S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Rosslyn Data Technologies Plc (RDT)
Rosslyn Data Technologies Plc (RDT) Historical

RDT Rosslyn Data Technologies Plc

9.75

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 15 minutes

RDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	9.75	0.00	0.00%	9.75	9.75	9.40	0.00
May 09 2024	9.75	0.00	0.00%	9.75	9.75	9.75	5
May 08 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
May 07 2024	9.75	0.00	0.00%	9.75	9.75	9.40	0.00
May 03 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
May 02 2024	9.75	0.00	0.00%	9.75	9.75	9.75	5,012
May 01 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Apr 30 2024	9.75	0.00	0.00%	9.75	9.75	9.75	1,001
Apr 29 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Apr 26 2024	9.75	0.00	0.00%	9.75	9.75	9.525	11,256
Apr 25 2024	9.75	0.00	0.00%	9.75	9.75	9.40	19,800
Apr 24 2024	9.75	0.00	0.00%	9.75	9.75	9.40	18
Apr 23 2024	9.75	0.00	0.00%	9.75	9.75	9.40	0.00
Apr 22 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Apr 19 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Apr 18 2024	9.75	0.00	0.00%	9.75	9.75	9.75	258
Apr 17 2024	9.75	0.00	0.00%	9.75	9.75	9.75	255
Apr 16 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Apr 15 2024	9.75	0.00	0.00%	9.75	9.75	9.75	12
Apr 12 2024	9.75	0.00	0.00%	9.75	9.75	9.75	5,954
Apr 11 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Apr 10 2024	9.75	0.00	0.00%	9.75	9.75	9.75	1,704
Apr 09 2024	9.75	0.00	0.00%	9.75	9.75	9.75	1,700
Apr 08 2024	9.75	0.00	0.00%	9.75	9.75	9.75	4,962
Apr 05 2024	9.75	0.00	0.00%	9.75	9.75	9.75	17
Apr 04 2024	9.75	-0.50	-4.88%	10.25	10.25	9.75	21,998
Apr 03 2024	10.25	0.00	0.00%	10.25	10.25	10.25	2,254
Apr 02 2024	10.25	0.00	0.00%	10.25	10.25	10.25	2,106
Mar 28 2024	10.25	-0.25	-2.38%	10.50	10.50	10.25	32,808
Mar 27 2024	10.50	0.00	0.00%	10.50	10.50	10.50	6,000
Mar 26 2024	10.50	0.00	0.00%	10.50	10.50	10.50	0.00
Mar 25 2024	10.50	-0.75	-6.67%	11.25	11.25	10.50	87,280
Mar 22 2024	11.25	-0.75	-6.25%	11.25	11.25	11.25	385,080
Mar 21 2024	12.00	0.25	2.13%	11.75	12.00	11.25	296,664
Mar 20 2024	11.75	0.00	0.00%	11.75	11.75	11.75	0.00
Mar 19 2024	11.75	0.00	0.00%	11.75	11.75	11.75	6,029
Mar 18 2024	11.75	0.00	0.00%	11.75	11.75	11.75	140
Mar 15 2024	11.75	-0.75	-6.00%	12.50	12.50	11.75	50,777
Mar 14 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Mar 13 2024	12.50	0.00	0.00%	12.50	12.50	12.50	110,172
Mar 12 2024	12.50	0.00	0.00%	12.50	12.50	12.50	84,307
Mar 11 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Mar 08 2024	12.50	0.00	0.00%	12.50	12.50	12.50	154
Mar 07 2024	12.50	0.00	0.00%	12.50	12.50	12.50	23,445
Mar 06 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Mar 05 2024	12.50	0.00	0.00%	12.50	12.50	12.50	86,091
Mar 04 2024	12.50	-3.75	-23.08%	15.00	15.00	11.75	1,195,133
Mar 01 2024	16.25	0.00	0.00%	16.25	16.25	16.25	13,675
Feb 29 2024	16.25	0.00	0.00%	16.25	16.25	16.25	0.00
Feb 28 2024	16.25	0.00	0.00%	16.25	16.25	16.25	0.00
Feb 27 2024	16.25	0.00	0.00%	16.25	16.25	16.25	18,801
Feb 26 2024	16.25	-0.25	-1.52%	16.50	16.50	16.25	42,000
Feb 23 2024	16.50	-0.25	-1.49%	16.75	16.75	16.50	27,224
Feb 22 2024	16.75	0.00	0.00%	16.75	16.75	16.75	6,077
Feb 21 2024	16.75	0.00	0.00%	16.75	16.75	16.75	0.00
Feb 20 2024	16.75	0.00	0.00%	16.75	16.75	16.75	1,500
Feb 19 2024	16.75	0.00	0.00%	16.75	16.75	16.75	0.00
Feb 16 2024	16.75	0.00	0.00%	16.75	16.75	16.75	400
Feb 15 2024	16.75	0.00	0.00%	16.75	16.75	16.75	37,223
Feb 14 2024	16.75	0.00	0.00%	16.75	16.75	16.75	600
Feb 13 2024	16.75	0.00	0.00%	16.75	16.75	16.75	0.00
Feb 12 2024	16.75	0.00	0.00%	16.75	16.75	16.75	10

Rosslyn Data Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions