Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/09/2021 276.25p 276.25p 242.50p 255.00p 5482
10/09/2021 276.25p 279.00p 265.45p 276.25p 1220
09/09/2021 282.50p 282.50p 275.00p 276.25p 5804
08/09/2021 281.25p 288.75p 281.25p 288.75p 6581
07/09/2021 281.25p 299.00p 280.50p 281.25p 15352
06/09/2021 262.50p 290.00p 262.50p 281.25p 18547
03/09/2021 245.00p 265.00p 245.00p 262.50p 14887
02/09/2021 245.00p 245.00p 240.00p 245.00p 5813
01/09/2021 245.00p 245.00p 240.00p 245.00p 4317
31/08/2021 245.00p 246.50p 240.00p 245.00p 8150
27/08/2021 245.00p 247.00p 240.00p 245.00p 2961
26/08/2021 245.00p 247.00p 240.50p 245.00p 2108
25/08/2021 232.50p 250.00p 232.50p 245.00p 6625
24/08/2021 242.50p 250.00p 225.25p 232.50p 18762
23/08/2021 242.50p 246.25p 230.00p 242.50p 3310
20/08/2021 240.00p 250.00p 236.25p 242.50p 14213
19/08/2021 240.00p 240.00p 237.50p 240.00p 995
18/08/2021 230.00p 240.00p 230.00p 240.00p 2586
17/08/2021 230.00p 235.00p 230.00p 230.00p 412
16/08/2021 232.50p 236.25p 230.00p 230.00p 8411
13/08/2021 245.00p 250.00p 232.50p 232.50p 1141
12/08/2021 245.00p 249.80p 241.00p 245.00p 12373
11/08/2021 245.00p 245.00p 245.00p 245.00p 768
10/08/2021 245.50p 255.00p 236.00p 245.00p 4002
09/08/2021 245.50p 246.64p 236.00p 245.50p 1260
06/08/2021 245.50p 245.50p 236.95p 245.50p 170
05/08/2021 245.50p 247.50p 236.38p 245.50p 1194
04/08/2021 243.00p 250.00p 238.00p 245.50p 1115
03/08/2021 243.00p 243.00p 236.28p 243.00p 156
02/08/2021 243.00p 246.00p 232.50p 243.00p 3559
30/07/2021 255.00p 260.00p 238.25p 243.00p 3454
29/07/2021 255.00p 255.00p 250.20p 255.00p 1100
28/07/2021 255.00p 255.00p 251.10p 255.00p 196
27/07/2021 256.25p 260.00p 250.50p 255.00p 274
26/07/2021 257.50p 262.50p 250.00p 252.50p 5161
23/07/2021 257.50p 258.25p 250.00p 257.50p 462
22/07/2021 257.50p 257.50p 249.37p 257.50p 1525
21/07/2021 260.00p 261.00p 250.00p 257.50p 1599
20/07/2021 272.50p 272.50p 255.00p 260.00p 60283
19/07/2021 272.50p 272.50p 272.50p 272.50p 0
16/07/2021 267.50p 285.00p 260.00p 272.50p 17056
15/07/2021 272.50p 272.50p 267.50p 267.50p 0
14/07/2021 272.50p 272.50p 272.50p 272.50p 181
13/07/2021 275.00p 287.50p 262.50p 272.50p 2036
12/07/2021 275.00p 275.00p 263.00p 275.00p 302
09/07/2021 275.00p 275.00p 263.00p 275.00p 304
08/07/2021 276.25p 276.25p 275.00p 275.00p 0
07/07/2021 285.00p 290.00p 265.00p 276.25p 13345
06/07/2021 290.00p 295.00p 275.00p 285.00p 2849
05/07/2021 293.75p 300.00p 285.00p 290.00p 1492
02/07/2021 293.75p 293.75p 288.75p 293.75p 158
01/07/2021 293.75p 293.75p 277.50p 293.75p 2219
30/06/2021 300.00p 300.00p 287.50p 293.75p 3211
29/06/2021 300.00p 300.00p 300.00p 300.00p 0
28/06/2021 312.50p 312.50p 296.00p 300.00p 2374
25/06/2021 312.50p 317.00p 312.50p 312.50p 2
24/06/2021 312.50p 312.50p 301.25p 312.50p 633
23/06/2021 312.50p 312.50p 300.00p 312.50p 1000
22/06/2021 313.75p 313.75p 300.00p 312.50p 1126
21/06/2021 313.75p 313.75p 305.00p 313.75p 1111
18/06/2021 313.75p 313.75p 313.75p 313.75p 0
17/06/2021 313.75p 325.00p 305.00p 313.75p 711
16/06/2021 287.50p 320.00p 280.30p 313.75p 21456
15/06/2021 260.00p 294.50p 260.00p 287.50p 241309
14/06/2021 255.00p 270.00p 250.50p 260.00p 15646
11/06/2021 255.00p 256.49p 250.50p 255.00p 3641
10/06/2021 255.00p 257.00p 250.50p 255.00p 772
09/06/2021 252.50p 260.00p 245.75p 255.00p 8411
08/06/2021 255.50p 255.50p 240.50p 252.50p 11628
07/06/2021 257.50p 265.00p 245.20p 250.00p 8666
04/06/2021 277.50p 279.00p 250.00p 265.00p 23721
03/06/2021 281.25p 287.50p 275.00p 277.50p 3042
02/06/2021 281.25p 281.25p 277.50p 281.25p 602
01/06/2021 281.25p 281.25p 262.50p 281.25p 700
28/05/2021 281.25p 283.00p 275.63p 281.25p 328
27/05/2021 281.25p 281.25p 275.00p 281.25p 1187
26/05/2021 281.25p 287.50p 275.05p 281.25p 4287
25/05/2021 281.25p 287.50p 281.25p 281.25p 6066
24/05/2021 285.00p 285.00p 275.00p 281.25p 1677
21/05/2021 285.00p 291.50p 275.50p 285.00p 2935
20/05/2021 285.00p 292.00p 278.50p 285.00p 3781
19/05/2021 287.50p 292.50p 278.50p 280.00p 1381
18/05/2021 287.50p 299.38p 278.00p 287.50p 2053
17/05/2021 287.50p 294.00p 277.75p 287.50p 2868
14/05/2021 287.50p 290.00p 275.25p 287.50p 10208
13/05/2021 287.50p 290.00p 275.05p 287.50p 10784
12/05/2021 287.50p 287.50p 281.25p 287.50p 679
11/05/2021 287.50p 294.00p 287.50p 287.50p 1642
10/05/2021 287.50p 287.50p 286.50p 287.50p 117
07/05/2021 281.25p 287.50p 277.75p 287.50p 3167
06/05/2021 287.50p 287.50p 275.50p 281.25p 4131
05/05/2021 281.25p 287.50p 277.75p 281.25p 12887
04/05/2021 312.50p 312.50p 277.50p 281.25p 8075
30/04/2021 312.50p 312.50p 301.50p 312.50p 376
29/04/2021 312.50p 312.50p 300.75p 312.50p 3400
28/04/2021 312.50p 312.50p 300.75p 312.50p 2835
27/04/2021 312.50p 323.00p 300.63p 312.50p 4924
26/04/2021 318.75p 325.00p 312.50p 325.00p 3966
23/04/2021 331.25p 339.50p 315.50p 318.75p 10211
22/04/2021 331.25p 340.62p 320.50p 331.25p 1699
21/04/2021 331.25p 331.25p 320.50p 331.25p 91
20/04/2021 331.25p 340.00p 320.50p 331.25p 831
19/04/2021 331.25p 340.62p 331.25p 331.25p 35
16/04/2021 331.25p 331.25p 331.25p 331.25p 0
15/04/2021 318.75p 350.00p 315.00p 331.25p 13784
14/04/2021 318.75p 337.50p 307.50p 318.75p 3409
13/04/2021 318.75p 323.40p 311.00p 318.75p 4807
12/04/2021 318.75p 337.50p 318.75p 318.75p 1000
09/04/2021 318.75p 336.56p 306.00p 318.75p 8118
08/04/2021 306.25p 318.75p 302.50p 318.75p 6304
07/04/2021 306.25p 310.50p 290.00p 306.25p 2939
06/04/2021 306.25p 312.50p 300.00p 306.25p 20700
01/04/2021 306.25p 311.00p 300.63p 306.25p 3860
31/03/2021 312.50p 314.00p 300.00p 306.25p 3355
30/03/2021 315.00p 315.00p 305.00p 315.00p 2016
29/03/2021 321.25p 321.25p 305.00p 315.00p 4760
26/03/2021 321.25p 321.25p 306.62p 321.25p 52
25/03/2021 321.25p 321.25p 321.25p 321.25p 0
24/03/2021 321.25p 321.25p 305.00p 321.25p 2463
23/03/2021 321.25p 321.25p 305.00p 321.25p 2004
22/03/2021 321.25p 324.50p 305.00p 321.25p 5559
19/03/2021 321.25p 321.25p 309.00p 321.25p 1335
18/03/2021 321.25p 321.25p 308.57p 321.25p 400
17/03/2021 315.00p 325.00p 307.50p 321.25p 2358
16/03/2021 315.00p 315.00p 310.00p 315.00p 898
15/03/2021 323.75p 337.50p 300.00p 312.50p 2807
12/03/2021 323.75p 325.00p 310.69p 323.75p 2355
11/03/2021 306.25p 325.00p 292.50p 323.75p 8855
10/03/2021 312.50p 312.50p 300.00p 306.25p 2654
09/03/2021 312.50p 312.50p 300.63p 312.50p 1251
08/03/2021 312.50p 319.50p 312.50p 312.50p 600
05/03/2021 312.50p 320.00p 304.50p 312.50p 2375
04/03/2021 312.50p 324.50p 305.00p 312.50p 2688
03/03/2021 320.00p 322.50p 302.55p 312.50p 5010
02/03/2021 322.50p 325.50p 310.00p 320.00p 3654
01/03/2021 330.00p 330.00p 310.00p 322.50p 3406
26/02/2021 337.50p 337.50p 322.80p 330.00p 2005
25/02/2021 337.50p 337.50p 337.50p 337.50p 4345
24/02/2021 332.50p 342.50p 327.50p 337.50p 1457
23/02/2021 342.50p 342.50p 325.63p 332.50p 4373
22/02/2021 355.00p 355.00p 335.75p 342.50p 10533
19/02/2021 360.00p 365.00p 354.00p 355.00p 680
18/02/2021 360.00p 361.00p 355.20p 360.00p 1370
17/02/2021 357.50p 360.00p 355.00p 360.00p 4042
16/02/2021 357.50p 357.50p 355.12p 357.50p 1162
15/02/2021 357.50p 359.88p 355.00p 357.50p 1147
12/02/2021 357.50p 359.88p 337.50p 357.50p 1093
11/02/2021 357.50p 359.88p 357.25p 357.50p 692
10/02/2021 357.50p 357.50p 355.50p 357.50p 1345
09/02/2021 360.00p 360.00p 355.50p 357.50p 4788
08/02/2021 360.00p 363.00p 358.20p 360.00p 2070
05/02/2021 360.00p 364.80p 355.25p 360.00p 5565
04/02/2021 360.00p 363.40p 360.00p 360.00p 1097
03/02/2021 360.00p 363.45p 355.25p 360.00p 4310
02/02/2021 360.00p 363.45p 360.00p 360.00p 131
01/02/2021 360.00p 364.90p 355.00p 360.00p 5100
29/01/2021 357.50p 362.50p 350.60p 360.00p 1840
28/01/2021 357.50p 364.70p 333.50p 357.50p 10166
27/01/2021 357.50p 361.10p 351.05p 357.50p 1811
26/01/2021 387.50p 387.50p 350.00p 357.50p 6258
25/01/2021 387.50p 395.00p 375.63p 387.50p 1019
22/01/2021 381.25p 397.50p 381.25p 387.50p 2833
21/01/2021 381.25p 387.25p 379.12p 381.25p 688
20/01/2021 381.25p 387.25p 375.00p 382.50p 12394
19/01/2021 381.25p 387.25p 381.25p 381.25p 1669
18/01/2021 356.25p 399.99p 356.25p 381.25p 12389
15/01/2021 337.50p 373.13p 335.00p 356.25p 25820
14/01/2021 350.00p 362.50p 331.50p 337.50p 12330
13/01/2021 325.00p 360.00p 325.00p 350.00p 43542
12/01/2021 337.50p 337.50p 300.00p 325.00p 24151
11/01/2021 331.25p 331.25p 312.50p 331.25p 6254
08/01/2021 331.25p 331.25p 312.50p 331.25p 1406
07/01/2021 331.25p 332.50p 313.44p 331.25p 1764
06/01/2021 331.25p 347.50p 312.50p 331.25p 2824
05/01/2021 331.25p 349.06p 312.50p 331.25p 2082
04/01/2021 331.25p 343.75p 312.50p 331.25p 4402
31/12/2020 331.25p 345.00p 317.50p 331.25p 1289
30/12/2020 318.75p 345.00p 312.82p 331.25p 399
29/12/2020 318.75p 324.69p 312.50p 318.75p 5494
24/12/2020 318.75p 324.75p 312.50p 318.75p 4906
23/12/2020 312.50p 325.00p 305.00p 318.75p 11895
22/12/2020 295.00p 318.50p 295.00p 312.50p 6499
21/12/2020 281.25p 300.00p 281.25p 295.00p 12875
18/12/2020 281.25p 282.50p 277.50p 281.25p 3439
17/12/2020 281.25p 284.38p 275.00p 281.25p 15232
16/12/2020 281.25p 287.50p 281.25p 287.50p 100
15/12/2020 281.25p 286.00p 275.00p 281.25p 4533
14/12/2020 272.50p 281.25p 272.50p 281.25p 7987
11/12/2020 272.50p 279.00p 272.50p 272.50p 8312
10/12/2020 272.50p 273.25p 265.00p 272.50p 640
09/12/2020 272.50p 272.50p 265.00p 272.50p 1861
08/12/2020 272.50p 274.00p 266.50p 272.50p 1574
07/12/2020 266.25p 277.00p 262.50p 272.50p 5837
04/12/2020 267.50p 268.90p 267.50p 267.50p 2007
03/12/2020 271.25p 277.50p 267.50p 267.50p 675
02/12/2020 272.50p 277.00p 272.50p 272.50p 1990
01/12/2020 268.75p 274.00p 265.00p 272.50p 3377
30/11/2020 271.25p 277.00p 267.75p 268.75p 3145
27/11/2020 277.50p 277.50p 265.00p 277.50p 3181
26/11/2020 281.25p 284.00p 272.50p 277.50p 5415

*Close Price adjusted for both dividends and splits