Rosslyn Data Technologies PLC RDT
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 1,150,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,15 | %0,00 | GBp 1,10 | GBp 1,20 | GBp 1,10 | 49,18K |
| 2026-10-01 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 70,19K |
| 2026-09-30 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,10 | GBp 1,10 | 2,03K |
| 2026-09-29 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,11 |
| 77,41K |
| 2026-09-28 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 94,84K |
| 2026-09-25 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 50,31K |
| 2026-09-24 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 548,26K |
| 2026-09-23 | GBp 1,15 | -%14,81 | GBp 1,35 | GBp 1,30 | GBp 1,10 | 497,79K |
| 2026-09-22 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,35 | GBp 1,35 | 0 |
| 2026-09-21 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,30 | GBp 1,30 | 726 |
| 2026-09-18 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 63,25K |
| 2026-09-17 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 77,54K |
| 2026-09-16 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 62,10K |
| 2026-09-15 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 33,99K |
| 2026-09-14 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,36 | 4,60K |
| 2026-09-11 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,36 | GBp 1,36 | 8,82K |
| 2026-09-10 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,37 | 1,28K |
| 2026-09-09 | GBp 1,35 | -%6,90 | GBp 1,40 | GBp 1,37 | GBp 1,30 | 18,72K |
| 2026-09-08 | GBp 1,45 | -%6,45 | GBp 1,55 | GBp 1,57 | GBp 1,47 | 274,34K |
| 2026-09-07 | GBp 1,55 | -%3,13 | GBp 1,60 | GBp 1,70 | GBp 1,60 | 719 |
| 2026-09-04 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-09-03 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 2,73K |
| 2026-09-02 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-09-01 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-08-28 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,51 | GBp 1,50 | 12,04K |
| 2026-08-27 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,50 | GBp 1,50 | 43 |
| 2026-08-26 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,50 | GBp 1,50 | 2,02K |
| 2026-08-25 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,50 | GBp 1,50 | 389 |
| 2026-08-24 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,58 | GBp 1,50 | 156,22K |
| 2026-08-21 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-08-20 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,50 | GBp 1,50 | 794 |
| 2026-08-19 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,50 | GBp 1,50 | 100,00K |
| 2026-08-18 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,63 | GBp 1,63 | 11,94K |
| 2026-08-17 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 147 |
| 2026-08-14 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 8,21K |
| 2026-08-13 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-08-12 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-08-11 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-08-10 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,50 | GBp 1,50 | 40,00K |
| 2026-08-07 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,50 | GBp 1,50 | 46 |
| 2026-08-06 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 0 |
| 2026-08-05 | GBp 1,60 | -%3,03 | GBp 1,65 | GBp 1,51 | GBp 1,51 | 100,00K |
| 2026-08-04 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,65 | GBp 1,62 | 230,34K |
| 2026-08-03 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,70 | 155 |
| 2026-07-31 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,60 | GBp 1,60 | 29 |
| 2026-07-30 | GBp 1,65 | -%8,33 | GBp 1,80 | GBp 1,90 | GBp 1,60 | 300,11K |
| 2026-07-29 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,90 | 281 |
| 2026-07-28 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,75 | GBp 1,70 | 78,52K |
| 2026-07-27 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,80 | 0 |
| 2026-07-24 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,80 | 0 |
| 2026-07-23 | GBp 1,80 | -%2,70 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 50,00K |
| 2026-07-22 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 10,00K |
| 2026-07-21 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-07-20 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-07-17 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-07-16 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-07-15 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-07-14 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 555 |
| 2026-07-13 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-07-10 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 555 |
| 2026-07-09 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 1,00K |
| 2026-07-08 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-07-07 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 100,00K |
| 2026-07-06 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,82 | GBp 1,80 | 4,56K |
| 2026-07-03 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-07-02 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 105 |
| 2026-07-01 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 8,00K |
| 2026-06-30 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 492 |
| 2026-06-29 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,90 | 1,00K |
| 2026-06-26 | GBp 1,85 | %0,00 | GBp 1,90 | GBp 1,80 | GBp 1,80 | 81,69K |
| 2026-06-25 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 4,13K |
| 2026-06-24 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,82 | 77,21K |
| 2026-06-23 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,90 | 1,00K |
| 2026-06-22 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,90 | 2,37K |
| 2026-06-19 | GBp 1,85 | %0,00 | GBp 1,80 | GBp 1,83 | GBp 1,80 | 1,05K |
| 2026-06-18 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,90 | 343 |
| 2026-06-17 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 250,00K |
| 2026-06-16 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 3,99K |
| 2026-06-15 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 29,77K |
| 2026-06-12 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 15,24K |
| 2026-06-11 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 11,33K |
| 2026-06-10 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 10,83K |
| 2026-06-09 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-06-08 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 3,10K |
| 2026-06-05 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-06-04 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 2,00K |
| 2026-06-03 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,85 | GBp 1,85 | 0 |
| 2026-06-02 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,80 | GBp 1,80 | 2,12K |
| 2026-06-01 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 11,67K |
| 2026-05-29 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,90 | 268 |