1. Share Prices

  2. Rosslyn Data Technologies PLC (RDT)

12.50p+0.00 (+0.00%)20 Sep 2024, 10:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rosslyn Data Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202412.50p12.00p12.00p12.50p119
Sep 19, 202412.50p12.98p12.25p12.50p35,987
Sep 18, 202412.50p12.00p12.00p12.50p54
Sep 17, 202413.25p13.10p12.50p12.25p32,262
Sep 16, 202414.25p14.00p13.00p13.25p43,932
Sep 13, 202414.25p14.50p14.50p14.25p150
Sep 12, 202414.75p15.00p14.00p14.25p27,215
Sep 11, 202414.75p14.97p14.97p14.75p3,000
Sep 10, 202414.75p15.00p14.50p14.75p121,054
Sep 9, 202414.50p15.20p14.00p14.75p34,955
Sep 6, 202414.75p15.70p14.33p14.50p145,446
Sep 5, 202413.40p15.70p13.76p14.75p363,203
Sep 4, 202413.40p13.80p13.00p13.40p616
Sep 3, 202413.40p13.80p13.00p13.40p56,200
Sep 2, 202413.40p13.21p13.20p13.40p5,269
Aug 30, 202413.40p13.65p13.20p13.40p7,190
Aug 29, 202413.40p13.70p13.04p13.40p47,938
Aug 28, 202413.50p14.00p13.38p13.40p25,026
Aug 27, 202413.50p14.00p13.00p13.50p63,151
Aug 23, 202413.75p14.50p13.00p13.50p51,201
Aug 22, 202414.75p15.00p12.50p13.75p312,891
Aug 21, 202411.50p15.68p12.50p14.80p1,438,401
Aug 20, 20249.25p9.00p9.00p9.25p7
Aug 19, 20249.25p9.03p9.03p9.25p5,623
Aug 15, 20249.25p9.24p9.24p9.25p105,221
Aug 12, 20249.25p9.03p9.03p9.25p500
Aug 9, 20249.25p9.01p9.01p9.25p3,400
Aug 8, 20249.25p9.03p9.03p9.25p4,580
Aug 6, 20249.25p9.05p9.05p9.25p3,153
Aug 1, 20249.25p9.25p9.00p9.25p32,307
Jul 25, 20249.25p9.00p9.00p9.25p724
Jul 23, 20249.25p9.00p9.00p9.25p1,000
Jul 19, 20249.25p9.50p9.50p9.25p11
Jul 18, 20249.25p9.35p8.75p9.25p22,550
Jul 17, 20249.25p9.50p9.50p9.25p11
Jul 16, 20249.25p9.50p9.50p9.25p10
Jul 15, 20249.25p9.01p9.01p9.25p20,000
Jul 12, 20249.25p9.05p9.05p9.25p60
Jul 10, 20249.25p9.47p9.47p9.25p316
Jul 8, 20249.25p9.05p9.03p9.25p38,330
Jul 4, 20249.25p9.00p9.00p9.25p15
Jun 25, 20249.25p9.03p9.03p9.25p725
Jun 24, 20249.25p9.05p9.00p9.25p2,001
Jun 21, 20249.25p9.05p9.05p9.25p10,000
Jun 17, 20249.25p9.40p9.03p9.25p6,831
Jun 14, 20249.25p9.50p9.03p9.25p4,265
Jun 13, 20249.25p9.40p9.40p9.25p2,127
Jun 12, 20249.25p9.50p9.00p9.25p4,044
Jun 11, 20249.25p8.80p8.80p8.80p94
Jun 7, 20249.25p9.03p9.03p9.25p4,680
1234
Showing 1 to 50 of 188

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.