Rosslyn Data Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.800	1.800	1.730	1.800	90.000	321,775
2022-07-15	1.800	1.800	1.800	1.800	90.000	0
2022-07-14	1.800	1.800	1.744	1.800	90.000	2,000
2022-07-13	1.800	1.900	1.800	1.800	90.000	600
2022-07-12	1.800	1.870	1.800	1.800	90.000	251,410
2022-07-11	1.800	1.900	1.800	1.800	90.000	1,400
2022-07-08	1.800	1.800	1.800	1.800	90.000	0
2022-07-07	1.800	1.800	1.800	1.800	90.000	0
2022-07-06	1.800	1.850	1.800	1.800	90.000	50,000
2022-07-05	1.800	1.800	1.739	1.800	90.000	97,782
2022-07-04	1.850	1.850	1.730	1.850	92.500	164
2022-07-01	1.850	1.850	1.850	1.850	92.500	0
2022-06-30	1.850	1.925	1.850	1.850	92.500	100,372
2022-06-29	1.950	2.200	1.802	1.900	95.000	451,018
2022-06-28	2.050	2.050	1.930	2.050	102.50	799,019
2022-06-27	2.050	2.050	1.930	2.050	102.50	59,454
2022-06-24	2.100	2.100	2.010	2.100	105.00	59,027
2022-06-23	2.100	2.140	2.000	2.100	105.00	71,938
2022-06-22	2.100	2.100	2.100	2.100	105.00	0
2022-06-21	2.100	2.100	2.030	2.100	105.00	623,000
2022-06-20	2.100	2.150	2.000	2.100	105.00	400,000
2022-06-17	2.150	2.200	2.100	2.100	105.00	1,030,400
2022-06-16	2.200	2.200	2.150	2.150	107.50	150,000
2022-06-15	2.200	2.200	2.100	2.200	110.00	300,000
2022-06-14	2.300	2.400	2.000	2.250	112.50	289,468
2022-06-13	2.300	2.340	2.300	2.300	115.00	10,000
2022-06-10	2.300	2.300	2.300	2.300	115.00	0
2022-06-09	2.250	2.348	2.200	2.300	115.00	6,610,209
2022-06-08	2.250	2.250	2.250	2.250	112.50	0
2022-06-07	2.250	2.250	2.211	2.250	112.50	200,000
2022-06-06	2.211	2.278	2.211	2.250	112.50	358,022
2022-06-01	2.200	2.300	2.200	2.200	110.00	201,600
2022-05-31	2.300	2.300	2.000	2.150	107.50	3,129,040
2022-05-30	2.440	2.440	2.000	2.350	117.50	959,785
2022-05-27	2.500	2.500	2.500	2.500	125.00	0
2022-05-26	2.300	2.525	2.000	2.500	125.00	2,162,480
2022-05-25	2.300	2.300	2.300	2.300	115.00	300,000
2022-05-24	2.350	2.400	2.160	2.300	115.00	102,607
2022-05-23	2.350	2.350	2.224	2.350	117.50	65,000
2022-05-20	2.400	2.400	2.400	2.400	120.00	0
2022-05-19	2.400	2.500	2.400	2.400	120.00	1
2022-05-18	2.500	2.500	2.320	2.400	120.00	14,463
2022-05-17	2.500	2.500	2.500	2.500	125.00	0
2022-05-16	2.500	2.500	2.500	2.500	125.00	0
2022-05-13	2.500	2.500	2.500	2.500	125.00	0
2022-05-12	2.500	2.500	2.380	2.500	125.00	7,531
2022-05-11	2.500	2.700	2.100	2.500	125.00	380,756
2022-05-10	2.500	2.500	2.320	2.500	125.00	41,978
2022-05-09	2.550	2.700	2.400	2.500	125.00	10,950
2022-05-06	2.550	2.550	2.550	2.550	127.50	0
2022-05-05	2.550	2.550	2.550	2.550	127.50	0
2022-05-04	2.550	2.550	2.402	2.550	127.50	162,259
2022-05-03	2.500	2.700	2.400	2.550	127.50	201,821
2022-04-29	2.600	2.700	2.100	2.500	125.00	415,250
2022-04-28	2.600	2.600	2.534	2.600	130.00	100,000
2022-04-27	2.600	2.600	2.600	2.600	130.00	0
2022-04-26	2.600	2.600	2.540	2.600	130.00	200,000
2022-04-25	2.600	2.600	2.600	2.600	130.00	0
2022-04-22	2.600	2.600	2.600	2.600	130.00	0
2022-04-21	2.700	2.700	2.500	2.600	130.00	30,229

← NewerPage 19 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.