Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/12/2022 47.50p 50.00p 40.00p 45.00p 4920
09/12/2022 47.50p 55.00p 41.55p 47.50p 2203
08/12/2022 47.50p 47.50p 47.50p 47.50p 0
07/12/2022 47.50p 55.00p 43.30p 47.50p 2008
06/12/2022 47.50p 55.00p 43.00p 50.00p 14950
05/12/2022 47.50p 47.50p 45.00p 47.50p 60
02/12/2022 50.00p 51.00p 45.00p 47.50p 5270
01/12/2022 50.00p 50.00p 46.11p 50.00p 6020
30/11/2022 51.25p 55.00p 47.50p 50.00p 5264
29/11/2022 51.25p 51.25p 47.65p 51.25p 300
28/11/2022 51.25p 51.62p 47.50p 51.25p 580
25/11/2022 51.25p 55.00p 51.25p 51.25p 7
24/11/2022 51.25p 55.00p 47.50p 51.25p 4747
23/11/2022 51.25p 55.00p 47.65p 51.25p 15366
22/11/2022 50.00p 52.10p 50.00p 51.25p 1902
21/11/2022 50.00p 50.00p 50.00p 50.00p 0
18/11/2022 51.25p 55.00p 47.66p 50.00p 1671
17/11/2022 50.00p 53.75p 48.00p 51.25p 2353
16/11/2022 50.00p 55.00p 47.75p 50.00p 8325
15/11/2022 50.00p 53.50p 50.00p 50.00p 925
14/11/2022 50.00p 55.00p 50.00p 50.00p 408
11/11/2022 50.00p 53.50p 50.00p 50.00p 3000
10/11/2022 50.00p 55.00p 45.00p 50.00p 2803
09/11/2022 50.00p 52.00p 45.00p 50.00p 2332
08/11/2022 48.75p 52.50p 43.25p 50.00p 26732
07/11/2022 43.75p 55.00p 43.75p 48.75p 96914
04/11/2022 46.25p 48.75p 40.75p 42.50p 16010
03/11/2022 46.25p 47.50p 46.25p 47.50p 10
02/11/2022 52.50p 54.00p 45.00p 46.25p 27736
01/11/2022 62.50p 62.50p 43.75p 52.50p 105970
31/10/2022 63.75p 64.95p 60.00p 62.50p 1005
28/10/2022 63.75p 63.75p 63.75p 63.75p 0
27/10/2022 63.75p 64.95p 62.50p 63.75p 23
26/10/2022 66.25p 66.25p 62.50p 63.75p 2000
25/10/2022 66.25p 66.25p 62.50p 66.25p 48
24/10/2022 66.25p 66.45p 66.25p 66.25p 1819
21/10/2022 66.25p 66.25p 62.50p 66.25p 1
20/10/2022 66.25p 66.25p 62.50p 66.25p 563
19/10/2022 66.25p 66.25p 62.50p 66.25p 10
18/10/2022 67.50p 70.00p 65.80p 66.25p 823
17/10/2022 66.25p 67.50p 65.00p 67.50p 11600
14/10/2022 66.25p 66.25p 66.25p 66.25p 0
13/10/2022 67.50p 70.00p 62.50p 66.25p 6009
12/10/2022 67.50p 67.50p 67.00p 67.50p 7000
11/10/2022 65.00p 70.00p 64.50p 69.00p 21983
10/10/2022 77.50p 77.50p 65.00p 65.00p 20965
07/10/2022 77.50p 77.50p 77.50p 77.50p 0
06/10/2022 81.25p 81.25p 75.00p 77.50p 8920
05/10/2022 90.00p 92.50p 80.00p 82.50p 9547
04/10/2022 92.50p 100.00p 81.50p 90.00p 3863
03/10/2022 92.50p 100.00p 81.50p 100.00p 23001
30/09/2022 92.50p 100.00p 85.00p 97.50p 2425
29/09/2022 87.50p 100.00p 85.00p 92.50p 13364
28/09/2022 88.75p 88.75p 75.50p 81.25p 6917
27/09/2022 105.00p 105.00p 77.50p 88.75p 11305
26/09/2022 105.00p 105.00p 105.00p 105.00p 0
23/09/2022 105.00p 107.50p 105.00p 105.00p 0
22/09/2022 105.00p 105.00p 105.00p 105.00p 0
21/09/2022 105.00p 105.00p 105.00p 105.00p 0
20/09/2022 105.00p 105.00p 105.00p 105.00p 0
16/09/2022 105.00p 105.00p 100.00p 105.00p 1000
15/09/2022 105.00p 105.00p 100.20p 105.00p 246
14/09/2022 105.00p 105.00p 105.00p 105.00p 0
13/09/2022 105.00p 105.00p 105.00p 105.00p 0
12/09/2022 105.00p 105.00p 105.00p 105.00p 0
09/09/2022 105.00p 105.00p 100.00p 105.00p 12
08/09/2022 105.00p 105.00p 105.00p 105.00p 0
07/09/2022 105.00p 105.00p 104.00p 105.00p 2
06/09/2022 105.00p 105.00p 105.00p 105.00p 0
05/09/2022 105.00p 105.00p 104.00p 105.00p 40
02/09/2022 105.00p 105.00p 100.00p 105.00p 1245
01/09/2022 105.00p 108.00p 105.00p 105.00p 6
31/08/2022 105.00p 105.00p 100.00p 105.00p 1814
30/08/2022 107.50p 107.50p 100.00p 105.00p 8700
26/08/2022 107.50p 107.50p 107.50p 107.50p 0
25/08/2022 107.50p 107.50p 107.50p 107.50p 0
24/08/2022 115.00p 115.00p 101.00p 107.50p 21660
23/08/2022 115.00p 125.00p 111.05p 118.00p 7650
22/08/2022 107.50p 125.00p 105.00p 115.00p 29297
19/08/2022 105.00p 110.00p 105.00p 105.00p 459
18/08/2022 105.00p 105.00p 105.00p 105.00p 0
17/08/2022 105.00p 105.00p 105.00p 105.00p 0
16/08/2022 105.00p 105.00p 100.25p 105.00p 516
15/08/2022 105.00p 110.00p 100.00p 105.00p 4804
12/08/2022 102.50p 108.75p 100.00p 105.00p 42964
11/08/2022 90.00p 110.00p 90.00p 102.50p 37433
10/08/2022 82.50p 93.00p 82.50p 90.00p 25500
09/08/2022 82.50p 86.10p 76.10p 82.50p 761
08/08/2022 82.50p 89.00p 75.00p 82.50p 3307
05/08/2022 87.50p 87.50p 82.50p 82.50p 5000
04/08/2022 87.50p 89.25p 87.50p 87.50p 10
03/08/2022 87.50p 89.35p 87.50p 87.50p 1109
02/08/2022 87.50p 87.50p 85.10p 87.50p 0
01/08/2022 90.00p 90.00p 82.50p 87.50p 0
29/07/2022 87.50p 87.50p 85.10p 87.50p 8
28/07/2022 87.50p 87.50p 87.50p 87.50p 0
27/07/2022 85.00p 90.00p 85.00p 87.50p 5396
26/07/2022 87.50p 87.50p 80.00p 85.00p 4630
25/07/2022 87.50p 87.50p 79.96p 87.50p 680
22/07/2022 87.50p 87.50p 87.50p 87.50p 0
21/07/2022 87.50p 88.90p 85.00p 87.50p 12433
20/07/2022 90.00p 90.00p 85.00p 87.50p 8297
19/07/2022 90.00p 90.00p 90.00p 90.00p 0
18/07/2022 90.00p 90.00p 86.50p 90.00p 6436
15/07/2022 90.00p 90.00p 90.00p 90.00p 0
14/07/2022 90.00p 90.00p 87.20p 90.00p 40
13/07/2022 90.00p 95.00p 90.00p 90.00p 12
12/07/2022 90.00p 93.50p 90.00p 90.00p 5028
11/07/2022 90.00p 95.00p 90.00p 90.00p 28
08/07/2022 90.00p 90.00p 90.00p 90.00p 0
07/07/2022 90.00p 90.00p 90.00p 90.00p 0
06/07/2022 90.00p 92.50p 90.00p 90.00p 1000
05/07/2022 92.50p 92.50p 86.95p 90.00p 1956
04/07/2022 92.50p 92.50p 86.50p 92.50p 3
01/07/2022 92.50p 92.50p 92.50p 92.50p 0
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

*Close Price adjusted for both dividends and splits