UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.02 +1.12 (+1.37%) GOLD FUTURES
2,340.30 -6.10 (-0.26%) DOW
38,485.39 +245.41 (+0.64%) Bitcoin GBP
53,522.51 +312.68 (+0.59%)
Rosslyn Data Technologies plc (RDT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:55AM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Apr 2024 | 9.75 | 9.61 | 9.61 | 9.75 | 9.75 | 258 |
| 17 Apr 2024 | 9.75 | 9.98 | 9.50 | 9.75 | 9.75 | 255 |
| 16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Apr 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 12 |
| 12 Apr 2024 | 9.75 | 9.98 | 9.98 | 9.75 | 9.75 | 5,954 |
| 11 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Apr 2024 | 9.75 | 9.61 | 9.61 | 9.75 | 9.75 | 1,704 |
| 09 Apr 2024 | 9.75 | 9.60 | 9.60 | 9.75 | 9.75 | 1,700 |
| 08 Apr 2024 | 9.75 | 9.98 | 9.98 | 9.75 | 9.75 | 4,962 |
| 05 Apr 2024 | 9.75 | 9.98 | 9.52 | 9.75 | 9.75 | 17 |
| 04 Apr 2024 | 10.25 | 9.98 | 9.98 | 9.75 | 9.75 | 21,998 |
| 03 Apr 2024 | 10.25 | 10.02 | 10.00 | 10.25 | 10.25 | 2,254 |
| 02 Apr 2024 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | 2,106 |
| 28 Mar 2024 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 32,808 |
| 27 Mar 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 6,000 |
| 26 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 25 Mar 2024 | 11.25 | 10.70 | 10.00 | 10.50 | 10.50 | 87,280 |
| 22 Mar 2024 | 11.25 | 12.00 | 10.15 | 11.25 | 11.25 | 385,080 |
| 21 Mar 2024 | 11.75 | 12.50 | 10.25 | 12.00 | 12.00 | 296,664 |
| 20 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 19 Mar 2024 | 11.75 | 11.25 | 11.25 | 11.75 | 11.75 | 6,029 |
| 18 Mar 2024 | 11.75 | 11.23 | 11.23 | 11.75 | 11.75 | 140 |
| 15 Mar 2024 | 12.50 | 13.00 | 11.20 | 11.75 | 11.75 | 50,777 |
| 14 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 Mar 2024 | 12.50 | 12.25 | 12.25 | 12.50 | 12.50 | 110,172 |
| 12 Mar 2024 | 12.50 | 12.46 | 12.46 | 12.50 | 12.50 | 84,307 |
| 11 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Mar 2024 | 12.50 | 12.95 | 12.95 | 12.50 | 12.50 | 154 |
| 07 Mar 2024 | 12.50 | 12.99 | 12.44 | 12.50 | 12.50 | 23,445 |
| 06 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 05 Mar 2024 | 12.50 | 12.80 | 12.27 | 12.50 | 12.50 | 86,091 |
| 04 Mar 2024 | 15.00 | 14.22 | 10.13 | 12.50 | 12.50 | 1,195,133 |
| 01 Mar 2024 | 16.25 | 16.13 | 16.13 | 16.25 | 16.25 | 13,675 |
| 29 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 28 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 27 Feb 2024 | 16.25 | 16.13 | 16.07 | 16.25 | 16.25 | 18,801 |
| 26 Feb 2024 | 16.50 | 16.40 | 16.00 | 16.25 | 16.25 | 142,000 |
| 23 Feb 2024 | 16.75 | 17.40 | 16.03 | 16.50 | 16.50 | 27,224 |
| 22 Feb 2024 | 16.75 | 16.67 | 16.00 | 16.75 | 16.75 | 6,077 |
| 21 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 20 Feb 2024 | 16.75 | 16.67 | 16.67 | 16.75 | 16.75 | 1,500 |
| 19 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 16 Feb 2024 | 16.75 | 16.38 | 16.38 | 16.75 | 16.75 | 400 |
| 15 Feb 2024 | 16.75 | 16.75 | 16.70 | 16.75 | 16.75 | 37,223 |
| 14 Feb 2024 | 16.75 | 17.40 | 17.40 | 16.75 | 16.75 | 600 |
| 13 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 12 Feb 2024 | 16.75 | 17.50 | 17.50 | 16.75 | 16.75 | 10 |
| 09 Feb 2024 | 16.75 | 17.50 | 16.63 | 16.75 | 16.75 | 40,751 |
| 08 Feb 2024 | 16.75 | 17.48 | 17.30 | 16.75 | 16.75 | 15,663 |
| 07 Feb 2024 | 17.00 | 16.63 | 16.55 | 16.75 | 16.75 | 37,000 |
| 06 Feb 2024 | 17.00 | 17.60 | 17.60 | 17.00 | 17.00 | 538 |
| 05 Feb 2024 | 17.00 | 17.60 | 16.50 | 17.00 | 17.00 | 4,613 |
| 02 Feb 2024 | 17.00 | 17.60 | 17.60 | 17.00 | 17.00 | 10,769 |
| 01 Feb 2024 | 17.50 | 17.66 | 16.20 | 17.00 | 17.00 | 37,575 |
| 31 Jan 2024 | 17.50 | 18.20 | 17.00 | 17.50 | 17.50 | 24,937 |
| 30 Jan 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 2,225 |
| 29 Jan 2024 | 18.25 | 18.30 | 17.05 | 17.50 | 17.50 | 56,760 |
| 26 Jan 2024 | 18.25 | 18.50 | 18.02 | 18.50 | 18.50 | 7,194 |
| 25 Jan 2024 | 19.50 | 19.25 | 18.00 | 18.00 | 18.00 | 240,451 |
| 24 Jan 2024 | 20.50 | 22.00 | 20.99 | 21.00 | 21.00 | 8,612 |
| 23 Jan 2024 | 20.50 | 20.99 | 20.00 | 20.50 | 20.50 | 14,987 |
| 22 Jan 2024 | 20.50 | 20.99 | 20.20 | 20.50 | 20.50 | 5,499 |
| 19 Jan 2024 | 19.50 | 20.93 | 19.00 | 20.50 | 20.50 | 44,328 |
| 18 Jan 2024 | 19.50 | 20.79 | 19.70 | 19.50 | 19.50 | 206,470 |
| 17 Jan 2024 | 20.20 | 20.10 | 19.35 | 20.00 | 20.00 | 61,377 |
| 16 Jan 2024 | 20.30 | 20.40 | 20.20 | 20.20 | 20.20 | 3,581 |
| 15 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 12 Jan 2024 | 21.70 | 22.60 | 20.15 | 20.30 | 20.30 | 117,601 |
| 11 Jan 2024 | 17.50 | 21.97 | 17.85 | 21.70 | 21.70 | 1,249,335 |
| 10 Jan 2024 | 17.00 | 19.00 | 16.50 | 17.50 | 17.50 | 608,501 |
| 09 Jan 2024 | 14.25 | 16.95 | 16.00 | 16.50 | 16.50 | 204,058 |
| 08 Jan 2024 | 14.25 | 15.00 | 15.00 | 14.25 | 14.25 | 8,000 |
| 05 Jan 2024 | 13.00 | 15.00 | 13.48 | 14.25 | 14.25 | 79,000 |
| 04 Jan 2024 | 13.00 | 13.45 | 13.45 | 13.00 | 13.00 | 20,000 |
| 03 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 Jan 2024 | 13.00 | 13.50 | 13.45 | 13.00 | 13.00 | 11,050 |
| 29 Dec 2023 | 13.00 | 12.86 | 12.86 | 13.00 | 13.00 | 146 |
| 28 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 27 Dec 2023 | 13.00 | 13.45 | 13.45 | 13.00 | 13.00 | 148 |
| 22 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 19 Dec 2023 | 13.00 | 14.30 | 12.88 | 14.30 | 14.30 | 175 |
| 18 Dec 2023 | 13.00 | 13.50 | 12.86 | 13.00 | 13.00 | 307 |
| 15 Dec 2023 | 13.00 | 12.86 | 12.86 | 13.00 | 13.00 | 9,672 |
| 14 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 13 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 12 Dec 2023 | 13.00 | 12.86 | 12.86 | 13.00 | 13.00 | 846 |
| 11 Dec 2023 | 13.00 | 12.85 | 12.80 | 13.00 | 13.00 | 1,572 |
| 08 Dec 2023 | 13.00 | 13.50 | 12.78 | 13.00 | 13.00 | 45,045 |
| 07 Dec 2023 | 13.00 | 13.50 | 12.00 | 13.00 | 13.00 | 75,174 |
| 06 Dec 2023 | 13.00 | 13.20 | 12.50 | 13.00 | 13.00 | 55,500 |
| 05 Dec 2023 | 13.00 | 12.52 | 12.52 | 13.00 | 13.00 | 525 |
| 04 Dec 2023 | 13.00 | 12.50 | 12.50 | 13.00 | 13.00 | 46,544 |
| 01 Dec 2023 | 13.25 | 13.25 | 12.50 | 13.00 | 13.00 | 116,946 |
| 30 Nov 2023 | 13.25 | 13.26 | 13.00 | 13.25 | 13.25 | 100,896 |
| 29 Nov 2023 | 13.25 | 13.00 | 13.00 | 13.25 | 13.25 | 27 |
| 28 Nov 2023 | 13.25 | 13.00 | 13.00 | 13.25 | 13.25 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.