Rosslyn Data Technologies
(RDT)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
11.25p
|
11.40p
|
11.00p
|
11.15p
|
66,756
|
|
03/10/2024
|
11.40p
|
11.50p
|
11.25p
|
11.25p
|
9,087
|
|
02/10/2024
|
11.40p
|
11.40p
|
11.32p
|
11.40p
|
2,000
|
|
01/10/2024
|
11.40p
|
11.80p
|
11.40p
|
11.40p
|
39,707
|
|
30/09/2024
|
11.75p
|
11.98p
|
11.00p
|
11.40p
|
27,128
|
|
27/09/2024
|
11.75p
|
11.75p
|
11.75p
|
11.75p
|
0
|
|
26/09/2024
|
11.75p
|
12.00p
|
11.60p
|
11.75p
|
44,660
|
|
25/09/2024
|
12.00p
|
12.00p
|
11.64p
|
11.75p
|
74,479
|
|
24/09/2024
|
12.50p
|
12.50p
|
12.00p
|
12.00p
|
12,034
|
|
23/09/2024
|
12.50p
|
12.75p
|
12.30p
|
12.50p
|
16,770
|
|
20/09/2024
|
12.50p
|
12.50p
|
12.00p
|
12.50p
|
119
|
|
19/09/2024
|
12.50p
|
12.98p
|
12.25p
|
12.50p
|
35,987
|
|
18/09/2024
|
12.50p
|
12.50p
|
12.00p
|
12.50p
|
54
|
|
17/09/2024
|
13.25p
|
13.25p
|
12.25p
|
12.25p
|
32,262
|
|
16/09/2024
|
14.25p
|
14.25p
|
13.00p
|
13.25p
|
43,932
|
|
13/09/2024
|
14.25p
|
14.50p
|
14.25p
|
14.25p
|
150
|
|
12/09/2024
|
14.75p
|
15.00p
|
14.00p
|
14.75p
|
27,215
|
|
11/09/2024
|
14.75p
|
14.98p
|
14.75p
|
14.75p
|
3,000
|
|
10/09/2024
|
14.75p
|
15.00p
|
14.50p
|
14.75p
|
121,054
|
|
09/09/2024
|
14.50p
|
15.20p
|
14.00p
|
14.75p
|
34,955
|
|
06/09/2024
|
14.75p
|
15.70p
|
14.33p
|
14.50p
|
145,446
|
|
05/09/2024
|
13.40p
|
15.70p
|
13.40p
|
14.75p
|
363,203
|
|
04/09/2024
|
13.40p
|
13.80p
|
13.00p
|
13.40p
|
616
|
|
03/09/2024
|
13.40p
|
13.80p
|
13.00p
|
13.40p
|
56,200
|
|
02/09/2024
|
13.40p
|
13.40p
|
13.20p
|
13.40p
|
5,269
|
|
30/08/2024
|
13.40p
|
13.65p
|
13.20p
|
13.40p
|
7,190
|
|
29/08/2024
|
13.40p
|
13.70p
|
13.04p
|
13.40p
|
47,938
|
|
28/08/2024
|
13.50p
|
14.00p
|
13.38p
|
13.40p
|
25,026
|
|
27/08/2024
|
13.50p
|
14.00p
|
13.00p
|
13.50p
|
63,151
|
|
26/08/2024
|
14.75p
|
15.00p
|
12.50p
|
13.75p
|
312,891
|
|
23/08/2024
|
14.75p
|
15.00p
|
12.50p
|
13.75p
|
312,891
|
|
22/08/2024
|
14.75p
|
15.00p
|
12.50p
|
13.75p
|
312,891
|
|
21/08/2024
|
11.50p
|
15.68p
|
11.50p
|
14.80p
|
1,438,401
|
|
20/08/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
7
|
|
19/08/2024
|
9.25p
|
9.25p
|
9.03p
|
9.25p
|
5,623
|
|
16/08/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
15/08/2024
|
9.25p
|
9.25p
|
9.25p
|
9.25p
|
105,221
|
|
14/08/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
13/08/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
12/08/2024
|
9.25p
|
9.25p
|
9.03p
|
9.25p
|
500
|
|
09/08/2024
|
9.25p
|
9.25p
|
9.01p
|
9.25p
|
3,400
|
|
08/08/2024
|
9.25p
|
9.25p
|
9.03p
|
9.25p
|
4,580
|
|
07/08/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
06/08/2024
|
9.25p
|
9.25p
|
9.05p
|
9.25p
|
3,153
|
|
05/08/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
02/08/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
01/08/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
32,307
|
|
31/07/2024
|
9.25p
|
9.25p
|
9.17p
|
9.25p
|
0
|
|
30/07/2024
|
9.25p
|
9.25p
|
9.17p
|
9.25p
|
0
|
|
29/07/2024
|
9.25p
|
9.25p
|
9.17p
|
9.25p
|
0
|
|
26/07/2024
|
9.25p
|
9.25p
|
9.17p
|
9.25p
|
0
|
|
25/07/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
724
|
|
24/07/2024
|
9.25p
|
9.25p
|
9.17p
|
9.25p
|
0
|
|
23/07/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
1,000
|
|
22/07/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
19/07/2024
|
9.25p
|
9.50p
|
9.25p
|
9.25p
|
11
|
|
18/07/2024
|
9.25p
|
9.35p
|
8.75p
|
9.25p
|
22,550
|
|
17/07/2024
|
9.25p
|
9.50p
|
9.25p
|
9.25p
|
11
|
|
16/07/2024
|
9.25p
|
9.50p
|
9.25p
|
9.25p
|
10
|
|
15/07/2024
|
9.25p
|
9.25p
|
9.01p
|
9.25p
|
20,000
|
|
12/07/2024
|
9.25p
|
9.25p
|
9.05p
|
9.25p
|
60
|
|
11/07/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
10/07/2024
|
9.25p
|
9.48p
|
9.25p
|
9.25p
|
316
|
|
09/07/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
08/07/2024
|
9.25p
|
9.25p
|
9.03p
|
9.25p
|
38,330
|
|
05/07/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
04/07/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
15
|
|
03/07/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
02/07/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
01/07/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
28/06/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
27/06/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
26/06/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
25/06/2024
|
9.25p
|
9.25p
|
9.03p
|
9.25p
|
725
|
|
24/06/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
2,001
|
|
21/06/2024
|
9.25p
|
9.25p
|
9.05p
|
9.25p
|
10,000
|
|
20/06/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
19/06/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
18/06/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
17/06/2024
|
9.25p
|
9.40p
|
9.03p
|
9.25p
|
6,831
|
|
14/06/2024
|
9.25p
|
9.50p
|
9.03p
|
9.25p
|
4,265
|
|
13/06/2024
|
9.25p
|
9.40p
|
9.25p
|
9.25p
|
2,127
|
|
12/06/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
4,044
|
|
11/06/2024
|
9.25p
|
9.25p
|
8.80p
|
8.80p
|
94
|
|
10/06/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
07/06/2024
|
9.25p
|
9.25p
|
9.03p
|
9.25p
|
4,680
|
|
06/06/2024
|
9.25p
|
9.25p
|
9.01p
|
9.25p
|
2,000
|
|
05/06/2024
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
0
|
|
04/06/2024
|
9.50p
|
9.90p
|
9.25p
|
9.25p
|
25,962
|
|
03/06/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
31/05/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
30/05/2024
|
9.50p
|
9.50p
|
9.33p
|
9.50p
|
0
|
|
29/05/2024
|
9.50p
|
10.00p
|
9.05p
|
9.50p
|
36,056
|
|
28/05/2024
|
9.50p
|
9.50p
|
9.05p
|
9.50p
|
300
|
|
27/05/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
593
|