Rosslyn Data Technologies plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.025	1.100	0.900	1.000	50.000	82,267
2023-01-06	1.025	1.038	0.953	1.025	51.250	180,552
2023-01-05	1.025	1.025	1.025	1.025	51.250	0
2023-01-04	1.025	1.040	1.025	1.025	51.250	6,827
2023-01-03	1.025	1.025	0.950	1.025	51.250	303,030
2022-12-30	1.025	1.100	1.025	1.025	51.250	5,852
2022-12-29	1.000	1.040	0.950	1.025	51.250	1,285,000
2022-12-28	1.000	1.000	1.000	1.000	50.000	0
2022-12-23	1.000	1.045	1.000	1.000	50.000	250,000
2022-12-22	1.000	1.100	0.900	1.000	50.000	1,967,778
2022-12-21	1.000	1.070	1.000	1.000	50.000	504,672
2022-12-20	1.000	1.045	1.000	1.000	50.000	835,643
2022-12-19	0.900	1.100	0.865	1.000	50.000	1,486,862
2022-12-16	0.900	0.951	0.850	0.900	45.000	120,000
2022-12-15	0.900	0.969	0.850	0.900	45.000	51,631
2022-12-14	0.900	0.975	0.842	0.900	45.000	182,950
2022-12-13	0.900	1.000	0.800	0.900	45.000	466,104
2022-12-12	0.950	1.000	0.800	0.900	45.000	245,986
2022-12-09	0.950	1.100	0.831	0.950	47.500	110,149
2022-12-08	0.950	0.950	0.950	0.950	47.500	0
2022-12-07	0.950	1.100	0.866	0.950	47.500	100,379
2022-12-06	0.950	1.100	0.860	1.000	50.000	747,516
2022-12-05	0.950	0.950	0.900	0.950	47.500	3,024
2022-12-02	1.000	1.020	0.900	0.950	47.500	263,513
2022-12-01	1.000	1.000	0.922	1.000	50.000	301,000
2022-11-30	1.025	1.100	0.950	1.000	50.000	263,181
2022-11-29	1.025	1.025	0.953	1.025	51.250	15,000
2022-11-28	1.025	1.033	0.950	1.025	51.250	28,994
2022-11-25	1.025	1.100	1.025	1.025	51.250	363
2022-11-24	1.025	1.100	0.950	1.025	51.250	237,370
2022-11-23	1.025	1.100	0.953	1.025	51.250	768,318
2022-11-22	1.025	1.042	1.025	1.025	51.250	95,110
2022-11-21	1.000	1.000	1.000	1.000	50.000	0
2022-11-18	1.025	1.100	0.953	1.000	50.000	83,545
2022-11-17	1.000	1.075	0.960	1.025	51.250	117,651
2022-11-16	1.000	1.100	0.955	1.000	50.000	416,249
2022-11-15	1.000	1.070	1.000	1.000	50.000	46,262
2022-11-14	1.000	1.100	1.000	1.000	50.000	20,400
2022-11-11	1.000	1.070	1.000	1.000	50.000	150,000
2022-11-10	1.000	1.100	0.900	1.000	50.000	140,140
2022-11-09	1.000	1.040	0.900	1.000	50.000	116,589
2022-11-08	0.975	1.050	0.865	1.000	50.000	1,336,614
2022-11-07	0.900	1.100	0.900	0.975	48.750	4,845,721
2022-11-04	0.925	0.975	0.815	0.850	42.500	800,487
2022-11-03	0.950	0.950	0.950	0.950	47.500	500
2022-11-02	1.050	1.080	0.900	0.925	46.250	1,386,784
2022-11-01	1.200	1.200	0.875	1.050	52.500	5,298,499
2022-10-31	1.275	1.299	1.200	1.250	62.500	50,230
2022-10-28	1.275	1.275	1.275	1.275	63.750	0
2022-10-27	1.275	1.299	1.250	1.275	63.750	1,144
2022-10-26	1.275	1.275	1.250	1.275	63.750	100,000
2022-10-25	1.325	1.325	1.250	1.325	66.250	2,400
2022-10-24	1.325	1.329	1.325	1.325	66.250	90,942
2022-10-21	1.325	1.325	1.250	1.325	66.250	50
2022-10-20	1.325	1.325	1.250	1.325	66.250	28,130
2022-10-19	1.325	1.325	1.250	1.325	66.250	500
2022-10-18	1.350	1.400	1.316	1.325	66.250	41,129
2022-10-17	1.325	1.350	1.300	1.350	67.500	580,000
2022-10-14	1.325	1.325	1.325	1.325	66.250	0
2022-10-13	1.350	1.400	1.250	1.325	66.250	300,446

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.