Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/07/2018 280.00p 283.49p 280.00p 280.00p 35
13/07/2018 280.00p 280.00p 275.00p 280.00p 400
12/07/2018 280.00p 280.00p 275.00p 280.00p 2500
11/07/2018 262.50p 292.50p 262.50p 280.00p 13307
10/07/2018 257.50p 262.50p 257.50p 262.50p 0
09/07/2018 257.50p 257.50p 251.00p 257.50p 729
06/07/2018 255.00p 262.50p 255.00p 257.50p 400
05/07/2018 235.00p 255.00p 235.00p 255.00p 1900
04/07/2018 235.00p 235.00p 227.50p 235.00p 849
03/07/2018 220.00p 240.00p 220.00p 235.00p 15263
02/07/2018 220.00p 220.00p 215.00p 220.00p 4360
29/06/2018 220.00p 220.00p 220.00p 220.00p 0
28/06/2018 230.00p 230.00p 220.00p 220.00p 1808
27/06/2018 232.50p 235.00p 225.10p 230.00p 1609
26/06/2018 240.00p 240.00p 216.00p 232.50p 6413
25/06/2018 240.00p 240.00p 232.50p 240.00p 137
22/06/2018 240.00p 240.00p 240.00p 240.00p 0
21/06/2018 240.50p 240.50p 230.00p 240.00p 951
20/06/2018 245.00p 245.00p 235.00p 245.00p 60
19/06/2018 245.00p 245.00p 236.00p 245.00p 459
18/06/2018 239.50p 245.00p 238.50p 245.00p 462
15/06/2018 239.50p 239.50p 231.00p 239.50p 1000
14/06/2018 239.50p 240.00p 239.50p 239.50p 104
13/06/2018 230.00p 239.50p 226.50p 239.50p 6480
12/06/2018 230.00p 230.00p 230.00p 230.00p 0
11/06/2018 230.00p 230.00p 226.00p 230.00p 351
08/06/2018 232.50p 235.00p 230.00p 230.00p 2300
07/06/2018 232.50p 232.50p 226.00p 232.50p 1141
06/06/2018 232.50p 235.00p 232.50p 232.50p 348
05/06/2018 232.50p 232.50p 232.50p 232.50p 0
04/06/2018 232.50p 235.00p 232.50p 232.50p 63
01/06/2018 232.50p 232.50p 232.50p 232.50p 0
31/05/2018 232.50p 239.50p 232.50p 232.50p 60
30/05/2018 242.50p 242.50p 232.50p 232.50p 4784
29/05/2018 251.75p 256.25p 242.50p 242.50p 0
25/05/2018 251.75p 251.75p 251.75p 251.75p 0
24/05/2018 251.75p 257.00p 242.08p 251.75p 700
23/05/2018 251.75p 261.21p 247.50p 251.75p 3306
22/05/2018 245.00p 261.88p 245.00p 251.75p 2290
21/05/2018 245.00p 255.00p 245.00p 245.00p 4130
18/05/2018 245.00p 255.00p 245.00p 245.00p 1600
17/05/2018 235.00p 245.00p 235.00p 245.00p 1518
16/05/2018 235.00p 244.00p 235.00p 235.00p 41
15/05/2018 235.00p 235.00p 235.00p 235.00p 0
14/05/2018 232.50p 240.00p 232.50p 235.00p 1040
11/05/2018 232.50p 238.50p 232.50p 232.50p 328
10/05/2018 232.50p 238.50p 225.00p 232.50p 509
09/05/2018 225.00p 232.50p 225.00p 232.50p 0
08/05/2018 225.00p 230.00p 225.00p 225.00p 0
04/05/2018 230.00p 230.00p 228.50p 230.00p 2780
03/05/2018 230.00p 230.00p 228.50p 230.00p 1000
02/05/2018 230.00p 230.00p 230.00p 230.00p 0
01/05/2018 230.00p 230.00p 230.00p 230.00p 0
30/04/2018 230.00p 230.00p 230.00p 230.00p 0
27/04/2018 230.00p 230.00p 230.00p 230.00p 0
26/04/2018 230.00p 230.00p 230.00p 230.00p 0
25/04/2018 232.50p 234.50p 230.00p 230.00p 424
24/04/2018 232.50p 232.50p 228.00p 232.50p 398
23/04/2018 235.00p 235.00p 225.00p 232.50p 728
20/04/2018 245.00p 245.00p 229.00p 235.00p 1578
19/04/2018 245.00p 245.00p 245.00p 245.00p 0
18/04/2018 245.00p 245.00p 240.00p 245.00p 200
17/04/2018 250.00p 250.00p 245.00p 245.00p 10
16/04/2018 250.00p 257.50p 250.00p 250.00p 38
13/04/2018 250.00p 250.00p 240.00p 250.00p 254
12/04/2018 250.00p 250.00p 250.00p 250.00p 0
11/04/2018 250.00p 250.00p 248.75p 250.00p 0
10/04/2018 246.25p 248.75p 246.25p 248.75p 0
09/04/2018 246.25p 246.25p 242.50p 246.25p 880
06/04/2018 225.00p 255.00p 205.00p 246.25p 3221
05/04/2018 202.50p 220.00p 202.50p 220.00p 2700
04/04/2018 202.50p 204.99p 202.50p 202.50p 494
03/04/2018 202.50p 202.50p 202.50p 202.50p 700
29/03/2018 202.50p 202.50p 200.00p 202.50p 1000
28/03/2018 200.00p 202.50p 200.00p 202.50p 0
27/03/2018 202.50p 202.50p 200.00p 200.00p 15480
26/03/2018 202.50p 202.50p 202.50p 202.50p 0
23/03/2018 202.50p 202.50p 200.00p 202.50p 500
22/03/2018 202.50p 202.50p 202.50p 202.50p 0
21/03/2018 202.50p 202.50p 200.00p 202.50p 688
20/03/2018 202.50p 202.50p 202.50p 202.50p 0
19/03/2018 202.50p 202.50p 195.00p 202.50p 2824
16/03/2018 202.50p 204.99p 200.00p 202.50p 1111
15/03/2018 205.00p 205.00p 201.60p 202.50p 1850
14/03/2018 205.00p 208.25p 205.00p 205.00p 600
13/03/2018 207.50p 207.50p 205.00p 205.00p 95
12/03/2018 207.50p 207.50p 205.00p 207.50p 174
09/03/2018 207.50p 207.50p 207.50p 207.50p 0
08/03/2018 205.00p 207.50p 207.50p 207.50p 0
07/03/2018 207.50p 207.50p 207.50p 207.50p 0
06/03/2018 207.50p 207.50p 207.50p 207.50p 0
05/03/2018 207.50p 207.50p 207.50p 207.50p 0
02/03/2018 207.50p 207.50p 207.00p 207.50p 159
01/03/2018 207.50p 207.50p 207.50p 207.50p 0
28/02/2018 207.50p 207.50p 207.00p 207.50p 429
27/02/2018 207.50p 207.50p 207.50p 207.50p 0
26/02/2018 207.50p 207.50p 205.00p 207.50p 2000
23/02/2018 207.50p 207.50p 205.05p 207.50p 156
22/02/2018 207.50p 207.50p 207.50p 207.50p 0
21/02/2018 205.00p 207.50p 205.00p 207.50p 0
20/02/2018 205.00p 206.70p 205.00p 205.00p 2419
19/02/2018 205.00p 205.00p 205.00p 205.00p 0
16/02/2018 205.00p 206.70p 205.00p 205.00p 1048
15/02/2018 205.00p 207.30p 205.00p 205.00p -182
14/02/2018 205.00p 205.00p 196.00p 205.00p 200
13/02/2018 205.00p 207.30p 202.50p 205.00p 1316
12/02/2018 205.00p 207.30p 205.00p 205.00p 0
09/02/2018 205.00p 205.00p 203.50p 205.00p 330
08/02/2018 205.00p 207.50p 203.50p 205.00p 810
07/02/2018 212.50p 212.50p 205.00p 205.00p 11000
06/02/2018 205.00p 212.50p 200.00p 212.50p 600
05/02/2018 212.50p 214.90p 212.50p 212.50p 1170
02/02/2018 212.50p 212.50p 212.50p 212.50p 0
01/02/2018 232.50p 235.00p 212.50p 212.50p 3085
31/01/2018 245.00p 245.00p 205.00p 232.50p 13236
30/01/2018 267.50p 267.50p 260.00p 267.50p 1200
29/01/2018 267.50p 267.50p 267.50p 267.50p 0
26/01/2018 267.50p 267.50p 260.00p 267.50p 1600
25/01/2018 267.50p 268.75p 260.00p 267.50p 1972
24/01/2018 275.00p 275.00p 260.00p 267.50p 1289
23/01/2018 275.00p 275.00p 275.00p 275.00p 0
22/01/2018 275.00p 275.00p 260.60p 275.00p 2203
19/01/2018 275.00p 275.00p 275.00p 275.00p 0
18/01/2018 275.00p 275.00p 275.00p 275.00p 0
17/01/2018 275.00p 275.00p 275.00p 275.00p 5000
16/01/2018 263.75p 287.82p 263.75p 275.00p 1518
15/01/2018 263.75p 263.75p 253.50p 263.75p 126
12/01/2018 263.75p 263.75p 263.75p 263.75p -500
11/01/2018 257.50p 263.75p 253.50p 263.75p 750
10/01/2018 257.50p 257.50p 257.50p 257.50p 0
09/01/2018 262.50p 262.50p 253.00p 257.50p 1039
08/01/2018 262.50p 262.50p 252.50p 262.50p 488
05/01/2018 262.50p 267.25p 252.50p 262.50p 4340
04/01/2018 262.50p 262.50p 250.00p 262.50p 1401
03/01/2018 262.50p 262.50p 262.50p 262.50p 0
02/01/2018 262.50p 269.75p 250.00p 262.50p 191
29/12/2017 256.25p 256.25p 256.25p 256.25p 0
28/12/2017 256.25p 256.25p 251.88p 256.25p 478
27/12/2017 256.25p 262.50p 251.88p 256.25p 1908
22/12/2017 256.25p 262.50p 256.25p 256.25p 50
21/12/2017 268.75p 275.00p 250.00p 256.25p 5035
20/12/2017 268.75p 268.75p 268.75p 268.75p 0
19/12/2017 268.75p 268.75p 268.75p 268.75p 0
18/12/2017 275.00p 282.25p 262.50p 268.75p 531
15/12/2017 281.25p 282.25p 275.00p 275.00p 200
14/12/2017 281.25p 281.25p 275.00p 281.25p 1712
13/12/2017 287.50p 287.50p 275.00p 281.25p 1659
12/12/2017 293.75p 293.75p 287.50p 287.50p 400
11/12/2017 287.50p 297.00p 287.50p 293.75p 1000
08/12/2017 262.50p 287.50p 262.50p 287.50p 2025
07/12/2017 262.50p 262.50p 262.50p 262.50p 0
06/12/2017 262.50p 275.00p 262.50p 262.50p 180
05/12/2017 262.50p 262.50p 255.56p 262.50p 606
04/12/2017 262.50p 262.50p 262.50p 262.50p 0
01/12/2017 262.50p 275.00p 257.50p 262.50p 3366
30/11/2017 262.50p 272.50p 255.56p 262.50p 573
29/11/2017 262.50p 262.50p 255.56p 262.50p 60
28/11/2017 262.50p 262.50p 262.50p 262.50p 0
27/11/2017 256.25p 262.50p 251.25p 262.50p 4674
24/11/2017 256.25p 256.25p 256.25p 256.25p 0
23/11/2017 268.75p 268.75p 250.00p 256.25p 6185
22/11/2017 281.25p 281.25p 268.75p 268.75p 200
21/11/2017 281.25p 281.88p 275.00p 281.25p 1159
20/11/2017 281.25p 282.25p 281.25p 281.25p 35
17/11/2017 281.25p 281.25p 275.00p 281.25p 409
16/11/2017 281.25p 285.00p 281.25p 281.25p 35
15/11/2017 281.25p 285.00p 281.25p 281.25p 723
14/11/2017 281.25p 285.00p 281.25p 281.25p 170
13/11/2017 281.25p 281.25p 281.25p 281.25p 0
10/11/2017 281.25p 281.25p 275.00p 281.25p 6501
09/11/2017 281.25p 281.25p 281.25p 281.25p 0
08/11/2017 281.25p 285.00p 281.25p 281.25p 56
07/11/2017 281.25p 283.75p 281.25p 281.25p 800
06/11/2017 281.25p 283.75p 275.00p 281.25p 672
03/11/2017 275.00p 287.50p 275.00p 281.25p 5788
02/11/2017 293.75p 293.75p 253.38p 275.00p 13676
01/11/2017 312.50p 312.50p 281.25p 293.75p 8772
31/10/2017 331.25p 331.25p 300.00p 312.50p 40000
30/10/2017 331.25p 331.25p 325.00p 331.25p 9641
27/10/2017 331.25p 331.25p 325.00p 331.25p 22986
26/10/2017 331.25p 331.25p 325.00p 331.25p 1410
25/10/2017 331.25p 331.25p 325.00p 331.25p 303
24/10/2017 331.25p 331.25p 325.00p 331.25p 2173
23/10/2017 337.50p 337.50p 325.00p 331.25p 24320
20/10/2017 337.50p 337.50p 325.00p 337.50p 480
19/10/2017 337.50p 337.50p 325.00p 337.50p 2993
18/10/2017 343.75p 343.75p 325.00p 337.50p 2678
17/10/2017 343.75p 343.75p 325.40p 343.75p 1800
16/10/2017 343.75p 345.00p 337.50p 343.75p 2388
13/10/2017 343.75p 343.75p 343.75p 343.75p 1545
12/10/2017 331.25p 343.75p 331.25p 343.75p 7200
11/10/2017 331.25p 331.25p 331.25p 331.25p 1086
10/10/2017 337.50p 337.50p 331.25p 331.25p 200
09/10/2017 337.50p 343.75p 337.50p 337.50p 8275
06/10/2017 331.25p 337.50p 331.25p 337.50p 400
05/10/2017 331.25p 331.25p 331.25p 331.25p 100
04/10/2017 331.25p 331.25p 331.25p 331.25p 5344
03/10/2017 331.25p 331.25p 331.25p 331.25p 3351
02/10/2017 343.75p 343.75p 331.25p 331.25p 2304
29/09/2017 337.50p 343.75p 331.25p 343.75p 186

*Close Price adjusted for both dividends and splits