30p 1,116.30p 982.35p 1,093.98p 464
12/08/2014 1,116.30p 1,116.30p 1,071.65p 1,116.30p 112
11/08/2014 1,160.95p 1,160.95p 1,116.30p 1,116.30p 34
08/08/2014 1,160.95p 1,160.95p 1,116.30p 1,160.95p 348
07/08/2014 1,183.28p 1,183.28p 1,149.79p 1,172.12p 258
06/08/2014 1,183.28p 1,183.28p 1,160.95p 1,183.28p 123
05/08/2014 1,183.28p 1,219.00p 1,160.95p 1,183.28p 0
04/08/2014 1,205.61p 1,219.00p 1,160.95p 1,183.28p 0
01/08/2014 1,205.61p 1,219.00p 1,160.95p 1,205.61p 0
31/07/2014 1,205.61p 1,219.00p 1,160.95p 1,205.61p 0
30/07/2014 1,205.61p 1,219.00p 1,160.95p 1,205.61p 105
29/07/2014 1,205.61p 1,223.47p 1,205.61p 1,205.61p 1
28/07/2014 1,205.61p 1,216.77p 1,160.95p 1,205.61p 0
25/07/2014 1,216.77p 1,216.77p 1,160.95p 1,205.61p 935
24/07/2014 1,216.77p 1,216.77p 1,183.28p 1,216.77p 343
23/07/2014 1,227.93p 1,250.26p 1,205.61p 1,216.77p 0
22/07/2014 1,250.26p 1,250.26p 1,205.61p 1,227.93p 112
21/07/2014 1,250.26p 1,250.26p 1,183.28p 1,250.26p 448
18/07/2014 1,250.26p 1,250.26p 1,245.79p 1,250.26p 0
17/07/2014 1,250.26p 1,250.26p 1,245.79p 1,250.26p 0
16/07/2014 1,250.26p 1,250.26p 1,245.79p 1,250.26p 285
15/07/2014 1,250.26p 1,261.42p 1,205.61p 1,250.26p 0
14/07/2014 1,261.42p 1,261.42p 1,205.61p 1,250.26p 979
11/07/2014 1,261.42p 1,272.58p 1,261.42p 1,261.42p 117
10/07/2014 1,261.42p 1,272.58p 1,261.42p 1,261.42p 156
09/07/2014 1,261.42p 1,261.42p 1,227.93p 1,261.42p 0
08/07/2014 1,261.42p 1,261.42p 1,227.93p 1,261.42p 1
07/07/2014 1,272.58p 1,272.58p 1,250.26p 1,261.42p 176
04/07/2014 1,272.58p 1,272.58p 1,272.58p 1,272.58p 0
03/07/2014 1,272.58p 1,272.58p 1,272.58p 1,272.58p 0
02/07/2014 1,272.58p 1,272.58p 1,272.58p 1,272.58p 168
01/07/2014 1,272.58p 1,285.98p 1,227.93p 1,272.58p 2023
30/06/2014 1,272.58p 1,287.32p 1,272.58p 1,272.58p 2
27/06/2014 1,294.91p 1,339.56p 1,250.26p 1,283.75p 1320
26/06/2014 1,294.91p 1,339.56p 1,294.91p 1,294.91p 148
25/06/2014 1,306.07p 1,306.07p 1,272.58p 1,294.91p 2016
24/06/2014 1,317.24p 1,317.24p 1,294.91p 1,306.07p 392
23/06/2014 1,317.24p 1,317.24p 1,303.84p 1,317.24p 604
20/06/2014 1,317.24p 1,317.24p 1,295.36p 1,317.24p 28
19/06/2014 1,317.24p 1,317.24p 1,306.07p 1,317.24p 0
18/06/2014 1,317.24p 1,317.24p 1,306.07p 1,317.24p 90
17/06/2014 1,328.40p 1,328.40p 1,294.91p 1,317.24p 611
16/06/2014 1,328.40p 1,328.40p 1,317.24p 1,328.40p 408
13/06/2014 1,328.40p 1,328.40p 1,294.91p 1,328.40p 2290
12/06/2014 1,350.72p 1,350.72p 1,250.26p 1,328.40p 5529
11/06/2014 1,350.72p 1,350.72p 1,339.78p 1,350.72p 279
10/06/2014 1,406.54p 1,406.54p 1,339.56p 1,350.72p 1398
09/06/2014 1,417.70p 1,426.30p 1,373.05p 1,406.54p 1582
06/06/2014 1,373.05p 1,381.87p 1,373.05p 1,373.05p 145
05/06/2014 1,373.05p 1,373.05p 1,362.78p 1,373.05p 155
04/06/2014 1,373.05p 1,373.05p 1,361.89p 1,373.05p 0
03/06/2014 1,373.05p 1,373.05p 1,361.89p 1,373.05p 0
02/06/2014 1,373.05p 1,373.05p 1,361.89p 1,373.05p 309
30/05/2014 1,373.05p 1,383.09p 1,373.05p 1,373.05p 58
29/05/2014 1,395.38p 1,406.54p 1,362.33p 1,373.05p 237
28/05/2014 1,406.54p 1,406.54p 1,384.21p 1,406.54p 679
27/05/2014 1,406.54p 1,426.41p 1,384.21p 1,406.54p 0
23/05/2014 1,406.54p 1,426.41p 1,384.21p 1,406.54p 395
22/05/2014 1,428.87p 1,428.87p 1,374.34p 1,406.54p 434
21/05/2014 1,451.19p 1,451.19p 1,428.87p 1,428.87p 112
20/05/2014 1,451.19p 1,469.05p 1,451.19p 1,451.19p 262

*Close Price adjusted for both dividends and splits