Rosslyn Data Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.350	1.350	1.340	1.350	67.500	350,000
2022-10-11	1.300	1.400	1.290	1.380	69.000	1,099,167
2022-10-10	1.520	1.520	1.300	1.300	65.000	1,048,234
2022-10-07	1.550	1.550	1.550	1.550	77.500	0
2022-10-06	1.600	1.600	1.500	1.550	77.500	445,998
2022-10-05	1.800	1.850	1.600	1.650	82.500	577,360
2022-10-04	1.850	2.000	1.630	1.800	90.000	193,164
2022-10-03	1.850	2.000	1.630	2.000	100.00	1,150,039
2022-09-30	1.850	2.000	1.700	1.950	97.500	121,257
2022-09-29	1.750	2.000	1.700	1.850	92.500	668,201
2022-09-28	1.700	1.700	1.510	1.625	81.250	345,861
2022-09-27	2.060	2.060	1.550	1.775	88.750	565,249
2022-09-26	2.100	2.100	2.100	2.100	105.00	0
2022-09-23	2.100	2.100	2.100	2.100	105.00	0
2022-09-22	2.100	2.100	2.100	2.100	105.00	0
2022-09-21	2.100	2.100	2.100	2.100	105.00	0
2022-09-20	2.100	2.100	2.100	2.100	105.00	0
2022-09-16	2.100	2.100	2.000	2.100	105.00	50,000
2022-09-15	2.100	2.100	2.004	2.100	105.00	12,315
2022-09-14	2.100	2.100	2.100	2.100	105.00	0
2022-09-13	2.100	2.100	2.100	2.100	105.00	0
2022-09-12	2.100	2.100	2.100	2.100	105.00	0
2022-09-09	2.100	2.100	2.000	2.100	105.00	609
2022-09-08	2.100	2.100	2.100	2.100	105.00	0
2022-09-07	2.100	2.100	2.080	2.100	105.00	116
2022-09-06	2.100	2.100	2.100	2.100	105.00	0
2022-09-05	2.100	2.100	2.080	2.100	105.00	2,021
2022-09-02	2.100	2.100	2.000	2.100	105.00	62,240
2022-09-01	2.100	2.160	2.100	2.100	105.00	316
2022-08-31	2.100	2.100	2.000	2.100	105.00	90,680
2022-08-30	2.130	2.130	2.000	2.100	105.00	435,000
2022-08-26	2.150	2.150	2.150	2.150	107.50	0
2022-08-25	2.150	2.150	2.150	2.150	107.50	0
2022-08-24	2.299	2.299	2.020	2.150	107.50	1,083,013
2022-08-23	2.300	2.500	2.221	2.360	118.00	382,506
2022-08-22	2.150	2.500	2.100	2.300	115.00	1,464,850
2022-08-19	2.100	2.200	2.100	2.100	105.00	22,949
2022-08-18	2.100	2.100	2.100	2.100	105.00	0
2022-08-17	2.100	2.100	2.100	2.100	105.00	0
2022-08-16	2.100	2.100	2.005	2.100	105.00	25,793
2022-08-15	2.100	2.200	2.000	2.100	105.00	240,187
2022-08-12	2.050	2.175	2.000	2.100	105.00	2,148,218
2022-08-11	1.934	2.200	1.934	2.050	102.50	1,871,654
2022-08-10	1.711	1.860	1.711	1.800	90.000	1,275,000
2022-08-09	1.650	1.722	1.522	1.650	82.500	38,026
2022-08-08	1.650	1.780	1.500	1.650	82.500	165,341
2022-08-05	1.700	1.700	1.650	1.650	82.500	250,000
2022-08-04	1.750	1.785	1.750	1.750	87.500	501
2022-08-03	1.750	1.787	1.750	1.750	87.500	55,428
2022-08-02	1.750	1.750	1.702	1.750	87.500	18
2022-08-01	1.750	1.750	1.750	1.750	87.500	0
2022-07-29	1.750	1.750	1.702	1.750	87.500	386
2022-07-28	1.750	1.750	1.750	1.750	87.500	0
2022-07-27	1.750	1.800	1.750	1.750	87.500	269,810
2022-07-26	1.750	1.750	1.600	1.700	85.000	231,515
2022-07-25	1.750	1.750	1.599	1.750	87.500	34,000
2022-07-22	1.750	1.750	1.750	1.750	87.500	0
2022-07-21	1.750	1.778	1.700	1.750	87.500	621,674
2022-07-20	1.800	1.800	1.700	1.750	87.500	414,842
2022-07-19	1.800	1.800	1.800	1.800	90.000	0

← NewerPage 18 of 22 · 1,262 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.