1. Share Prices

  2. Rosslyn Data Technologies PLC (RDT)

4.75p+0.00 (+0.00%)02 Jan 2025, 15:06
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
Nov 8, 20245.13p5.17p5.03p5.13p159,072
Nov 7, 20245.25p5.50p5.00p5.13p726,699
Nov 6, 20245.25p5.50p5.00p5.25p209,758
Nov 5, 20245.25p5.00p5.00p5.25p80,555
Nov 4, 20245.25p5.50p5.00p5.25p211,165
Nov 1, 20245.25p5.12p5.00p5.25p76,844
Oct 31, 20245.25p5.00p5.00p5.25p1,000
Oct 30, 20245.15p5.30p5.00p5.25p154,805
Oct 29, 20245.15p5.20p5.00p5.15p247,676
Oct 28, 20244.75p5.30p4.82p5.15p407,494
Oct 25, 20245.13p5.00p4.78p4.75p1,780,922
Oct 24, 20245.13p5.13p5.13p5.13p460,775
Oct 23, 20245.38p5.50p5.18p5.13p122,476
Oct 22, 20245.38p5.50p5.25p5.38p251,810
Oct 21, 20245.38p5.50p5.25p5.38p124,656
Oct 18, 20245.38p5.50p5.25p5.38p210,357
Oct 17, 20245.38p5.46p5.46p5.38p105,000
Oct 16, 20245.38p5.50p5.25p5.38p212,055
Oct 15, 20245.88p6.00p5.25p5.38p615,432
Oct 14, 20246.13p6.25p5.53p5.88p200,584
Oct 11, 20246.13p6.25p5.80p6.13p667,938
Oct 10, 20245.63p6.40p5.51p6.40p918,958
Oct 9, 20245.25p6.10p5.20p6.10p2,863,808
Oct 8, 202411.15p11.00p11.00p11.15p100
Oct 4, 202411.25p11.40p11.00p11.15p66,756
Oct 3, 202411.40p11.50p11.32p11.25p9,087
Oct 2, 202411.40p11.32p11.32p11.40p2,000
Oct 1, 202411.40p11.80p11.76p11.40p39,707
Sep 30, 202411.75p11.97p11.00p11.40p27,128
Sep 26, 202411.75p12.00p11.60p11.75p44,660
Sep 25, 202412.00p12.00p11.64p11.75p74,479
Sep 24, 202412.50p12.50p12.00p12.00p12,034
Sep 23, 202412.50p12.75p12.30p12.50p16,770
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
1234
Showing 1 to 50 of 190

Most Read

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 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.