Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 17.50p 17.66p 16.20p 17.00p 37575
31/01/2024 17.50p 18.20p 17.00p 17.50p 24937
30/01/2024 17.50p 18.00p 17.00p 17.50p 2225
29/01/2024 18.25p 18.30p 17.05p 17.50p 56760
26/01/2024 18.25p 18.50p 18.03p 18.50p 7194
25/01/2024 19.50p 19.50p 18.00p 18.00p 200451
24/01/2024 20.50p 22.00p 20.50p 21.00p 8612
23/01/2024 20.50p 20.99p 20.00p 20.50p 53891
22/01/2024 20.50p 20.99p 20.20p 20.50p 21888
19/01/2024 19.50p 20.93p 19.00p 20.50p 88656
18/01/2024 19.50p 20.79p 19.50p 19.50p 1162352
17/01/2024 20.20p 20.20p 19.35p 20.00p 11377
16/01/2024 20.30p 20.40p 20.20p 20.20p 3581
15/01/2024 20.30p 20.30p 20.15p 20.30p 5000
12/01/2024 21.70p 22.60p 20.15p 20.30p 117601
11/01/2024 17.50p 21.97p 17.50p 21.70p 1249335
10/01/2024 17.00p 19.00p 16.50p 17.50p 608501
09/01/2024 14.25p 16.95p 14.25p 16.50p 204058
08/01/2024 14.25p 15.00p 14.25p 14.25p 8000
05/01/2024 13.00p 15.00p 13.00p 14.25p 79000
04/01/2024 13.00p 13.45p 13.00p 13.00p 20000
03/01/2024 13.00p 13.00p 12.83p 13.00p 0
02/01/2024 13.00p 13.50p 13.00p 13.00p 11050
29/12/2023 13.00p 13.00p 12.86p 13.00p 146
28/12/2023 13.00p 13.17p 13.00p 13.00p 0
27/12/2023 13.00p 13.45p 13.00p 13.00p 148
22/12/2023 13.00p 13.17p 13.00p 13.00p 0
21/12/2023 13.00p 13.17p 13.00p 13.00p 0
20/12/2023 13.00p 13.17p 13.00p 13.00p 0
19/12/2023 13.00p 14.30p 12.88p 14.30p 175
18/12/2023 13.00p 13.50p 12.86p 13.00p 307
15/12/2023 13.00p 13.00p 12.86p 13.00p 9672
14/12/2023 13.00p 13.17p 13.00p 13.00p 0
13/12/2023 13.00p 13.17p 13.00p 13.00p 0
12/12/2023 13.00p 13.00p 12.86p 13.00p 846
11/12/2023 13.00p 13.00p 12.80p 13.00p 1572
08/12/2023 13.00p 13.50p 12.78p 13.00p 45045
07/12/2023 13.00p 13.50p 12.00p 13.00p 75174
06/12/2023 13.00p 13.20p 12.50p 13.00p 55500
05/12/2023 13.00p 13.00p 12.52p 13.00p 525
04/12/2023 13.00p 13.00p 12.50p 13.00p 46544
01/12/2023 13.25p 13.25p 12.50p 13.00p 116946
30/11/2023 13.25p 13.26p 13.00p 13.25p 100896
29/11/2023 13.25p 13.25p 13.00p 13.25p 27
28/11/2023 13.25p 13.25p 13.00p 13.25p 100
27/11/2023 13.25p 13.25p 13.00p 13.25p 2740
24/11/2023 13.25p 13.25p 13.25p 13.25p 0
23/11/2023 13.25p 13.27p 13.00p 13.25p 27451
22/11/2023 13.25p 13.27p 13.00p 13.25p 2447
21/11/2023 13.25p 13.27p 13.00p 13.25p 15796
20/11/2023 13.25p 13.25p 13.00p 13.25p 100869
17/11/2023 13.25p 13.25p 13.00p 13.25p 4335
16/11/2023 13.25p 13.25p 13.02p 13.25p 4000
15/11/2023 13.25p 13.25p 13.17p 13.25p 0
14/11/2023 13.25p 13.25p 13.17p 13.25p 0
13/11/2023 13.25p 13.38p 13.25p 13.25p 20437
10/11/2023 13.25p 13.34p 13.25p 13.25p 7600
09/11/2023 13.25p 13.25p 13.02p 13.25p 5400
08/11/2023 13.25p 13.25p 13.17p 13.25p 0
07/11/2023 13.25p 13.25p 13.02p 13.25p 2222
06/11/2023 13.25p 13.38p 13.00p 13.25p 116502
03/11/2023 13.50p 13.50p 13.05p 13.25p 23641
02/11/2023 13.50p 13.50p 13.33p 13.50p 0
01/11/2023 13.50p 13.50p 13.05p 13.50p 5241
31/10/2023 13.50p 13.50p 13.05p 13.50p 11482
30/10/2023 13.50p 13.75p 13.50p 13.50p 38279
27/10/2023 13.50p 13.50p 13.33p 13.50p 0
26/10/2023 13.50p 13.50p 13.00p 13.50p 532
25/10/2023 13.75p 13.75p 13.50p 13.50p 67
24/10/2023 13.75p 14.00p 13.75p 13.75p 60
23/10/2023 13.75p 13.75p 13.20p 13.75p 354
20/10/2023 13.75p 13.75p 13.52p 13.75p 642
19/10/2023 14.25p 14.25p 13.93p 14.25p 7209
18/10/2023 14.25p 14.25p 14.25p 14.25p 0
17/10/2023 14.25p 14.78p 14.25p 14.25p 21
16/10/2023 14.25p 14.25p 13.52p 14.25p 2907
13/10/2023 13.75p 14.95p 13.75p 14.25p 70011
12/10/2023 13.50p 13.75p 13.05p 13.75p 6150
11/10/2023 14.25p 14.50p 13.50p 13.50p 10163
10/10/2023 14.50p 14.50p 14.03p 14.25p 5752
09/10/2023 14.50p 14.50p 14.12p 14.50p 16240
06/10/2023 14.50p 14.97p 14.05p 14.50p 18817
05/10/2023 15.25p 15.25p 14.00p 14.50p 108578
04/10/2023 19.00p 19.40p 13.06p 14.75p 1337406
03/10/2023 19.00p 19.95p 18.10p 19.00p 436
02/10/2023 20.50p 20.50p 19.10p 20.00p 71201
29/09/2023 20.50p 20.50p 20.03p 20.50p 24754
28/09/2023 21.00p 21.75p 20.50p 20.50p 10
27/09/2023 22.00p 22.00p 20.00p 21.00p 5460
26/09/2023 23.00p 23.00p 21.09p 22.00p 10600
25/09/2023 23.50p 23.50p 22.00p 23.00p 492
22/09/2023 23.50p 23.90p 22.15p 23.50p 10030
21/09/2023 23.50p 23.50p 22.06p 23.50p 954
20/09/2023 23.50p 25.00p 23.00p 24.00p 22505
19/09/2023 26.25p 26.25p 21.25p 21.25p 93223
18/09/2023 26.25p 26.37p 25.03p 26.25p 2163
15/09/2023 26.25p 26.62p 26.25p 26.25p 7711
14/09/2023 26.25p 26.62p 26.25p 26.25p 1818
13/09/2023 26.25p 26.25p 25.03p 26.25p 500
12/09/2023 26.25p 26.25p 26.25p 26.25p 0
11/09/2023 26.25p 26.25p 25.30p 26.25p 4000
08/09/2023 26.25p 26.75p 25.00p 26.25p 1213
07/09/2023 26.25p 26.25p 25.00p 26.25p 20000
06/09/2023 26.25p 27.13p 26.25p 26.25p 964
05/09/2023 26.25p 27.09p 26.25p 26.25p 1810
04/09/2023 26.25p 27.50p 25.00p 26.25p 1417
01/09/2023 26.25p 27.13p 25.30p 26.25p 10036
31/08/2023 25.00p 27.13p 25.00p 26.25p 8747
30/08/2023 25.00p 25.00p 22.60p 25.00p 5972
29/08/2023 25.00p 25.00p 23.75p 25.00p 0
25/08/2023 25.00p 25.00p 24.50p 25.00p 527
24/08/2023 25.00p 27.50p 23.30p 25.00p 2031
23/08/2023 23.75p 25.00p 23.75p 25.00p 11020
22/08/2023 23.75p 23.75p 23.25p 23.75p 2394
21/08/2023 23.75p 23.75p 23.18p 23.75p 4648
18/08/2023 23.75p 23.75p 22.50p 23.75p 86
17/08/2023 23.75p 25.00p 22.50p 23.75p 863
16/08/2023 23.75p 24.40p 23.75p 23.75p 804
15/08/2023 23.75p 23.75p 22.50p 23.75p 3433
14/08/2023 23.75p 23.75p 23.13p 23.75p 5
11/08/2023 23.75p 25.00p 23.75p 23.75p 436
10/08/2023 23.75p 23.75p 23.13p 23.75p 400
09/08/2023 23.75p 23.75p 23.13p 23.75p 0
08/08/2023 23.75p 23.75p 23.05p 23.75p 1795
07/08/2023 23.75p 24.47p 23.75p 23.75p 26853
04/08/2023 23.75p 24.47p 23.75p 23.75p 461
03/08/2023 23.75p 23.75p 23.50p 23.75p 0
02/08/2023 23.75p 25.00p 23.75p 23.75p 4
01/08/2023 23.75p 23.75p 22.80p 23.75p 418
31/07/2023 23.75p 23.75p 23.05p 23.75p 237
28/07/2023 23.75p 23.75p 23.50p 23.75p 0
27/07/2023 23.75p 25.00p 22.50p 23.75p 8618
26/07/2023 23.75p 24.47p 23.75p 23.75p 1200
25/07/2023 23.75p 23.75p 23.00p 23.75p 0
24/07/2023 23.75p 24.47p 23.25p 23.75p 10243
21/07/2023 23.75p 25.00p 22.50p 23.75p 2379
20/07/2023 23.75p 23.75p 23.00p 23.75p 0
19/07/2023 26.25p 27.50p 23.25p 23.75p 57682
18/07/2023 26.25p 26.25p 25.00p 26.25p 13480
17/07/2023 28.75p 28.75p 26.25p 26.25p 4948
14/07/2023 28.75p 28.75p 28.13p 28.75p 0
13/07/2023 28.75p 29.63p 27.60p 28.75p 2367
12/07/2023 28.75p 28.75p 28.13p 28.75p 0
11/07/2023 28.75p 28.75p 27.80p 28.75p 98
10/07/2023 31.25p 32.50p 28.60p 28.75p 5007
07/07/2023 31.25p 32.12p 31.25p 31.25p 10758
06/07/2023 31.25p 32.50p 31.25p 31.25p 0
05/07/2023 33.75p 35.00p 30.13p 32.50p 8486
04/07/2023 33.75p 33.75p 32.80p 33.75p 291
03/07/2023 33.75p 33.75p 32.80p 33.75p 2294
30/06/2023 33.75p 33.75p 32.80p 33.75p 697
29/06/2023 33.75p 33.75p 32.80p 33.75p 110
28/06/2023 33.75p 33.75p 33.00p 33.75p 181
27/06/2023 35.00p 35.00p 32.50p 33.75p 27355
26/06/2023 33.75p 35.00p 32.80p 35.00p 25146
23/06/2023 35.00p 35.00p 33.75p 33.75p 3
22/06/2023 35.00p 37.50p 35.00p 35.00p 3
21/06/2023 35.00p 37.50p 35.00p 35.00p 3
20/06/2023 35.00p 35.00p 33.10p 35.00p 668
19/06/2023 36.25p 36.25p 35.00p 35.00p 9600
16/06/2023 36.25p 36.25p 35.30p 36.25p 4
15/06/2023 36.25p 36.88p 35.30p 36.25p 3205
14/06/2023 36.25p 36.88p 36.25p 36.25p 20000
13/06/2023 36.25p 37.00p 36.25p 36.25p 800
12/06/2023 36.25p 37.50p 36.25p 36.25p 84
09/06/2023 36.25p 36.25p 35.62p 36.25p 0
07/06/2023 38.75p 38.75p 38.75p 38.75p 0
06/06/2023 38.75p 38.75p 35.75p 38.75p 11470
05/06/2023 38.75p 38.75p 38.70p 38.75p 20000
02/06/2023 38.75p 38.75p 38.33p 38.75p 0
01/06/2023 38.75p 38.75p 37.50p 38.75p 10003
31/05/2023 38.75p 38.75p 38.33p 38.75p 0
30/05/2023 40.00p 40.00p 37.50p 38.75p 10436
26/05/2023 38.75p 38.75p 37.53p 38.75p 5577
25/05/2023 38.75p 38.75p 37.53p 38.75p 10357
24/05/2023 38.75p 38.75p 37.50p 38.75p 44
23/05/2023 38.75p 39.20p 37.53p 38.75p 3539
22/05/2023 38.75p 39.20p 37.75p 38.75p 7603
19/05/2023 38.75p 38.75p 38.10p 38.75p 5000
18/05/2023 38.75p 40.00p 38.05p 38.75p 6350
17/05/2023 38.75p 38.75p 38.33p 38.75p 0
16/05/2023 38.75p 39.25p 37.75p 38.75p 22337
15/05/2023 38.75p 39.12p 37.75p 38.75p 27566
12/05/2023 38.75p 39.17p 38.75p 38.75p 0
11/05/2023 38.75p 40.00p 38.75p 38.75p 523
10/05/2023 38.75p 38.75p 37.55p 38.75p 2200
09/05/2023 38.75p 39.45p 35.50p 38.75p 20015
05/05/2023 38.75p 38.75p 37.53p 38.75p 3229
04/05/2023 38.75p 38.75p 38.33p 38.75p 0
03/05/2023 38.75p 39.60p 37.75p 38.75p 6
02/05/2023 38.75p 40.00p 37.50p 38.75p 46
28/04/2023 38.75p 40.00p 37.50p 38.75p 19
27/04/2023 38.75p 40.00p 37.50p 38.75p 1189
26/04/2023 38.75p 39.60p 38.00p 38.75p 11801
25/04/2023 38.75p 40.00p 37.50p 38.75p 203
24/04/2023 38.75p 39.75p 38.75p 38.75p 2
21/04/2023 40.00p 42.50p 37.50p 38.75p 49803
20/04/2023 33.75p 42.50p 32.50p 40.00p 30599
19/04/2023 33.75p 34.80p 33.75p 33.75p 144
18/04/2023 33.75p 34.95p 32.85p 33.75p 19984

*Close Price adjusted for both dividends and splits