Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2021 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
25/11/2020 281.25p 284.00p 281.25p 281.25p 853
24/11/2020 300.00p 300.00p 275.13p 281.25p 16346
23/11/2020 310.00p 312.50p 300.00p 305.00p 6168
20/11/2020 310.00p 315.00p 300.00p 310.00p 360
19/11/2020 312.50p 317.50p 300.00p 310.00p 2940
18/11/2020 312.50p 322.00p 300.50p 312.50p 598
17/11/2020 312.50p 325.00p 312.50p 312.50p 1457
16/11/2020 312.50p 314.00p 300.00p 312.50p 4253
13/11/2020 312.50p 317.50p 302.50p 312.50p 714
12/11/2020 307.50p 317.00p 295.00p 312.50p 9617
11/11/2020 280.00p 313.50p 277.50p 307.50p 28515
10/11/2020 261.25p 264.93p 257.65p 262.50p 1779
09/11/2020 257.50p 264.50p 252.50p 261.25p 17763
06/11/2020 260.00p 262.49p 250.00p 257.50p 3429
05/11/2020 263.75p 265.00p 260.00p 260.00p 1269
04/11/2020 263.75p 263.75p 263.75p 263.75p 0
03/11/2020 263.75p 263.75p 263.75p 263.75p 0
02/11/2020 263.75p 263.75p 262.50p 263.75p 2654
30/10/2020 263.75p 263.75p 263.49p 263.75p 566
29/10/2020 263.75p 263.75p 262.53p 263.75p 472
28/10/2020 277.50p 277.50p 262.55p 263.75p 3081
27/10/2020 285.00p 285.00p 266.00p 277.50p 9562
26/10/2020 285.00p 288.60p 275.01p 285.00p 7563
23/10/2020 285.00p 293.50p 280.00p 285.00p 5304
22/10/2020 290.00p 290.00p 280.00p 285.00p 9136
21/10/2020 290.00p 293.00p 281.20p 290.00p 13658
20/10/2020 290.00p 293.50p 284.50p 290.00p 3368
19/10/2020 290.00p 294.50p 283.00p 290.00p 7396
16/10/2020 307.50p 307.50p 282.50p 290.00p 11212
15/10/2020 310.00p 310.00p 305.00p 310.00p 2476
14/10/2020 310.00p 310.00p 305.00p 310.00p 2574
13/10/2020 317.50p 317.50p 305.00p 310.00p 1718
12/10/2020 318.75p 318.75p 305.00p 317.50p 4222
09/10/2020 318.75p 324.75p 313.50p 318.75p 3690
08/10/2020 317.50p 324.75p 313.00p 318.75p 2276
07/10/2020 317.50p 331.25p 317.50p 317.50p 1947
06/10/2020 317.50p 324.10p 315.50p 317.50p 477
05/10/2020 317.50p 325.00p 310.00p 317.50p 4520
02/10/2020 317.50p 322.50p 313.00p 317.50p 297
01/10/2020 312.50p 317.50p 312.50p 317.50p 8220
30/09/2020 310.00p 312.50p 305.50p 312.50p 6051
29/09/2020 312.50p 318.25p 300.00p 310.00p 6923
28/09/2020 292.50p 314.50p 288.76p 312.50p 8308
25/09/2020 275.00p 292.50p 268.00p 292.50p 12814
24/09/2020 287.50p 290.00p 275.00p 275.00p 10657
23/09/2020 285.00p 294.50p 270.00p 285.00p 5994
22/09/2020 281.25p 289.00p 268.50p 285.00p 12335
21/09/2020 281.25p 281.25p 265.50p 281.25p 8459
18/09/2020 281.25p 284.50p 263.50p 281.25p 6127
17/09/2020 287.50p 287.50p 270.60p 281.25p 5500
16/09/2020 281.25p 287.50p 275.25p 287.50p 1912
15/09/2020 278.75p 287.00p 270.50p 281.25p 7212

*Close Price adjusted for both dividends and splits