Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2022 92.50p 96.24p 92.50p 92.50p 2007
29/06/2022 97.50p 110.00p 90.10p 95.00p 9020
28/06/2022 102.50p 102.50p 96.50p 102.50p 15980
27/06/2022 105.00p 105.00p 96.50p 102.50p 1189
24/06/2022 105.00p 105.00p 100.50p 105.00p 1181
23/06/2022 105.00p 107.00p 100.00p 105.00p 1439
22/06/2022 105.00p 105.00p 105.00p 105.00p 0
21/06/2022 105.00p 105.00p 101.50p 105.00p 2460
20/06/2022 105.00p 107.50p 100.00p 105.00p 8000
17/06/2022 107.50p 110.00p 105.00p 105.00p 10608
16/06/2022 110.00p 110.00p 107.50p 107.50p 3000
15/06/2022 112.50p 112.50p 105.00p 110.00p 6000
14/06/2022 115.00p 120.00p 100.00p 112.50p 5789
13/06/2022 115.00p 117.00p 115.00p 115.00p 200
10/06/2022 115.00p 115.00p 115.00p 115.00p 0
09/06/2022 112.50p 117.40p 110.00p 115.00p 12204
08/06/2022 112.50p 112.50p 112.50p 112.50p 0
07/06/2022 112.50p 112.50p 110.55p 112.50p 4000
06/06/2022 110.00p 113.90p 110.00p 112.50p 7160
01/06/2022 107.50p 115.00p 107.50p 110.00p 4032
31/05/2022 117.50p 117.50p 100.00p 107.50p 39763
30/05/2022 125.00p 125.00p 100.00p 117.50p 19196
27/05/2022 125.00p 125.00p 125.00p 125.00p 0
26/05/2022 115.00p 126.24p 100.00p 125.00p 43250
25/05/2022 115.00p 115.00p 115.00p 115.00p 0
24/05/2022 117.50p 120.00p 108.00p 115.00p 2052
23/05/2022 120.00p 120.00p 111.20p 117.50p 1300
20/05/2022 120.00p 120.00p 120.00p 120.00p 0
19/05/2022 120.00p 125.00p 120.00p 120.00p 0
18/05/2022 125.00p 125.00p 116.00p 120.00p 289
17/05/2022 125.00p 125.00p 125.00p 125.00p 0
16/05/2022 125.00p 125.00p 125.00p 125.00p 0
13/05/2022 125.00p 125.00p 125.00p 125.00p 0
12/05/2022 125.00p 125.00p 119.00p 125.00p 151
11/05/2022 125.00p 135.00p 105.00p 125.00p 7615
10/05/2022 125.00p 125.00p 116.00p 125.00p 840
09/05/2022 127.50p 135.00p 120.00p 125.00p 219
06/05/2022 127.50p 127.50p 127.50p 127.50p 0
05/05/2022 127.50p 127.50p 127.50p 127.50p 0
04/05/2022 127.50p 127.50p 120.10p 127.50p 3245
03/05/2022 125.00p 135.00p 120.00p 127.50p 4036
29/04/2022 130.00p 135.00p 105.00p 125.00p 8305
28/04/2022 130.00p 130.00p 126.71p 130.00p 2000
27/04/2022 130.00p 130.00p 130.00p 130.00p 0
26/04/2022 130.00p 130.00p 130.00p 130.00p 0
25/04/2022 130.00p 130.00p 130.00p 130.00p 0
22/04/2022 130.00p 130.00p 130.00p 130.00p 0
21/04/2022 137.50p 137.50p 125.01p 130.00p 605
20/04/2022 137.50p 137.50p 125.00p 137.50p 600
19/04/2022 137.50p 137.50p 125.00p 137.50p 5507
14/04/2022 137.50p 137.50p 100.00p 137.50p 6854
13/04/2022 137.50p 137.50p 137.50p 137.50p 0
12/04/2022 137.50p 137.50p 100.00p 137.50p 3997
11/04/2022 142.50p 150.00p 105.00p 137.50p 13034
08/04/2022 142.50p 142.50p 142.50p 142.50p 0
07/04/2022 142.50p 142.50p 142.50p 142.50p 0
06/04/2022 127.50p 150.00p 127.50p 142.50p 18382
05/04/2022 132.50p 135.00p 125.00p 127.50p 24840
04/04/2022 132.50p 132.50p 130.00p 132.50p 99100
01/04/2022 132.50p 132.50p 132.50p 132.50p 0
31/03/2022 132.50p 134.00p 130.00p 132.50p 5484
30/03/2022 130.00p 132.90p 130.00p 132.50p 5000
29/03/2022 135.00p 141.80p 125.00p 130.00p 4646
28/03/2022 135.00p 135.00p 135.00p 135.00p 0
25/03/2022 135.00p 142.50p 128.50p 135.00p 335
24/03/2022 135.00p 135.00p 135.00p 135.00p 0
23/03/2022 135.00p 143.50p 135.00p 135.00p 4175
22/03/2022 135.00p 135.00p 125.00p 135.00p 17940
21/03/2022 135.00p 135.00p 125.40p 135.00p 210
18/03/2022 137.50p 145.00p 121.00p 135.00p 18663
17/03/2022 130.00p 137.50p 130.00p 137.50p 1738
16/03/2022 140.00p 140.00p 122.50p 130.00p 12286
15/03/2022 140.00p 140.00p 140.00p 140.00p 0
14/03/2022 140.00p 142.50p 135.50p 140.00p 520
11/03/2022 140.00p 140.00p 140.00p 140.00p 0
10/03/2022 140.00p 140.00p 140.00p 140.00p 0
09/03/2022 140.00p 140.00p 140.00p 140.00p 0
08/03/2022 140.00p 140.00p 130.00p 140.00p 9660
07/03/2022 152.50p 155.00p 130.00p 140.00p 3317
04/03/2022 167.50p 175.00p 150.00p 152.50p 4959
03/03/2022 167.50p 167.50p 160.30p 167.50p 7
02/03/2022 167.50p 167.50p 167.50p 167.50p 0
01/03/2022 167.50p 167.50p 160.00p 167.50p 1789
28/02/2022 167.50p 167.50p 167.50p 167.50p 0
25/02/2022 167.50p 167.50p 167.50p 167.50p 0
24/02/2022 167.50p 167.50p 167.50p 167.50p 0
23/02/2022 167.50p 167.50p 163.40p 167.50p 1000
22/02/2022 167.50p 167.50p 160.00p 167.50p 3841
21/02/2022 167.50p 167.50p 160.75p 167.50p 4054
18/02/2022 167.50p 167.50p 166.50p 167.50p 882
17/02/2022 167.50p 167.50p 160.50p 167.50p 4119
16/02/2022 167.50p 167.50p 167.50p 167.50p 0
15/02/2022 167.50p 167.50p 158.75p 167.50p 11000
14/02/2022 167.50p 167.50p 162.00p 167.50p 1021
11/02/2022 170.00p 175.00p 157.50p 167.50p 12907
10/02/2022 172.50p 180.00p 165.30p 170.00p 2522
09/02/2022 172.50p 172.50p 170.00p 172.50p 489
08/02/2022 172.50p 172.50p 160.00p 172.50p 3295
07/02/2022 177.50p 180.00p 165.00p 172.50p 2722
04/02/2022 177.50p 177.50p 170.50p 177.50p 1386
03/02/2022 177.50p 178.50p 177.50p 177.50p 500
02/02/2022 177.50p 179.00p 177.50p 177.50p 391
01/02/2022 177.50p 179.00p 177.50p 177.50p 292
31/01/2022 182.50p 190.00p 170.00p 175.00p 5411
28/01/2022 185.00p 185.00p 185.00p 185.00p 0
27/01/2022 192.50p 200.00p 170.61p 185.00p 11685
26/01/2022 192.50p 192.50p 185.30p 192.50p 161
25/01/2022 192.50p 192.50p 192.50p 192.50p 0
24/01/2022 192.50p 192.50p 185.00p 192.50p 2389
21/01/2022 192.50p 192.50p 191.25p 192.50p 311
20/01/2022 192.50p 192.50p 192.50p 192.50p 4263
19/01/2022 192.50p 193.25p 185.30p 192.50p 668
18/01/2022 192.50p 192.50p 192.50p 192.50p 0
17/01/2022 192.50p 192.50p 186.25p 192.50p 3000
14/01/2022 181.50p 200.00p 180.50p 192.50p 15432
13/01/2022 195.00p 204.40p 179.80p 186.50p 93316
12/01/2022 212.50p 215.50p 205.00p 215.00p 2312
11/01/2022 220.00p 220.00p 206.50p 212.50p 2267
10/01/2022 222.50p 222.50p 215.00p 220.00p 5702
07/01/2022 215.00p 229.00p 215.00p 222.50p 5453
06/01/2022 217.50p 220.00p 215.00p 215.00p 5240
05/01/2022 190.00p 220.00p 185.00p 212.50p 9896
04/01/2022 190.00p 198.50p 185.00p 190.00p 3533
31/12/2021 190.00p 190.00p 185.00p 190.00p 1000
30/12/2021 190.00p 197.76p 185.00p 190.00p 984
29/12/2021 190.00p 190.00p 190.00p 190.00p 0
24/12/2021 190.00p 190.00p 190.00p 190.00p 0
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

*Close Price adjusted for both dividends and splits