Rosslyn Data Technologies Plc Historical Data - RDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Rosslyn Data Technologies Plc (RDT)
Rosslyn Data Technologies Plc (RDT) Historical

Rosslyn Data Technologies Plc (RDT)

9.75

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	9.75	9.75	9.4	9909	9.75	DE
4	-0.5	-4.87804878049	10.25	10.25	9.4	4695	9.78571546	DE
12	-7.25	-42.6470588235	17	17	9.4	62371	12.48250497	DE
26	-3.75	-27.7777777778	13.5	22.2	9.4	66450	15.76619934	DE
52	-29	-74.8387096774	38.75	40	9.4	195066	27.43050527	DE
156	-309	-96.9411764706	318.75	327.5	9.4	434883	100.87244357	DE
260	-347.75	-97.2727272727	357.5	397.5	9.4	623324	203.32265093	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	9.75	0	0.00	9.75	9.75	9.525	11256
1714062600	9.75	0	0.00	9.75	9.75	9.4	19800
1713976200	9.75	0	0.00	9.75	9.75	9.4	18
1713889800	9.75	0	0.00	9.75	9.75	9.4	0
1713803400	9.75	0	0.00	9.75	9.75	9.75	0
1713544200	9.75	0	0.00	9.75	9.75	9.75	0
1713457800	9.75	0	0.00	9.75	9.75	9.75	258
1713371400	9.75	0	0.00	9.75	9.75	9.75	255
1713285000	9.75	0	0.00	9.75	9.75	9.75	0
1713198600	9.75	0	0.00	9.75	9.75	9.75	12
1712939400	9.75	0	0.00	9.75	9.75	9.75	5954
1712853000	9.75	0	0.00	9.75	9.75	9.75	0
1712766600	9.75	0	0.00	9.75	9.75	9.75	1704
1712680200	9.75	0	0.00	9.75	9.75	9.75	1700
1712593800	9.75	0	0.00	9.75	9.75	9.75	4962
1712334600	9.75	0	0.00	9.75	9.75	9.75	17
1712248200	9.75	-0.5	-4.88	10.25	10.25	9.75	21998
1712161800	10.25	0	0.00	10.25	10.25	10.25	2254
1712075400	10.25	0	0.00	10.25	10.25	10.25	2106
1711647000	10.25	-0.25	-2.38	10.5	10.5	10.25	32808
1711560600	10.5	0	0.00	10.5	10.5	10.5	6000
1711474200	10.5	0	0.00	10.5	10.5	10.5	0
1711387800	10.5	-0.75	-6.67	11.25	11.25	10.5	87280
1711128600	11.25	-0.75	-6.25	11.25	11.25	11.25	385080
1711042200	12	0.25	2.13	11.75	12	11.25	296664
1710955800	11.75	0	0.00	11.75	11.75	11.75	0
1710869400	11.75	0	0.00	11.75	11.75	11.75	6029
1710783000	11.75	0	0.00	11.75	11.75	11.75	140
1710523800	11.75	-0.75	-6.00	12.5	12.5	11.75	50777
1710437400	12.5	0	0.00	12.5	12.5	12.5	0
1710351000	12.5	0	0.00	12.5	12.5	12.5	110172
1710264600	12.5	0	0.00	12.5	12.5	12.5	84307
1710178200	12.5	0	0.00	12.5	12.5	12.5	0
1709919000	12.5	0	0.00	12.5	12.5	12.5	154
1709832600	12.5	0	0.00	12.5	12.5	12.5	23445
1709746200	12.5	0	0.00	12.5	12.5	12.5	0
1709659800	12.5	0	0.00	12.5	12.5	12.5	86091
1709573400	12.5	-3.75	-23.08	15	15	11.75	1195133
1709314200	16.25	0	0.00	16.25	16.25	16.25	13675
1709227800	16.25	0	0.00	16.25	16.25	16.25	0
1709141400	16.25	0	0.00	16.25	16.25	16.25	0
1709055000	16.25	0	0.00	16.25	16.25	16.25	18801
1708968600	16.25	-0.25	-1.52	16.5	16.5	16.25	42000
1708709400	16.5	-0.25	-1.49	16.75	16.75	16.5	27224
1708623000	16.75	0	0.00	16.75	16.75	16.75	6077
1708536600	16.75	0	0.00	16.75	16.75	16.75	0
1708450200	16.75	0	0.00	16.75	16.75	16.75	1500
1708363800	16.75	0	0.00	16.75	16.75	16.75	0
1708104600	16.75	0	0.00	16.75	16.75	16.75	400
1708018200	16.75	0	0.00	16.75	16.75	16.75	37223
1707931800	16.75	0	0.00	16.75	16.75	16.75	600
1707845400	16.75	0	0.00	16.75	16.75	16.75	0
1707759000	16.75	0	0.00	16.75	16.75	16.75	10
1707499800	16.75	0	0.00	16.75	16.75	16.75	40751
1707413400	16.75	0	0.00	16.75	16.75	16.75	15663
1707327000	16.75	-0.25	-1.47	17	17	16.75	37000
1707240600	17	0	0.00	17	17	17	538
1707154200	17	0	0.00	17	17	17	4613
1706895000	17	0	0.00	17	17	17	10769
1706808600	17	-0.5	-2.86	17.5	17.5	17	37575
1706722200	17.5	0	0.00	17.5	17.5	17.5	24937
1706635800	17.5	0	0.00	17.5	17.5	17.5	2225
1706549400	17.5	-1	-5.41	18.25	18.25	17.5	56760

Rosslyn Data Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions