1. Share Prices

  2. Rosslyn Data Technologies PLC (RDT)

9.75p+0.00 (+0.00%)18 Apr 2024, 11:55
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
Apr 18, 20249.75p9.61p9.61p9.75p258
Apr 17, 20249.75p9.98p9.50p9.75p255
Apr 15, 20249.75p9.50p9.50p9.75p12
Apr 12, 20249.75p9.97p9.97p9.75p5,954
Apr 10, 20249.75p9.61p9.61p9.75p1,704
Apr 9, 20249.75p9.60p9.60p9.75p1,700
Apr 8, 20249.75p9.97p9.97p9.75p4,962
Apr 5, 20249.75p9.97p9.53p9.75p17
Apr 4, 202410.25p9.97p9.97p9.75p21,998
Apr 3, 202410.25p10.03p10.00p10.25p2,254
Apr 2, 202410.25p10.00p10.00p10.25p2,106
Mar 28, 202410.50p11.00p10.00p10.25p32,808
Mar 27, 202410.50p10.00p10.00p10.50p6,000
Mar 25, 202411.25p10.70p10.00p10.50p87,280
Mar 22, 202411.25p12.00p10.15p11.25p385,080
Mar 21, 202411.75p12.50p10.25p12.00p296,664
Mar 19, 202411.75p11.25p11.25p11.75p6,029
Mar 18, 202411.75p11.22p11.22p11.75p140
Mar 15, 202412.50p13.00p11.20p11.75p50,777
Mar 13, 202412.50p12.25p12.25p12.50p110,172
Mar 12, 202412.50p12.46p12.46p12.50p84,307
Mar 8, 202412.50p12.95p12.95p12.50p154
Mar 7, 202412.50p12.99p12.44p12.50p23,445
Mar 5, 202412.50p12.80p12.27p12.50p86,091
Mar 4, 202415.00p14.22p10.13p12.50p1,195,133
Mar 1, 202416.25p16.13p16.13p16.25p13,675
Feb 27, 202416.25p16.13p16.07p16.25p18,801
Feb 26, 202416.50p16.40p16.00p16.25p142,000
Feb 23, 202416.75p17.40p16.03p16.50p27,224
Feb 22, 202416.75p16.66p16.00p16.75p6,077
Feb 20, 202416.75p16.66p16.66p16.75p1,500
Feb 16, 202416.75p16.38p16.38p16.75p400
Feb 15, 202416.75p16.75p16.70p16.75p37,223
Feb 14, 202416.75p17.40p17.40p16.75p600
Feb 12, 202416.75p17.50p17.50p16.75p10
Feb 9, 202416.75p17.50p16.63p16.75p40,751
Feb 8, 202416.75p17.48p17.30p16.75p15,663
Feb 7, 202417.00p16.63p16.55p16.75p37,000
Feb 6, 202417.00p17.60p17.60p17.00p538
Feb 5, 202417.00p17.60p16.50p17.00p4,613
Feb 2, 202417.00p17.60p17.60p17.00p10,769
Feb 1, 202417.50p17.66p16.20p17.00p37,575
Jan 31, 202417.50p18.20p17.00p17.50p24,937
Jan 30, 202417.50p18.00p17.00p17.50p2,225
Jan 29, 202418.25p18.30p17.05p17.50p56,760
Jan 26, 202418.25p18.50p18.02p18.50p7,194
Jan 25, 202419.50p19.25p18.00p18.00p240,451
Jan 24, 202420.50p22.00p20.99p21.00p8,612
Jan 23, 202420.50p20.99p20.00p20.50p14,987
Jan 22, 202420.50p20.99p20.20p20.50p5,499
12345
Showing 1 to 50 of 209

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10