livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Rosslyn Data Technologies - (RDT) share price history


Rosslyn Data Technologies share priceRDT share price tradesRDT Fundamentals watchlistADD to watchlist
Rosslyn Data Technologies - (RDT) share price history
Date Open High Low Close Volume
28/03/2024 10.50 10.60 10.00 10.25 32,350
27/03/2024 10.50 10.50 10.00 10.50 6,000
26/03/2024 10.50 10.70 10.00 10.50 87,280
25/03/2024 10.70 10.70 10.00 10.50 87,280
22/03/2024 11.25 11.25 10.15 11.25 384,579
21/03/2024 11.75 12.23 10.25 12.00 296,591
20/03/2024 11.75 11.75 11.25 11.75 6,029
19/03/2024 11.75 11.75 11.25 11.75 6,029
18/03/2024 11.75 11.75 11.23 11.75 140
15/03/2024 12.50 12.70 11.20 11.75 50,770
14/03/2024 12.50 12.50 12.25 12.50 110,172
13/03/2024 12.50 12.50 12.25 12.50 110,172
12/03/2024 12.50 12.50 12.46 12.50 84,307
11/03/2024 12.50 12.95 12.50 12.50 0
08/03/2024 12.50 12.95 12.50 12.50 154
07/03/2024 12.50 12.99 12.44 12.50 23,445
06/03/2024 12.50 12.80 12.27 12.50 86,091
05/03/2024 12.50 12.80 12.27 12.50 86,091
04/03/2024 14.22 14.22 10.13 12.50 1,193,520
01/03/2024 16.25 16.25 16.13 16.25 13,675
29/02/2024 16.25 16.25 16.07 16.25 18,801
28/02/2024 16.25 16.25 16.07 16.25 18,801
27/02/2024 16.25 16.25 16.07 16.25 18,801
26/02/2024 16.40 16.40 16.00 16.25 142,000
23/02/2024 16.75 17.40 16.03 16.50 27,224
22/02/2024 16.75 16.75 16.67 16.75 6,037
21/02/2024 16.75 16.75 16.67 16.75 1,500
20/02/2024 16.75 16.75 16.67 16.75 1,500
19/02/2024 16.75 16.75 16.38 16.75 400
16/02/2024 16.75 16.75 16.38 16.75 400

Rosslyn Data Technologies - (RDT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z