Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/10/2023 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
17/04/2023 33.75p 34.75p 33.75p 33.75p 15091
14/04/2023 33.75p 34.75p 32.50p 33.75p 45678
13/04/2023 33.75p 35.00p 30.00p 33.75p 26229
12/04/2023 33.75p 33.75p 31.00p 33.75p 22129
11/04/2023 33.75p 34.20p 31.50p 33.75p 61114
06/04/2023 37.50p 37.50p 32.75p 33.75p 96501
05/04/2023 36.25p 36.25p 35.25p 36.25p 812
04/04/2023 36.25p 37.50p 36.25p 36.25p 9
03/04/2023 36.25p 36.45p 35.25p 36.25p 3238
31/03/2023 36.25p 36.25p 35.25p 36.25p 523
30/03/2023 36.25p 36.25p 35.00p 36.25p 7006
29/03/2023 36.25p 36.50p 35.00p 36.25p 31472
28/03/2023 36.25p 36.25p 35.03p 36.25p 607
27/03/2023 36.25p 36.95p 36.25p 36.25p 2756
24/03/2023 36.25p 36.95p 35.25p 36.25p 771
23/03/2023 36.25p 36.65p 35.00p 36.25p 6183
22/03/2023 36.25p 36.25p 35.00p 35.00p 8358
21/03/2023 36.25p 36.25p 35.50p 36.25p 3334
20/03/2023 36.25p 37.35p 35.00p 36.25p 224
17/03/2023 36.25p 37.40p 35.50p 36.25p 5008
16/03/2023 36.25p 36.25p 36.25p 36.25p 0
15/03/2023 36.25p 36.25p 35.00p 36.25p 410
14/03/2023 36.25p 36.65p 35.05p 36.25p 4105
13/03/2023 33.75p 37.50p 33.75p 36.25p 44988
10/03/2023 38.75p 39.00p 33.00p 33.75p 100318
09/03/2023 32.50p 39.50p 30.00p 38.75p 230058
08/03/2023 30.00p 32.50p 27.60p 32.50p 137778
07/03/2023 30.00p 32.50p 27.70p 30.00p 2882
06/03/2023 28.75p 30.00p 27.65p 30.00p 2110
03/03/2023 28.75p 28.75p 27.70p 28.75p 19
02/03/2023 28.75p 28.75p 27.72p 28.75p 3000
01/03/2023 28.75p 30.00p 27.50p 28.75p 24
28/02/2023 28.75p 28.75p 27.72p 28.75p 5000
27/02/2023 28.75p 30.00p 27.70p 28.75p 14005
24/02/2023 28.75p 28.75p 27.50p 28.75p 271
23/02/2023 28.75p 30.00p 27.50p 28.75p 2407
22/02/2023 28.75p 28.75p 27.50p 28.75p 24
21/02/2023 28.75p 30.00p 27.50p 28.75p 17112
20/02/2023 28.75p 30.00p 27.50p 28.75p 17930
17/02/2023 31.25p 31.25p 26.25p 28.75p 70869
16/02/2023 31.25p 31.25p 30.00p 31.25p 28691
15/02/2023 31.25p 32.50p 31.25p 31.25p 6
14/02/2023 31.25p 31.25p 30.00p 31.25p 20998
13/02/2023 31.25p 33.25p 30.00p 31.25p 6554
10/02/2023 31.25p 31.25p 31.00p 31.25p 32000
09/02/2023 31.25p 32.50p 30.00p 31.25p 10586
08/02/2023 31.25p 31.38p 31.00p 31.25p 8000
07/02/2023 31.25p 32.50p 30.00p 31.25p 17351
06/02/2023 33.75p 34.25p 31.25p 31.25p 1377
03/02/2023 33.75p 35.00p 32.50p 33.75p 5734
02/02/2023 33.75p 35.00p 32.55p 33.75p 2059
01/02/2023 37.50p 37.50p 32.50p 33.75p 32231
31/01/2023 37.50p 40.00p 35.00p 37.50p 14826
30/01/2023 45.00p 50.00p 30.00p 37.50p 418882
27/01/2023 42.50p 45.00p 41.00p 42.50p 656
26/01/2023 41.25p 43.75p 41.25p 42.50p 5422
25/01/2023 41.25p 41.25p 40.00p 41.25p 2116
24/01/2023 42.50p 42.50p 40.00p 41.25p 253
23/01/2023 42.50p 44.00p 40.00p 42.50p 2222
20/01/2023 42.50p 44.00p 42.50p 42.50p 2248
19/01/2023 43.75p 44.00p 40.50p 42.50p 29218
18/01/2023 46.25p 46.25p 43.25p 43.75p 3903
17/01/2023 47.50p 47.50p 45.00p 46.25p 10060
16/01/2023 47.50p 50.00p 45.10p 47.50p 6800
13/01/2023 47.50p 47.50p 45.10p 47.50p 21227
12/01/2023 47.50p 47.50p 45.10p 47.50p 5111
11/01/2023 51.25p 55.00p 45.50p 47.50p 23010
10/01/2023 50.00p 55.00p 47.50p 51.25p 4003
09/01/2023 51.25p 55.00p 45.00p 50.00p 1645
06/01/2023 51.25p 51.87p 47.65p 51.25p 3611
05/01/2023 51.25p 51.25p 51.25p 51.25p 0
04/01/2023 51.25p 52.00p 51.25p 51.25p 137
03/01/2023 51.25p 51.25p 47.50p 51.25p 6061
30/12/2022 51.25p 55.00p 51.25p 51.25p 117
29/12/2022 50.00p 52.00p 47.50p 51.25p 25700
28/12/2022 50.00p 50.00p 48.33p 50.00p 0
23/12/2022 50.00p 52.25p 50.00p 50.00p 5000
22/12/2022 50.00p 55.00p 45.00p 50.00p 39356
21/12/2022 50.00p 53.50p 50.00p 50.00p 10093
20/12/2022 50.00p 52.25p 50.00p 50.00p 16713
19/12/2022 45.00p 55.00p 43.25p 50.00p 29737
16/12/2022 45.00p 47.55p 42.50p 45.00p 2400
15/12/2022 45.00p 48.45p 42.50p 45.00p 1033
14/12/2022 45.00p 48.73p 42.10p 45.00p 3659
13/12/2022 45.00p 50.00p 40.00p 45.00p 9322

*Close Price adjusted for both dividends and splits