Rosslyn Data Technologies plc (RDT.L) LSE

3.90

+0(+0.00%)

Updated at September 05 03:05PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.93.93.93.93.849,374
September 04, 20253.93.93.93.93.884,866
September 03, 20253.93.93.93.93.923,324
September 02, 20253.93.93.943.831,282
September 01, 202543.93.943.8301,142
August 29, 202543.93.943.92
August 28, 20253.853.93.93.93.82,861
August 27, 20253.83.93.93.93.812,399
August 26, 20253.93.93.93.93.90
August 22, 20253.93.93.93.93.90
August 21, 20253.93.93.93.93.8450,000
August 20, 20253.853.93.93.93.85103,694
August 19, 20253.853.93.93.93.858,570
August 18, 20253.93.93.93.93.90
August 15, 20253.853.93.93.93.8520,158
August 14, 20253.93.93.93.93.90
August 13, 20253.83.93.93.93.8750
August 12, 20253.93.93.93.93.885,000
August 11, 20253.933.93.93.933.82157,802
August 08, 20254.13.93.94.23.8956,114
August 07, 20254.254.34.34.34.24504,705
August 06, 20254.124.34.34.34.1200,226
August 05, 20254.124.34.34.34.1224,248
August 04, 20254.124.34.34.34.1104,879
August 01, 20254.34.34.34.34.30
July 31, 20254.114.34.34.34.11103,728
July 30, 20254.354.34.34.54.11250,085
July 29, 20254.54.34.34.54.1353,446
July 28, 20254.54.34.34.54.1116,827
July 25, 20254.44.34.34.44.1175,500
July 24, 20253.994.24.24.343.99660,000
July 23, 20253.723.93.93.93.7216,203
July 22, 202544443.85374,912
July 21, 202543.83.843.8212,500
July 18, 20253.753.83.83.863.75209,969
July 17, 20253.563.73.73.83.56478,076
July 16, 20253.563.73.73.73.5672,245
July 15, 20253.83.73.73.83.5667,313
July 14, 20253.93.73.73.93.7139
July 11, 20253.83.73.73.83.726,753
July 10, 20253.53.73.73.73.51,874
July 09, 20253.83.73.73.83.752,002
July 08, 20253.73.73.73.73.70
July 07, 20253.73.73.73.73.70
July 04, 20253.73.73.73.73.70
July 03, 20253.73.73.73.73.70
July 02, 20253.73.73.73.73.70
July 01, 20253.93.73.73.93.556,001
June 30, 20253.853.73.73.853.737,500
June 27, 20253.73.73.73.73.70
June 26, 20253.73.73.73.73.70
June 25, 20253.73.73.73.73.70
June 24, 20253.523.73.73.863.52500,001
June 23, 20253.863.73.73.863.51204,542
June 20, 20253.53.73.73.773.558,765
June 19, 20253.613.73.73.773.5149,374
June 18, 20253.73.73.73.73.70
June 17, 20253.63.73.73.93.52405,159
June 16, 20253.83.73.73.93.6381,118
June 13, 20253.523.63.63.83.52350,123