sharecast

{{ storiesRelated.title }}

Rosslyn Data Technologies (RDT)

1.65p

16:55 05/08/22

  • -5.71% -0.10p
  • Today's Low & High
  • 1.65 / 1.75
  • Open / Previous Close
  • 1.75 / 1.65
  • 52-week range
  • -66.40% -3.26p
  • Volume
  • 250,000
  • Market Cap(million)
  • £5.61m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
05-Aug-22 1.65p 1.75p 1.75p 1.65p 250,000 n/a
04-Aug-22 1.75p 1.75p 1.79p 1.75p 501 n/a
03-Aug-22 1.75p 1.75p 1.79p 1.75p 55,428 n/a
02-Aug-22 1.75p 1.75p 1.75p 1.70p 18 n/a
01-Aug-22 1.75p 1.80p 1.80p 1.65p 0 n/a
29-Jul-22 1.75p 1.75p 1.75p 1.70p 386 n/a
28-Jul-22 1.75p 1.75p 1.75p 1.75p 0 n/a
27-Jul-22 1.75p 1.70p 1.80p 1.70p 269,810 n/a
26-Jul-22 1.70p 1.75p 1.75p 1.60p 231,515 n/a
25-Jul-22 1.75p 1.75p 1.75p 1.60p 34,000 n/a
22-Jul-22 1.75p 1.75p 1.75p 1.75p 0 n/a
21-Jul-22 1.75p 1.75p 1.78p 1.70p 621,674 n/a
20-Jul-22 1.75p 1.80p 1.80p 1.70p 414,842 n/a
19-Jul-22 1.80p 1.80p 1.80p 1.80p 0 n/a
18-Jul-22 1.80p 1.80p 1.80p 1.73p 321,775 n/a
15-Jul-22 1.80p 1.80p 1.80p 1.80p 0 n/a
14-Jul-22 1.80p 1.80p 1.80p 1.74p 2,000 n/a
13-Jul-22 1.80p 1.80p 1.90p 1.80p 600 n/a
12-Jul-22 1.80p 1.80p 1.87p 1.80p 251,410 n/a
11-Jul-22 1.80p 1.80p 1.90p 1.80p 1,400 n/a
08-Jul-22 1.80p 1.80p 1.80p 1.80p 0 n/a
07-Jul-22 1.80p 1.80p 1.80p 1.80p 0 n/a
06-Jul-22 1.80p 1.80p 1.85p 1.80p 50,000 n/a
05-Jul-22 1.80p 1.85p 1.85p 1.74p 97,782 n/a
04-Jul-22 1.85p 1.85p 1.85p 1.73p 164 n/a