Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2.750 | 2.750 | 2.500 | 2.750 | 137.50 | 30,000 |
| 2022-04-19 | 2.750 | 2.750 | 2.500 | 2.750 | 137.50 | 275,353 |
| 2022-04-14 | 2.750 | 2.750 | 2.000 | 2.750 | 137.50 | 342,683 |
| 2022-04-13 | 2.750 | 2.750 | 2.750 | 2.750 | 137.50 | 0 |
| 2022-04-12 | 2.750 | 2.750 | 2.000 | 2.750 | 137.50 | 199,840 |
| 2022-04-11 | 2.850 | 3.000 | 2.100 | 2.750 | 137.50 | 651,712 |
| 2022-04-08 | 2.850 | 2.850 | 2.850 | 2.850 | 142.50 | 0 |
| 2022-04-07 | 2.850 | 2.850 | 2.850 | 2.850 | 142.50 | 0 |
| 2022-04-06 | 2.550 | 3.000 | 2.550 | 2.850 | 142.50 | 919,119 |
| 2022-04-05 | 2.650 | 2.700 | 2.500 | 2.550 | 127.50 | 2,352,017 |
| 2022-04-04 | 2.650 | 2.650 | 2.600 | 2.650 | 132.50 | 4,955,000 |
| 2022-04-01 | 2.650 | 2.650 | 2.650 | 2.650 | 132.50 | 0 |
| 2022-03-31 | 2.650 | 2.680 | 2.600 | 2.650 | 132.50 | 274,221 |
| 2022-03-30 | 2.650 | 2.658 | 2.650 | 2.650 | 132.50 | 250,000 |
| 2022-03-29 | 2.700 | 2.836 | 2.500 | 2.600 | 130.00 | 232,305 |
| 2022-03-28 | 2.700 | 2.700 | 2.700 | 2.700 | 135.00 | 0 |
| 2022-03-25 | 2.700 | 2.850 | 2.570 | 2.700 | 135.00 | 16,755 |
| 2022-03-24 | 2.700 | 2.700 | 2.700 | 2.700 | 135.00 | 0 |
| 2022-03-23 | 2.700 | 2.870 | 2.700 | 2.700 | 135.00 | 208,728 |
| 2022-03-22 | 2.700 | 2.700 | 2.500 | 2.700 | 135.00 | 897,000 |
| 2022-03-21 | 2.700 | 2.700 | 2.508 | 2.700 | 135.00 | 10,498 |
| 2022-03-18 | 2.750 | 2.900 | 2.420 | 2.700 | 135.00 | 933,129 |
| 2022-03-17 | 2.688 | 2.750 | 2.688 | 2.750 | 137.50 | 86,895 |
| 2022-03-16 | 2.800 | 2.800 | 2.450 | 2.600 | 130.00 | 614,306 |
| 2022-03-15 | 2.800 | 2.800 | 2.800 | 2.800 | 140.00 | 0 |
| 2022-03-14 | 2.800 | 2.850 | 2.710 | 2.800 | 140.00 | 26,000 |
| 2022-03-11 | 2.800 | 2.800 | 2.800 | 2.800 | 140.00 | 0 |
| 2022-03-10 | 2.800 | 2.800 | 2.800 | 2.800 | 140.00 | 0 |
| 2022-03-09 | 2.800 | 2.800 | 2.800 | 2.800 | 140.00 | 0 |
| 2022-03-08 | 2.800 | 2.800 | 2.600 | 2.800 | 140.00 | 483,000 |
| 2022-03-07 | 3.050 | 3.100 | 2.600 | 2.800 | 140.00 | 165,837 |
| 2022-03-04 | 3.350 | 3.500 | 3.000 | 3.050 | 152.50 | 247,945 |
| 2022-03-03 | 3.350 | 3.350 | 3.206 | 3.350 | 167.50 | 340 |
| 2022-03-02 | 3.350 | 3.350 | 3.350 | 3.350 | 167.50 | 0 |
| 2022-03-01 | 3.350 | 3.350 | 3.200 | 3.350 | 167.50 | 89,426 |
| 2022-02-28 | 3.350 | 3.350 | 3.350 | 3.350 | 167.50 | 0 |
| 2022-02-25 | 3.350 | 3.350 | 3.350 | 3.350 | 167.50 | 0 |
| 2022-02-24 | 3.350 | 3.350 | 3.350 | 3.350 | 167.50 | 0 |
| 2022-02-23 | 3.350 | 3.350 | 3.268 | 3.350 | 167.50 | 50,000 |
| 2022-02-22 | 3.350 | 3.350 | 3.200 | 3.350 | 167.50 | 192,028 |
| 2022-02-21 | 3.350 | 3.350 | 3.215 | 3.350 | 167.50 | 202,692 |
| 2022-02-18 | 3.350 | 3.350 | 3.330 | 3.350 | 167.50 | 44,098 |
| 2022-02-17 | 3.350 | 3.350 | 3.210 | 3.350 | 167.50 | 205,939 |
| 2022-02-16 | 3.350 | 3.350 | 3.350 | 3.350 | 167.50 | 0 |
| 2022-02-15 | 3.350 | 3.350 | 3.175 | 3.350 | 167.50 | 550,000 |
| 2022-02-14 | 3.350 | 3.350 | 3.240 | 3.350 | 167.50 | 51,063 |
| 2022-02-11 | 3.400 | 3.500 | 3.150 | 3.350 | 167.50 | 645,326 |
| 2022-02-10 | 3.450 | 3.600 | 3.306 | 3.400 | 170.00 | 126,107 |
| 2022-02-09 | 3.450 | 3.450 | 3.400 | 3.450 | 172.50 | 24,470 |
| 2022-02-08 | 3.450 | 3.450 | 3.200 | 3.450 | 172.50 | 164,745 |
| 2022-02-07 | 3.550 | 3.600 | 3.300 | 3.450 | 172.50 | 136,080 |
| 2022-02-04 | 3.550 | 3.550 | 3.410 | 3.550 | 177.50 | 69,306 |
| 2022-02-03 | 3.550 | 3.570 | 3.550 | 3.550 | 177.50 | 25,000 |
| 2022-02-02 | 3.550 | 3.580 | 3.550 | 3.550 | 177.50 | 19,540 |
| 2022-02-01 | 3.550 | 3.580 | 3.550 | 3.550 | 177.50 | 14,610 |
| 2022-01-31 | 3.650 | 3.800 | 3.400 | 3.500 | 175.00 | 270,533 |
| 2022-01-28 | 3.700 | 3.700 | 3.700 | 3.700 | 185.00 | 0 |
| 2022-01-27 | 3.850 | 4.000 | 3.412 | 3.700 | 185.00 | 584,264 |
| 2022-01-26 | 3.850 | 3.850 | 3.706 | 3.850 | 192.50 | 8,032 |
| 2022-01-25 | 3.850 | 3.850 | 3.850 | 3.850 | 192.50 | 0 |
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.