Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 4.112
-0.188 (-4.37%)
Aug 8, 2025, 9:52 AM GMT+1
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | - | 504,705 |
| Aug 6, 2025 | 4.12 | 4.30 | 4.10 | 4.30 | 4.30 | - | 200,226 |
| Aug 5, 2025 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | - | 24,248 |
| Aug 4, 2025 | 4.12 | 4.30 | 4.10 | 4.30 | 4.30 | - | 104,879 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 31, 2025 | 4.11 | 4.30 | 4.11 | 4.30 | 4.30 | - | 103,728 |
| Jul 30, 2025 | 4.35 | 4.50 | 4.11 | 4.30 | 4.30 | - | 250,085 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.13 | 4.30 | 4.30 | - | 53,446 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.10 | 4.30 | 4.30 | - | 116,827 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 175,500 |
| Jul 24, 2025 | 3.99 | 4.39 | 3.99 | 4.20 | 4.20 | 7.69% | 945,000 |
| Jul 23, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | -2.50% | 16,203 |
| Jul 22, 2025 | 4.00 | 4.00 | 3.85 | 4.00 | 4.00 | 5.26% | 374,912 |
| Jul 21, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 212,500 |
| Jul 18, 2025 | 3.75 | 3.86 | 3.75 | 3.80 | 3.80 | 2.70% | 209,969 |
| Jul 17, 2025 | 3.56 | 3.80 | 3.56 | 3.70 | 3.70 | - | 478,076 |
| Jul 16, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | - | 72,245 |
| Jul 15, 2025 | 3.80 | 3.80 | 3.56 | 3.70 | 3.70 | - | 67,313 |
| Jul 14, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | - | 139 |
| Jul 11, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 26,753 |
| Jul 10, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | - | 1,874 |
| Jul 9, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - | 52,002 |
| Jul 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 1, 2025 | 3.90 | 3.90 | 3.50 | 3.70 | 3.70 | - | 56,001 |
| Jun 30, 2025 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | - | 37,500 |
| Jun 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 24, 2025 | 3.52 | 3.86 | 3.52 | 3.70 | 3.70 | - | 500,001 |
| Jun 23, 2025 | 3.86 | 3.86 | 3.51 | 3.70 | 3.70 | - | 204,542 |
| Jun 20, 2025 | 3.50 | 3.77 | 3.50 | 3.70 | 3.70 | - | 58,765 |
| Jun 19, 2025 | 3.61 | 3.77 | 3.50 | 3.70 | 3.70 | - | 149,374 |
| Jun 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 17, 2025 | 3.60 | 3.90 | 3.52 | 3.70 | 3.70 | - | 405,159 |
| Jun 16, 2025 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | 2.78% | 381,118 |
| Jun 13, 2025 | 3.52 | 3.80 | 3.52 | 3.60 | 3.60 | - | 350,123 |
| Jun 12, 2025 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | 2.86% | 335,000 |
| Jun 11, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 60,000 |
| Jun 10, 2025 | 3.70 | 3.70 | 3.30 | 3.50 | 3.50 | - | 271,093 |
| Jun 9, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | - | 13,451 |
| Jun 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 4, 2025 | 3.70 | 3.78 | 3.50 | 3.50 | 3.50 | - | 27,824 |
| Jun 3, 2025 | 3.30 | 3.70 | 3.30 | 3.50 | 3.50 | - | 13,541 |
| Jun 2, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | - | 13,500 |
| May 30, 2025 | 3.70 | 3.70 | 3.30 | 3.50 | 3.50 | - | 95 |