Rosslyn Data Technologies (RDT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/08/2015 614.26p 632.56p 590.63p 620.16p 887
14/08/2015 602.44p 614.26p 602.44p 614.26p 163
13/08/2015 602.44p 602.44p 602.44p 602.44p 0
12/08/2015 602.44p 602.44p 571.73p 602.44p 402
11/08/2015 608.35p 608.35p 608.35p 608.35p 0
10/08/2015 608.35p 608.35p 578.82p 608.35p 3120
07/08/2015 608.35p 608.35p 578.82p 608.35p 922
06/08/2015 608.35p 608.35p 578.82p 608.35p 857
05/08/2015 531.57p 608.35p 531.57p 608.35p 8081
04/08/2015 567.01p 567.01p 496.13p 531.57p 1054
03/08/2015 567.01p 567.01p 567.01p 567.01p 0
31/07/2015 578.82p 578.82p 543.38p 567.01p 4656
30/07/2015 578.82p 578.82p 576.46p 578.82p 5
29/07/2015 578.82p 578.82p 578.82p 578.82p 0
28/07/2015 590.63p 590.63p 545.01p 578.82p 161
27/07/2015 602.44p 602.44p 567.01p 590.63p 2116
24/07/2015 602.44p 614.26p 602.44p 602.44p 840
23/07/2015 602.44p 602.44p 602.44p 602.44p 0
22/07/2015 602.44p 602.44p 602.44p 602.44p 0
21/07/2015 602.44p 602.44p 577.64p 602.44p 106
20/07/2015 602.44p 614.26p 602.44p 602.44p 1220
17/07/2015 572.91p 572.91p 572.91p 572.91p 0
16/07/2015 572.91p 593.58p 572.91p 572.91p 1312
15/07/2015 572.91p 572.91p 572.91p 572.91p 0
14/07/2015 572.91p 572.91p 572.91p 572.91p 0
13/07/2015 572.91p 572.91p 572.91p 572.91p 0
10/07/2015 567.01p 585.19p 567.01p 572.91p 854
09/07/2015 567.01p 567.01p 567.01p 567.01p 0
08/07/2015 567.01p 570.79p 567.01p 567.01p 38
07/07/2015 572.91p 572.91p 543.38p 567.01p 641
06/07/2015 584.72p 584.72p 533.65p 572.91p 192
03/07/2015 584.72p 584.72p 584.72p 584.72p 0
02/07/2015 584.72p 604.81p 584.72p 584.72p 7
01/07/2015 620.16p 620.16p 567.01p 596.54p 545
30/06/2015 620.16p 620.16p 614.26p 620.16p 4
29/06/2015 620.16p 620.16p 590.63p 620.16p 1026
26/06/2015 620.16p 620.16p 620.16p 620.16p 0
25/06/2015 620.16p 620.16p 590.63p 620.16p 128
24/06/2015 620.16p 626.07p 620.16p 620.16p 478
23/06/2015 637.88p 637.88p 567.01p 620.16p 1622
22/06/2015 637.88p 644.96p 637.88p 637.88p 153
19/06/2015 637.88p 637.88p 637.88p 637.88p 0
18/06/2015 637.88p 637.88p 637.88p 637.88p 0
17/06/2015 649.69p 653.24p 614.26p 637.88p 2011
16/06/2015 649.69p 649.69p 646.14p 649.69p 38
15/06/2015 655.60p 655.60p 614.26p 649.69p 1556
12/06/2015 655.60p 655.60p 626.07p 655.60p 341
11/06/2015 619.55p 619.55p 619.55p 619.55p 0
10/06/2015 602.80p 619.55p 601.68p 619.55p 1148
09/06/2015 647.45p 647.45p 600.87p 602.80p 1151
08/06/2015 647.45p 647.45p 602.80p 647.45p 929
05/06/2015 658.62p 658.62p 625.13p 647.45p 271
04/06/2015 658.62p 658.62p 658.62p 658.62p 0
03/06/2015 658.62p 658.62p 625.13p 658.62p 686
02/06/2015 636.29p 675.02p 625.13p 658.62p 1472
01/06/2015 625.13p 636.29p 606.49p 636.29p 1612
29/05/2015 625.13p 625.13p 625.13p 625.13p 0
28/05/2015 625.13p 625.13p 602.80p 625.13p 362
27/05/2015 625.13p 625.13p 625.13p 625.13p 0
26/05/2015 619.55p 634.06p 619.55p 625.13p 210
22/05/2015 619.55p 633.50p 619.55p 619.55p 240
21/05/2015 625.13p 645.22p 591.64p 619.55p 1263
20/05/2015 625.13p 625.13p 625.13p 625.13p 672
19/05/2015 608.38p 625.13p 608.38p 625.13p 0
18/05/2015 608.38p 624.85p 608.38p 608.38p 1607
15/05/2015 608.38p 619.55p 582.71p 608.38p 2267
14/05/2015 602.80p 619.55p 602.80p 608.38p 8906
13/05/2015 602.80p 616.20p 602.80p 602.80p 896
12/05/2015 625.13p 625.13p 569.31p 602.80p 2152
11/05/2015 636.29p 636.29p 602.80p 625.13p 407
08/05/2015 636.29p 636.29p 632.94p 636.29p 185
07/05/2015 597.22p 602.80p 569.32p 602.80p 765
06/05/2015 597.22p 597.22p 595.66p 597.22p 168
05/05/2015 597.22p 602.80p 569.31p 597.22p 2582
01/05/2015 580.48p 580.48p 580.48p 580.48p 0
30/04/2015 580.48p 588.17p 569.31p 580.48p 205
29/04/2015 597.22p 597.22p 569.31p 580.48p 543
28/04/2015 597.22p 597.22p 569.32p 597.22p 85
27/04/2015 602.80p 602.80p 569.31p 597.22p 1378
24/04/2015 591.64p 608.38p 580.48p 602.80p 2934
23/04/2015 591.64p 625.13p 591.64p 591.64p 1353
22/04/2015 591.64p 591.64p 591.64p 591.64p 0
21/04/2015 591.64p 591.64p 591.64p 591.64p 0
20/04/2015 591.64p 608.38p 558.15p 591.64p 1177
17/04/2015 591.64p 591.64p 558.82p 591.64p 275
16/04/2015 591.64p 623.79p 561.50p 591.64p 2931
15/04/2015 591.64p 623.79p 564.85p 591.64p 204
14/04/2015 580.48p 625.13p 580.48p 591.64p 1379
13/04/2015 580.48p 580.48p 540.74p 580.48p 48
10/04/2015 580.48p 616.20p 580.48p 580.48p 240
09/04/2015 580.48p 580.48p 535.82p 580.48p 1059
08/04/2015 580.48p 580.48p 535.82p 580.48p 757
07/04/2015 558.15p 580.48p 535.82p 580.48p 970
02/04/2015 535.82p 602.80p 505.68p 558.15p 1125
01/04/2015 530.24p 555.47p 506.80p 535.82p 2292
31/03/2015 513.50p 569.31p 491.17p 530.24p 2581
30/03/2015 597.22p 597.22p 446.52p 513.50p 2882
27/03/2015 597.22p 602.36p 580.48p 597.22p 885
26/03/2015 625.13p 625.13p 574.90p 597.22p 4092
25/03/2015 625.13p 655.94p 591.64p 625.13p 8286
24/03/2015 692.11p 692.11p 606.49p 641.87p 5747
23/03/2015 736.76p 736.76p 625.13p 692.11p 1313
20/03/2015 736.76p 736.76p 736.76p 736.76p 0
19/03/2015 759.08p 759.08p 714.43p 736.76p 1840
18/03/2015 759.08p 759.08p 602.80p 759.08p 1647
17/03/2015 781.41p 790.34p 718.90p 781.41p 3872
16/03/2015 781.41p 781.41p 780.52p 781.41p 40
13/03/2015 781.41p 781.41p 736.76p 781.41p 90
12/03/2015 781.41p 788.56p 736.76p 781.41p 3548
11/03/2015 781.41p 781.41p 736.76p 781.41p 2026
10/03/2015 781.41p 781.41p 736.76p 781.41p 78
09/03/2015 781.41p 781.41p 736.76p 781.41p 1708
06/03/2015 736.76p 790.34p 736.76p 781.41p 5279
05/03/2015 736.76p 736.76p 714.43p 736.76p 560
04/03/2015 736.76p 736.76p 714.43p 736.76p 67
03/03/2015 736.76p 736.76p 714.43p 736.76p 379
02/03/2015 736.76p 754.17p 736.76p 736.76p 3
27/02/2015 759.08p 759.08p 714.43p 736.76p 231
26/02/2015 781.41p 781.41p 714.43p 759.08p 851
25/02/2015 781.41p 781.41p 759.08p 781.41p 2649
24/02/2015 781.41p 781.41p 736.76p 781.41p 790
23/02/2015 803.74p 843.92p 741.22p 781.41p 9621
20/02/2015 736.76p 736.76p 714.43p 725.60p 235
19/02/2015 747.92p 747.92p 692.11p 736.76p 1640
18/02/2015 747.92p 747.92p 736.76p 747.92p 157
17/02/2015 747.92p 747.92p 747.92p 747.92p 0
16/02/2015 747.92p 750.15p 747.92p 747.92p 33
13/02/2015 747.92p 747.92p 747.92p 747.92p 0
12/02/2015 747.92p 747.92p 725.60p 747.92p 679
11/02/2015 742.34p 752.39p 725.60p 747.92p 1411
10/02/2015 725.60p 742.34p 725.60p 742.34p 672
09/02/2015 725.60p 736.76p 725.60p 725.60p 49
06/02/2015 725.60p 725.60p 714.43p 725.60p 332
05/02/2015 725.60p 725.60p 725.60p 725.60p 138
04/02/2015 720.01p 720.01p 714.43p 720.01p 883
03/02/2015 725.60p 725.60p 714.43p 720.01p 1473
02/02/2015 759.08p 759.08p 714.43p 725.60p 905
30/01/2015 759.08p 759.08p 719.34p 759.08p 494
29/01/2015 736.76p 736.76p 678.78p 736.76p 672
28/01/2015 736.76p 736.76p 714.43p 736.76p 117
27/01/2015 781.41p 781.41p 714.43p 736.76p 323
26/01/2015 859.55p 859.55p 725.60p 781.41p 2389
23/01/2015 859.55p 859.55p 826.06p 859.55p 423
22/01/2015 859.55p 862.90p 781.41p 859.55p 1146
21/01/2015 820.48p 864.91p 803.74p 859.55p 2457
20/01/2015 770.25p 820.48p 770.25p 820.48p 10064
19/01/2015 770.25p 770.25p 714.43p 770.25p 930
16/01/2015 770.25p 770.25p 736.76p 770.25p 2647
15/01/2015 747.92p 776.95p 736.76p 770.25p 2718
14/01/2015 703.27p 740.33p 647.45p 736.76p 5464
13/01/2015 647.45p 669.78p 647.45p 658.62p 878
12/01/2015 692.11p 692.11p 625.13p 647.45p 4658
09/01/2015 759.08p 759.08p 580.48p 692.11p 5774
08/01/2015 759.08p 759.08p 602.80p 759.08p 509
07/01/2015 803.74p 803.74p 759.08p 759.08p 60
06/01/2015 803.74p 803.74p 669.78p 803.74p 784
05/01/2015 803.74p 803.74p 759.08p 803.74p 119
02/01/2015 803.74p 803.74p 759.08p 803.74p 179
31/12/2014 803.74p 803.74p 714.43p 803.74p 448
30/12/2014 803.74p 803.74p 762.66p 803.74p 306
29/12/2014 803.74p 803.74p 803.74p 803.74p 0
24/12/2014 803.74p 803.74p 803.74p 803.74p 0
23/12/2014 803.74p 803.74p 803.74p 803.74p 0
22/12/2014 803.74p 803.74p 763.55p 803.74p 234
19/12/2014 803.74p 803.74p 759.08p 803.74p 414
18/12/2014 803.74p 803.74p 766.23p 803.74p 56
17/12/2014 803.74p 803.74p 768.02p 803.74p 113
16/12/2014 803.74p 803.74p 772.48p 803.74p 68
15/12/2014 803.74p 803.74p 803.74p 803.74p 0
12/12/2014 803.74p 803.74p 759.08p 803.74p 2683
11/12/2014 803.74p 803.74p 776.95p 803.74p 112
10/12/2014 803.74p 803.74p 803.74p 803.74p 224
09/12/2014 803.74p 803.74p 692.11p 803.74p 672
08/12/2014 803.74p 803.74p 786.77p 803.74p 63
05/12/2014 803.74p 803.74p 786.77p 803.74p 224
04/12/2014 803.74p 803.74p 803.74p 803.74p 0
03/12/2014 803.74p 803.74p 792.13p 803.74p 528
02/12/2014 803.74p 803.74p 803.74p 803.74p 0
01/12/2014 803.74p 803.74p 759.08p 803.74p 698
28/11/2014 803.74p 803.74p 759.08p 803.74p 145
27/11/2014 803.74p 803.74p 625.13p 803.74p 5711
26/11/2014 803.74p 803.74p 714.43p 803.74p 653
25/11/2014 848.39p 848.39p 781.41p 803.74p 336
24/11/2014 893.04p 893.04p 781.41p 848.39p 542
21/11/2014 893.04p 893.04p 803.74p 893.04p 448
20/11/2014 893.04p 893.04p 848.39p 893.04p 56
19/11/2014 893.04p 893.04p 848.39p 893.04p 201
18/11/2014 893.04p 893.04p 883.66p 893.04p 78
17/11/2014 893.04p 893.04p 848.39p 893.04p 651
14/11/2014 803.74p 893.04p 803.74p 893.04p 509
13/11/2014 937.69p 937.69p 893.04p 937.69p 134
12/11/2014 937.69p 937.69p 937.69p 937.69p 0
11/11/2014 937.69p 937.69p 893.04p 937.69p 404
10/11/2014 937.69p 937.69p 848.39p 937.69p 204
07/11/2014 937.69p 937.69p 901.97p 937.69p 45
06/11/2014 937.69p 937.69p 937.69p 937.69p 0
05/11/2014 937.69p 937.69p 901.97p 937.69p 614
04/11/2014 937.69p 937.69p 906.44p 937.69p 840
03/11/2014 937.69p 937.69p 937.69p 937.69p 0
31/10/2014 937.69p 937.69p 893.04p 937.69p 550

*Close Price adjusted for both dividends and splits