Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.850 | 3.850 | 3.700 | 3.850 | 192.50 | 119,450 |
| 2022-01-21 | 3.850 | 3.850 | 3.825 | 3.850 | 192.50 | 15,555 |
| 2022-01-20 | 3.850 | 3.850 | 3.850 | 3.850 | 192.50 | 213,169 |
| 2022-01-19 | 3.850 | 3.865 | 3.706 | 3.850 | 192.50 | 33,399 |
| 2022-01-18 | 3.850 | 3.850 | 3.850 | 3.850 | 192.50 | 0 |
| 2022-01-17 | 3.850 | 3.850 | 3.725 | 3.850 | 192.50 | 150,000 |
| 2022-01-14 | 3.630 | 4.000 | 3.610 | 3.850 | 192.50 | 771,593 |
| 2022-01-13 | 3.900 | 4.088 | 3.596 | 3.730 | 186.50 | 6,621,647 |
| 2022-01-12 | 4.250 | 4.310 | 4.100 | 4.300 | 215.00 | 115,580 |
| 2022-01-11 | 4.344 | 4.344 | 4.130 | 4.250 | 212.50 | 113,355 |
| 2022-01-10 | 4.400 | 4.400 | 4.300 | 4.400 | 220.00 | 285,110 |
| 2022-01-07 | 4.345 | 4.580 | 4.345 | 4.450 | 222.50 | 272,637 |
| 2022-01-06 | 4.350 | 4.400 | 4.300 | 4.300 | 215.00 | 261,989 |
| 2022-01-05 | 3.800 | 4.400 | 3.700 | 4.250 | 212.50 | 494,791 |
| 2022-01-04 | 3.800 | 3.970 | 3.700 | 3.800 | 190.00 | 176,636 |
| 2021-12-31 | 3.800 | 3.800 | 3.700 | 3.800 | 190.00 | 50,000 |
| 2021-12-30 | 3.800 | 3.955 | 3.700 | 3.800 | 190.00 | 49,193 |
| 2021-12-29 | 3.800 | 3.800 | 3.800 | 3.800 | 190.00 | 0 |
| 2021-12-24 | 3.800 | 3.800 | 3.800 | 3.800 | 190.00 | 0 |
| 2021-12-23 | 3.800 | 3.800 | 3.800 | 3.800 | 190.00 | 0 |
| 2021-12-22 | 3.800 | 3.900 | 3.610 | 3.800 | 190.00 | 278,816 |
| 2021-12-21 | 3.610 | 3.800 | 3.610 | 3.800 | 190.00 | 6,644 |
| 2021-12-20 | 3.540 | 3.640 | 3.540 | 3.550 | 177.50 | 174,795 |
| 2021-12-17 | 3.500 | 3.600 | 3.450 | 3.500 | 175.00 | 783,064 |
| 2021-12-16 | 3.500 | 3.600 | 3.400 | 3.500 | 175.00 | 4,587,528 |
| 2021-12-15 | 3.500 | 3.520 | 3.400 | 3.420 | 171.00 | 1,673,763 |
| 2021-12-14 | 3.600 | 3.600 | 3.360 | 3.480 | 174.00 | 1,195,437 |
| 2021-12-13 | 3.600 | 3.600 | 3.420 | 3.600 | 180.00 | 70,278 |
| 2021-12-10 | 3.700 | 3.700 | 3.500 | 3.600 | 180.00 | 203,120 |
| 2021-12-09 | 3.750 | 3.750 | 3.500 | 3.750 | 187.50 | 8,500 |
| 2021-12-08 | 3.800 | 4.000 | 3.502 | 3.750 | 187.50 | 101,471 |
| 2021-12-07 | 3.800 | 3.800 | 3.800 | 3.800 | 190.00 | 0 |
| 2021-12-06 | 3.800 | 3.800 | 3.800 | 3.800 | 190.00 | 0 |
| 2021-12-03 | 3.800 | 3.800 | 3.800 | 3.800 | 190.00 | 79,046 |
| 2021-12-02 | 3.850 | 3.850 | 3.706 | 3.850 | 192.50 | 50,248 |
| 2021-12-01 | 3.850 | 3.850 | 3.634 | 3.850 | 192.50 | 137,809 |
| 2021-11-30 | 3.900 | 3.938 | 3.804 | 3.900 | 195.00 | 753 |
| 2021-11-29 | 3.900 | 3.900 | 3.804 | 3.900 | 195.00 | 25,113 |
| 2021-11-26 | 3.925 | 3.925 | 3.900 | 3.900 | 195.00 | 31,895 |
| 2021-11-25 | 4.000 | 4.000 | 3.800 | 3.950 | 197.50 | 101,822 |
| 2021-11-24 | 4.050 | 4.050 | 4.050 | 4.050 | 202.50 | 0 |
| 2021-11-23 | 4.050 | 4.050 | 3.915 | 4.050 | 202.50 | 170,971 |
| 2021-11-22 | 4.050 | 4.050 | 3.966 | 4.050 | 202.50 | 20,000 |
| 2021-11-19 | 4.050 | 4.050 | 3.960 | 4.050 | 202.50 | 5,531 |
| 2021-11-18 | 4.050 | 4.050 | 3.960 | 4.050 | 202.50 | 15,593 |
| 2021-11-17 | 4.100 | 4.200 | 3.930 | 4.050 | 202.50 | 193,051 |
| 2021-11-16 | 4.100 | 4.100 | 4.100 | 4.100 | 205.00 | 0 |
| 2021-11-15 | 4.100 | 4.100 | 4.100 | 4.100 | 205.00 | 0 |
| 2021-11-12 | 4.100 | 4.140 | 3.950 | 4.100 | 205.00 | 41,860 |
| 2021-11-11 | 4.000 | 4.300 | 3.900 | 4.100 | 205.00 | 35,597 |
| 2021-11-10 | 4.000 | 4.040 | 4.000 | 4.000 | 200.00 | 6,000 |
| 2021-11-09 | 4.000 | 4.000 | 3.950 | 4.000 | 200.00 | 54,965 |
| 2021-11-08 | 4.000 | 4.000 | 3.940 | 4.000 | 200.00 | 10,000 |
| 2021-11-05 | 4.000 | 4.000 | 4.000 | 4.000 | 200.00 | 0 |
| 2021-11-04 | 4.000 | 4.100 | 3.910 | 4.000 | 200.00 | 199,532 |
| 2021-11-03 | 3.950 | 4.000 | 3.950 | 4.000 | 200.00 | 375,025 |
| 2021-11-02 | 3.900 | 3.940 | 3.810 | 3.900 | 195.00 | 195,844 |
| 2021-11-01 | 4.000 | 4.100 | 3.900 | 3.900 | 195.00 | 130,070 |
| 2021-10-29 | 4.000 | 4.000 | 3.914 | 4.000 | 200.00 | 967 |
| 2021-10-28 | 4.000 | 4.060 | 4.000 | 4.000 | 200.00 | 52,993 |
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.