Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Speculative Buy Aurrigo International (AURR) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Shore Capital
- Buy Kainos Group (KNOS) by Canaccord Genuity
- Buy Kainos Group (KNOS) by Shore Capital
- Speculative Buy Cerillion (CER) by Canaccord Genuity
- Buy eEnergy Group (EAAS) by Canaccord Genuity
- Avoid Everplay Group (EVPL) by Steve Moore in ShareProphets
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Strong Buy Bluebird Mining Ventures Ltd NPV (DI) (BMV) by Tom Winnifrith in ShareProphets
- Buy Morgan Advanced Materials (MGAM) by Tom Winnifrith in ShareProphets
- Buy Morgan Advanced Materials (MGAM) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Trainline (TRN) by UBS
- Overweight Intermediate Capital Group (ICG) by Barclays
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Speculative Buy Aurrigo International (AURR) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Shore Capital
- Buy Kainos Group (KNOS) by Canaccord Genuity
- Buy Kainos Group (KNOS) by Shore Capital
- Speculative Buy Cerillion (CER) by Canaccord Genuity
- Buy eEnergy Group (EAAS) by Canaccord Genuity
- Avoid Everplay Group (EVPL) by Steve Moore in ShareProphets
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Strong Buy Bluebird Mining Ventures Ltd NPV (DI) (BMV) by Tom Winnifrith in ShareProphets
- Buy Morgan Advanced Materials (MGAM) by Tom Winnifrith in ShareProphets
- Buy Morgan Advanced Materials (MGAM) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Trainline (TRN) by UBS
- Overweight Intermediate Capital Group (ICG) by Barclays
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2025 | 3.55p | 3.55p | 3.35p | 3.55p | 4660 |
| 16/05/2025 | 3.55p | 3.55p | 3.47p | 3.55p | 0 |
| 15/05/2025 | 3.55p | 3.75p | 3.55p | 3.55p | 20 |
| 14/05/2025 | 3.50p | 3.80p | 3.49p | 3.55p | 30526 |
| 13/05/2025 | 3.35p | 3.66p | 3.35p | 3.50p | 232459 |
| 12/05/2025 | 3.35p | 3.50p | 3.21p | 3.35p | 141582 |
| 09/05/2025 | 3.30p | 3.50p | 3.30p | 3.35p | 200388 |
| 08/05/2025 | 3.30p | 3.40p | 3.30p | 3.40p | 228233 |
| 07/05/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 80000 |
| 06/05/2025 | 3.30p | 3.30p | 3.21p | 3.30p | 14913 |
| 02/05/2025 | 3.30p | 3.40p | 3.14p | 3.30p | 3412 |
| 01/05/2025 | 3.30p | 3.46p | 3.30p | 3.46p | 3221 |
| 30/04/2025 | 3.30p | 3.40p | 3.20p | 3.30p | 185061 |
| 29/04/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 28/04/2025 | 3.30p | 3.30p | 3.20p | 3.30p | 123991 |
| 25/04/2025 | 3.30p | 3.33p | 3.20p | 3.20p | 9542 |
| 24/04/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 23/04/2025 | 3.30p | 3.33p | 3.30p | 3.30p | 59976 |
| 22/04/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 3000 |
| 17/04/2025 | 3.30p | 3.30p | 3.20p | 3.30p | 5000 |
| 16/04/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 15/04/2025 | 3.30p | 3.30p | 3.21p | 3.30p | 39692 |
| 14/04/2025 | 3.30p | 3.30p | 3.21p | 3.30p | 10421 |
| 11/04/2025 | 3.30p | 3.34p | 3.30p | 3.30p | 100206 |
| 10/04/2025 | 3.30p | 3.30p | 3.23p | 3.30p | 51000 |
| 09/04/2025 | 3.30p | 3.30p | 3.20p | 3.30p | 12 |
| 08/04/2025 | 3.30p | 3.30p | 3.23p | 3.30p | 546 |
| 07/04/2025 | 3.30p | 3.35p | 3.14p | 3.30p | 115324 |
| 04/04/2025 | 3.25p | 3.39p | 3.22p | 3.30p | 122800 |
| 03/04/2025 | 3.25p | 3.25p | 3.22p | 3.25p | 538 |
| 02/04/2025 | 3.20p | 3.25p | 3.10p | 3.25p | 150080 |
| 01/04/2025 | 3.20p | 3.38p | 3.04p | 3.20p | 537205 |
| 31/03/2025 | 3.55p | 3.55p | 3.20p | 3.20p | 60704 |
| 28/03/2025 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 27/03/2025 | 3.55p | 3.57p | 3.55p | 3.55p | 14018 |
| 26/03/2025 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/03/2025 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 24/03/2025 | 3.55p | 3.55p | 3.53p | 3.55p | 0 |
| 21/03/2025 | 3.55p | 3.57p | 3.52p | 3.55p | 15308 |
| 20/03/2025 | 3.55p | 3.57p | 3.51p | 3.55p | 50028 |
| 19/03/2025 | 3.65p | 3.65p | 3.55p | 3.55p | 100000 |
| 18/03/2025 | 3.65p | 3.65p | 3.63p | 3.65p | 375000 |
| 17/03/2025 | 3.65p | 3.65p | 3.60p | 3.65p | 333 |
| 14/03/2025 | 3.65p | 3.70p | 3.60p | 3.65p | 107738 |
| 13/03/2025 | 3.65p | 4.10p | 3.60p | 3.65p | 3981 |
| 12/03/2025 | 3.65p | 3.70p | 3.60p | 3.65p | 75921 |
| 11/03/2025 | 3.65p | 3.65p | 3.63p | 3.65p | 349000 |
| 10/03/2025 | 3.85p | 3.85p | 3.60p | 3.65p | 210000 |
| 07/03/2025 | 3.90p | 4.00p | 3.80p | 3.85p | 494517 |
| 06/03/2025 | 4.05p | 4.05p | 3.80p | 3.90p | 186050 |
| 05/03/2025 | 4.50p | 4.55p | 4.00p | 4.05p | 2135495 |
| 04/03/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 12000 |
| 03/03/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 26000 |
| 28/02/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 28933 |
| 27/02/2025 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 26/02/2025 | 4.60p | 4.68p | 4.55p | 4.60p | 7176 |
| 25/02/2025 | 4.65p | 4.80p | 4.50p | 4.60p | 56671 |
| 24/02/2025 | 4.65p | 4.70p | 4.65p | 4.70p | 4748 |
| 21/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 50000 |
| 20/02/2025 | 4.65p | 4.65p | 4.56p | 4.56p | 109786 |
| 19/02/2025 | 4.65p | 4.69p | 4.50p | 4.65p | 30512 |
| 18/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 65217 |
| 17/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 36400 |
| 14/02/2025 | 4.90p | 4.90p | 4.30p | 4.65p | 911242 |
| 13/02/2025 | 4.90p | 4.95p | 4.85p | 4.90p | 142858 |
| 12/02/2025 | 4.90p | 4.98p | 4.81p | 4.90p | 101486 |
| 11/02/2025 | 5.10p | 5.20p | 4.85p | 4.90p | 47582 |
| 10/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 7500 |
| 07/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 75000 |
| 06/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 89948 |
| 05/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 196374 |
| 04/02/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 155463 |
| 03/02/2025 | 5.10p | 5.20p | 4.71p | 5.00p | 526900 |
| 31/01/2025 | 5.10p | 5.15p | 5.10p | 5.10p | 50058 |
| 30/01/2025 | 4.90p | 5.18p | 4.71p | 5.10p | 801402 |
| 29/01/2025 | 4.80p | 4.88p | 4.73p | 4.80p | 21200 |
| 28/01/2025 | 4.85p | 4.85p | 4.70p | 4.80p | 103304 |
| 27/01/2025 | 4.85p | 4.85p | 4.72p | 4.85p | 9 |
| 24/01/2025 | 4.85p | 4.85p | 4.72p | 4.85p | 1466 |
| 23/01/2025 | 4.90p | 5.00p | 4.70p | 4.85p | 95032 |
| 22/01/2025 | 4.85p | 4.98p | 4.72p | 4.85p | 52 |
| 21/01/2025 | 4.85p | 4.85p | 4.73p | 4.85p | 61362 |
| 20/01/2025 | 4.85p | 4.99p | 4.75p | 4.85p | 61797 |
| 17/01/2025 | 4.70p | 5.10p | 4.70p | 4.80p | 47312 |
| 16/01/2025 | 4.70p | 4.74p | 4.65p | 4.70p | 19892 |
| 15/01/2025 | 4.75p | 4.80p | 4.60p | 4.70p | 179255 |
| 14/01/2025 | 4.75p | 4.75p | 4.73p | 4.75p | 65665 |
| 13/01/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/01/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/01/2025 | 4.75p | 4.79p | 4.73p | 4.75p | 17340 |
| 08/01/2025 | 4.75p | 4.80p | 4.70p | 4.75p | 46438 |
| 07/01/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 10 |
| 06/01/2025 | 4.85p | 5.00p | 4.70p | 4.75p | 111649 |
| 03/01/2025 | 4.75p | 4.80p | 4.75p | 4.80p | 76 |
| 02/01/2025 | 4.75p | 4.75p | 4.71p | 4.75p | 800 |
| 31/12/2024 | 4.75p | 4.75p | 4.70p | 4.75p | 1902 |
| 30/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/12/2024 | 4.75p | 4.80p | 4.68p | 4.75p | 12306 |
| 19/12/2024 | 4.75p | 4.80p | 4.71p | 4.75p | 51020 |
| 18/12/2024 | 4.90p | 4.90p | 4.71p | 4.75p | 215020 |
| 17/12/2024 | 4.90p | 4.95p | 4.80p | 4.90p | 59509 |
| 16/12/2024 | 5.13p | 5.13p | 4.71p | 4.90p | 319018 |
| 13/12/2024 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 12/12/2024 | 5.13p | 5.13p | 5.01p | 5.13p | 3417 |
| 11/12/2024 | 5.30p | 5.30p | 5.00p | 5.13p | 10203 |
| 10/12/2024 | 5.30p | 5.30p | 5.10p | 5.30p | 36986 |
| 09/12/2024 | 5.30p | 5.30p | 5.10p | 5.30p | 212211 |
| 06/12/2024 | 5.30p | 5.30p | 5.11p | 5.30p | 814 |
| 05/12/2024 | 5.18p | 5.30p | 5.10p | 5.30p | 307825 |
| 04/12/2024 | 4.80p | 5.23p | 4.80p | 5.18p | 571030 |
| 03/12/2024 | 4.80p | 4.84p | 4.70p | 4.80p | 86215 |
| 02/12/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 24823 |
| 29/11/2024 | 4.80p | 4.84p | 4.80p | 4.80p | 10506 |
| 28/11/2024 | 4.80p | 4.84p | 4.80p | 4.80p | 116720 |
| 27/11/2024 | 4.80p | 4.84p | 4.70p | 4.80p | 381322 |
| 26/11/2024 | 4.85p | 4.89p | 4.70p | 4.80p | 774137 |
| 25/11/2024 | 4.85p | 4.93p | 4.79p | 4.85p | 5331 |
| 22/11/2024 | 5.13p | 5.13p | 4.75p | 4.85p | 263037 |
| 21/11/2024 | 5.13p | 5.13p | 5.00p | 5.13p | 50033 |
| 20/11/2024 | 5.25p | 5.50p | 5.00p | 5.13p | 182675 |
| 19/11/2024 | 5.25p | 5.29p | 5.03p | 5.25p | 15732 |
| 18/11/2024 | 5.25p | 5.25p | 5.03p | 5.25p | 235948 |
| 15/11/2024 | 5.15p | 5.50p | 5.00p | 5.25p | 2198927 |
| 14/11/2024 | 4.60p | 4.78p | 4.50p | 4.70p | 93685 |
| 13/11/2024 | 4.80p | 4.90p | 4.50p | 4.60p | 617401 |
| 12/11/2024 | 5.13p | 5.13p | 4.65p | 4.80p | 562884 |
| 11/11/2024 | 5.13p | 5.15p | 5.00p | 5.13p | 189735 |
| 08/11/2024 | 5.13p | 5.18p | 5.03p | 5.13p | 159072 |
| 07/11/2024 | 5.25p | 5.50p | 5.00p | 5.13p | 726699 |
| 06/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 209758 |
| 05/11/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 80555 |
| 04/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 211165 |
| 01/11/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 76844 |
| 31/10/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 1000 |
| 30/10/2024 | 5.15p | 5.30p | 5.00p | 5.25p | 154805 |
| 29/10/2024 | 5.15p | 5.20p | 5.00p | 5.15p | 247676 |
| 28/10/2024 | 4.75p | 5.30p | 4.75p | 5.15p | 407494 |
| 25/10/2024 | 5.13p | 5.13p | 4.75p | 4.75p | 1780922 |
| 24/10/2024 | 5.13p | 5.25p | 5.00p | 5.13p | 460775 |
| 23/10/2024 | 5.38p | 5.50p | 5.13p | 5.13p | 122476 |
| 22/10/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 251810 |
| 21/10/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 124656 |
| 18/10/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 210357 |
| 17/10/2024 | 5.38p | 5.46p | 5.38p | 5.38p | 105000 |
| 16/10/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 212055 |
| 15/10/2024 | 5.88p | 6.00p | 5.25p | 5.38p | 615432 |
| 14/10/2024 | 6.13p | 6.25p | 5.53p | 5.88p | 200584 |
| 11/10/2024 | 6.13p | 6.25p | 5.80p | 6.13p | 667938 |
| 10/10/2024 | 5.63p | 6.40p | 5.51p | 6.40p | 918958 |
| 09/10/2024 | 5.25p | 6.10p | 5.20p | 6.10p | 2863808 |
| 08/10/2024 | 11.15p | 11.15p | 11.00p | 11.15p | 100 |
| 07/10/2024 | 11.15p | 11.15p | 11.06p | 11.15p | 0 |
| 04/10/2024 | 11.25p | 11.40p | 11.00p | 11.15p | 66756 |
| 03/10/2024 | 11.40p | 11.50p | 11.25p | 11.25p | 9087 |
| 02/10/2024 | 11.40p | 11.40p | 11.32p | 11.40p | 2000 |
| 01/10/2024 | 11.40p | 11.80p | 11.40p | 11.40p | 39707 |
| 30/09/2024 | 11.75p | 11.98p | 11.00p | 11.40p | 27128 |
| 27/09/2024 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/09/2024 | 11.75p | 12.00p | 11.60p | 11.75p | 44660 |
| 25/09/2024 | 12.00p | 12.00p | 11.64p | 11.75p | 74479 |
| 24/09/2024 | 12.50p | 12.50p | 12.00p | 12.00p | 12034 |
| 23/09/2024 | 12.50p | 12.75p | 12.30p | 12.50p | 16770 |
| 20/09/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 119 |
| 19/09/2024 | 12.50p | 12.98p | 12.25p | 12.50p | 35987 |
| 18/09/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 54 |
| 17/09/2024 | 13.25p | 13.25p | 12.25p | 12.25p | 32262 |
| 16/09/2024 | 14.25p | 14.25p | 13.00p | 13.25p | 43932 |
| 13/09/2024 | 14.25p | 14.50p | 14.25p | 14.25p | 150 |
| 12/09/2024 | 14.75p | 15.00p | 14.00p | 14.25p | 27215 |
| 11/09/2024 | 14.75p | 14.97p | 14.75p | 14.75p | 3000 |
| 10/09/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 121054 |
| 09/09/2024 | 14.50p | 15.20p | 14.00p | 14.75p | 34955 |
| 06/09/2024 | 14.75p | 15.70p | 14.33p | 14.50p | 145446 |
| 05/09/2024 | 13.40p | 15.70p | 13.40p | 14.75p | 363203 |
| 04/09/2024 | 13.40p | 13.80p | 13.00p | 13.40p | 616 |
| 03/09/2024 | 13.40p | 13.80p | 13.00p | 13.40p | 56200 |
| 02/09/2024 | 13.40p | 13.40p | 13.20p | 13.40p | 5269 |
| 30/08/2024 | 13.40p | 13.65p | 13.20p | 13.40p | 7190 |
| 29/08/2024 | 13.40p | 13.70p | 13.04p | 13.40p | 47938 |
| 28/08/2024 | 13.50p | 14.00p | 13.38p | 13.40p | 25026 |
| 27/08/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 63151 |
| 23/08/2024 | 13.75p | 14.50p | 13.00p | 13.50p | 51201 |
| 22/08/2024 | 14.75p | 15.00p | 12.50p | 13.75p | 312891 |
| 21/08/2024 | 11.50p | 15.68p | 11.50p | 14.80p | 1438401 |
| 20/08/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 7 |
| 19/08/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 5623 |
| 16/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 15/08/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 105221 |
| 14/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 13/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 12/08/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 500 |
| 09/08/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 3400 |
| 08/08/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 4580 |
| 07/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 06/08/2024 | 9.25p | 9.25p | 9.05p | 9.25p | 3153 |
| 05/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 02/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
*Close Price adjusted for both dividends and splits