Market data

Select a section

Rosslyn Data Technologies

(RDT)
Sector: Software & Computer Services
3.30p
0.05p 1.54
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3.25p 3.39p 3.22p 3.30p 122,800
03/04/2025 3.25p 3.25p 3.22p 3.25p 538
02/04/2025 3.20p 3.25p 3.10p 3.25p 150,080
01/04/2025 3.20p 3.38p 3.04p 3.20p 537,205
31/03/2025 3.55p 3.55p 3.20p 3.20p 60,704
28/03/2025 3.55p 3.55p 3.55p 3.55p 0
27/03/2025 3.55p 3.57p 3.55p 3.55p 14,018
26/03/2025 3.55p 3.55p 3.55p 3.55p 0
25/03/2025 3.55p 3.55p 3.55p 3.55p 0
24/03/2025 3.55p 3.55p 3.53p 3.55p 0
21/03/2025 3.55p 3.57p 3.52p 3.55p 15,308
20/03/2025 3.55p 3.57p 3.51p 3.55p 50,028
19/03/2025 3.65p 3.65p 3.55p 3.55p 100,000
18/03/2025 3.65p 3.65p 3.63p 3.65p 375,000
17/03/2025 3.65p 3.65p 3.60p 3.65p 333
14/03/2025 3.65p 3.70p 3.60p 3.65p 107,738
13/03/2025 3.65p 4.10p 3.60p 3.65p 3,981
12/03/2025 3.65p 3.70p 3.60p 3.65p 75,921
11/03/2025 3.65p 3.65p 3.63p 3.65p 349,000
10/03/2025 3.85p 3.85p 3.60p 3.65p 210,000
07/03/2025 3.90p 4.00p 3.80p 3.85p 494,517
06/03/2025 4.05p 4.05p 3.80p 3.90p 186,050
05/03/2025 4.50p 4.55p 4.00p 4.05p 2,135,495
04/03/2025 4.60p 4.60p 4.50p 4.60p 12,000
03/03/2025 4.60p 4.60p 4.50p 4.60p 26,000
28/02/2025 4.60p 4.70p 4.50p 4.60p 28,933
27/02/2025 4.60p 4.60p 4.57p 4.60p 0
26/02/2025 4.60p 4.68p 4.55p 4.60p 7,176
25/02/2025 4.65p 4.80p 4.50p 4.60p 56,671
24/02/2025 4.65p 4.70p 4.65p 4.70p 4,748
21/02/2025 4.65p 4.65p 4.60p 4.65p 50,000
20/02/2025 4.65p 4.65p 4.56p 4.56p 109,786
19/02/2025 4.65p 4.69p 4.50p 4.65p 30,512
18/02/2025 4.65p 4.65p 4.60p 4.65p 65,217
17/02/2025 4.65p 4.65p 4.60p 4.65p 36,400
14/02/2025 4.90p 4.90p 4.30p 4.65p 911,242
13/02/2025 4.90p 4.95p 4.85p 4.90p 142,858
12/02/2025 4.90p 4.98p 4.81p 4.90p 101,486
11/02/2025 5.10p 5.20p 4.85p 4.90p 47,582
10/02/2025 5.10p 5.10p 5.00p 5.10p 7,500
07/02/2025 5.10p 5.10p 5.00p 5.10p 75,000
06/02/2025 5.10p 5.10p 5.00p 5.10p 89,948
05/02/2025 5.10p 5.10p 5.00p 5.10p 196,374
04/02/2025 5.10p 5.20p 5.00p 5.00p 180,463
03/02/2025 5.10p 5.20p 4.71p 5.00p 526,900
31/01/2025 5.10p 5.15p 5.10p 5.10p 50,058
30/01/2025 4.90p 5.18p 4.71p 5.10p 801,402
29/01/2025 4.80p 4.88p 4.73p 4.80p 21,200
28/01/2025 4.85p 4.85p 4.70p 4.80p 103,304
27/01/2025 4.85p 4.85p 4.72p 4.85p 9
24/01/2025 4.85p 4.85p 4.72p 4.85p 1,466
23/01/2025 4.90p 5.00p 4.70p 4.85p 95,032
22/01/2025 4.85p 4.98p 4.72p 4.85p 52
21/01/2025 4.85p 4.85p 4.73p 4.85p 61,362
20/01/2025 4.85p 4.99p 4.75p 4.85p 61,797
17/01/2025 4.70p 5.10p 4.70p 4.80p 47,312
16/01/2025 4.70p 4.74p 4.65p 4.70p 19,892
15/01/2025 4.75p 4.80p 4.60p 4.70p 179,255
14/01/2025 4.75p 4.75p 4.73p 4.75p 65,665
13/01/2025 4.75p 4.75p 4.75p 4.75p 0
10/01/2025 4.75p 4.75p 4.75p 4.75p 0
09/01/2025 4.75p 4.79p 4.73p 4.75p 17,340
08/01/2025 4.75p 4.80p 4.70p 4.75p 46,438
07/01/2025 4.75p 4.75p 4.70p 4.75p 10
06/01/2025 4.85p 5.00p 4.70p 4.75p 111,649
03/01/2025 4.75p 4.80p 4.75p 4.80p 76
02/01/2025 4.75p 4.75p 4.71p 4.75p 800
01/01/2025 4.75p 4.75p 4.70p 4.75p 1,902
31/12/2024 4.75p 4.75p 4.70p 4.75p 1,902
30/12/2024 4.75p 4.75p 4.75p 4.75p 0
27/12/2024 4.75p 4.75p 4.75p 4.75p 0
26/12/2024 4.75p 4.75p 4.75p 4.75p 0
25/12/2024 4.75p 4.75p 4.75p 4.75p 0
24/12/2024 4.75p 4.75p 4.75p 4.75p 0
23/12/2024 4.75p 4.75p 4.75p 4.75p 0
20/12/2024 4.75p 4.80p 4.68p 4.75p 12,306
19/12/2024 4.75p 4.80p 4.71p 4.75p 51,020
18/12/2024 4.90p 4.90p 4.71p 4.75p 215,020
17/12/2024 4.90p 4.95p 4.80p 4.90p 59,509
16/12/2024 5.13p 5.13p 4.71p 4.90p 319,018
13/12/2024 5.13p 5.13p 5.13p 5.13p 0
12/12/2024 5.13p 5.13p 5.01p 5.13p 3,417
11/12/2024 5.30p 5.30p 5.00p 5.13p 10,203
10/12/2024 5.30p 5.30p 5.10p 5.30p 36,986
09/12/2024 5.30p 5.30p 5.10p 5.30p 212,211
06/12/2024 5.30p 5.30p 5.11p 5.30p 814
05/12/2024 5.18p 5.30p 5.10p 5.30p 307,825
04/12/2024 4.80p 5.23p 4.80p 5.18p 571,030
03/12/2024 4.80p 4.84p 4.70p 4.80p 86,215
02/12/2024 4.80p 4.90p 4.70p 4.80p 24,823
29/11/2024 4.80p 4.84p 4.80p 4.80p 10,506
28/11/2024 4.80p 4.84p 4.80p 4.80p 116,720
27/11/2024 4.80p 4.84p 4.70p 4.80p 381,322
26/11/2024 4.85p 4.89p 4.70p 4.80p 774,137
25/11/2024 4.85p 4.93p 4.79p 4.85p 5,331
22/11/2024 5.13p 5.13p 4.75p 5.13p 263,037
21/11/2024 5.13p 5.13p 5.00p 5.13p 50,033
20/11/2024 5.25p 5.50p 5.00p 5.13p 182,675
19/11/2024 5.25p 5.29p 5.03p 5.25p 15,732
18/11/2024 5.25p 5.25p 5.03p 5.25p 235,948
15/11/2024 5.15p 5.50p 5.00p 4.70p 1,958,927
14/11/2024 4.60p 4.78p 4.50p 4.60p 93,685
13/11/2024 4.80p 4.90p 4.50p 4.60p 617,401
12/11/2024 5.13p 5.13p 4.65p 4.80p 562,884
11/11/2024 5.13p 5.15p 5.00p 5.13p 189,735
08/11/2024 5.13p 5.18p 5.03p 5.13p 159,072
07/11/2024 5.25p 5.50p 5.00p 5.13p 726,699
06/11/2024 5.25p 5.50p 5.00p 5.25p 209,758
05/11/2024 5.25p 5.25p 5.00p 5.25p 80,555
04/11/2024 5.25p 5.50p 5.00p 5.25p 211,165
01/11/2024 5.25p 5.25p 5.00p 5.25p 76,844
31/10/2024 5.25p 5.25p 5.00p 5.25p 1,000
30/10/2024 5.15p 5.30p 5.00p 5.25p 154,805
29/10/2024 5.15p 5.20p 5.00p 5.15p 247,676
28/10/2024 4.75p 5.30p 4.75p 5.15p 407,494
25/10/2024 5.13p 5.13p 4.75p 4.75p 1,780,922
24/10/2024 5.13p 5.25p 5.00p 5.13p 460,775
23/10/2024 5.38p 5.50p 5.13p 5.13p 122,476
22/10/2024 5.38p 5.50p 5.25p 5.38p 251,810
21/10/2024 5.38p 5.50p 5.25p 5.38p 124,656
18/10/2024 5.38p 5.50p 5.25p 5.38p 210,357
17/10/2024 5.38p 5.46p 5.38p 5.38p 105,000
16/10/2024 5.38p 5.50p 5.25p 5.38p 212,055
15/10/2024 5.88p 6.00p 5.25p 5.38p 615,432
14/10/2024 6.13p 6.25p 5.53p 5.88p 200,584
11/10/2024 6.13p 6.25p 5.80p 6.13p 667,938
10/10/2024 5.63p 6.40p 5.51p 6.10p 918,958
09/10/2024 5.25p 6.10p 5.20p 6.10p 2,863,808
08/10/2024 11.15p 11.15p 11.00p 11.15p 100
07/10/2024 11.15p 11.15p 11.06p 11.15p 0

Market data

Select a section