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:
- Buy Zoo Digital Group (ZOO) by Canaccord Genuity
- Buy Alfa Financial Software Holdings (ALFA) by Canaccord Genuity
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Quartix Technologies (QTX) by Canaccord Genuity
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Sell Greggs (GRG) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Hold Smith & Nephew (SN.) by Deutsche Bank
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Nigel Somerville in ShareProphets
- Avoid AIQ Limited (DI) (AIQ) by Nigel Somerville in ShareProphets
- Buy Standard Chartered (STAN) by Deutsche Bank
- Buy St James's Place (STJ) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Deutsche Bank
- Buy Nichols (NICL) by Deutsche Bank
- Buy Hostelworld Group (HSW) by Deutsche Bank
- Buy Shaftesbury Capital (SHC) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Buy Breedon Group (BREE) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Jefferies
- Buy Rosebank Industries NPV (Reg S) (ROSE) by Jefferies
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/07/2026 | 1.80p | 1.90p | 1.60p | 1.65p | 300107 |
| 29/07/2026 | 1.80p | 1.90p | 1.78p | 1.80p | 281 |
| 28/07/2026 | 1.80p | 1.80p | 1.70p | 1.80p | 78520 |
| 27/07/2026 | 1.80p | 1.80p | 1.78p | 1.80p | 0 |
| 24/07/2026 | 1.80p | 1.80p | 1.78p | 1.80p | 0 |
| 23/07/2026 | 1.85p | 1.85p | 1.78p | 1.80p | 50000 |
| 22/07/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 10000 |
| 21/07/2026 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 20/07/2026 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 17/07/2026 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 16/07/2026 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 15/07/2026 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/07/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 555 |
| 13/07/2026 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 10/07/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 555 |
| 09/07/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 1000 |
| 08/07/2026 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/07/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 100000 |
| 06/07/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 4560 |
| 03/07/2026 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 02/07/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 106 |
| 01/07/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 8000 |
| 30/06/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 492 |
| 29/06/2026 | 1.85p | 1.90p | 1.85p | 1.85p | 1000 |
| 26/06/2026 | 1.90p | 1.90p | 1.80p | 1.85p | 81685 |
| 25/06/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 4134 |
| 24/06/2026 | 1.85p | 1.90p | 1.82p | 1.85p | 77214 |
| 23/06/2026 | 1.85p | 1.90p | 1.85p | 1.85p | 1000 |
| 22/06/2026 | 1.85p | 1.90p | 1.85p | 1.85p | 2368 |
| 19/06/2026 | 1.80p | 1.85p | 1.80p | 1.85p | 1054 |
| 18/06/2026 | 1.85p | 1.90p | 1.85p | 1.85p | 344 |
| 17/06/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 250000 |
| 16/06/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 3990 |
| 15/06/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 29765 |
| 12/06/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 15236 |
| 11/06/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 11332 |
| 10/06/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 10827 |
| 09/06/2026 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
| 08/06/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 3098 |
| 05/06/2026 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
| 04/06/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 2000 |
| 03/06/2026 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
| 02/06/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 2121 |
| 01/06/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 11668 |
| 29/05/2026 | 1.85p | 1.90p | 1.83p | 1.85p | 268 |
| 28/05/2026 | 1.85p | 1.90p | 1.83p | 1.85p | 1652 |
| 27/05/2026 | 1.85p | 1.90p | 1.83p | 1.85p | 962 |
| 26/05/2026 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
| 22/05/2026 | 1.85p | 1.90p | 1.83p | 1.85p | 236 |
| 21/05/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 28764 |
| 20/05/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 27398 |
| 19/05/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 638 |
| 18/05/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 857 |
| 15/05/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 131 |
| 14/05/2026 | 1.85p | 1.85p | 1.80p | 1.85p | 52500 |
| 13/05/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 38912 |
| 12/05/2026 | 1.85p | 1.90p | 1.80p | 1.85p | 48373 |
| 11/05/2026 | 1.90p | 2.00p | 1.80p | 1.85p | 1019713 |
| 08/05/2026 | 1.90p | 1.90p | 1.84p | 1.90p | 0 |
| 07/05/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 37420 |
| 06/05/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 3125 |
| 05/05/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 423 |
| 01/05/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 25489 |
| 30/04/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 302 |
| 29/04/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 25000 |
| 28/04/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 1537 |
| 27/04/2026 | 1.90p | 1.90p | 1.84p | 1.90p | 30500 |
| 24/04/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 299054 |
| 23/04/2026 | 1.90p | 2.00p | 1.84p | 1.90p | 1297077 |
| 22/04/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 550 |
| 21/04/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 78819 |
| 20/04/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 30185 |
| 17/04/2026 | 1.90p | 1.97p | 1.80p | 1.90p | 107268 |
| 16/04/2026 | 1.90p | 1.97p | 1.80p | 1.90p | 41679 |
| 15/04/2026 | 1.90p | 1.90p | 1.85p | 1.90p | 94000 |
| 14/04/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 1195360 |
| 13/04/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 56899 |
| 10/04/2026 | 1.90p | 1.90p | 1.80p | 1.90p | 404 |
| 09/04/2026 | 1.90p | 1.90p | 1.85p | 1.90p | 6382 |
| 08/04/2026 | 1.90p | 1.90p | 1.85p | 1.90p | 70000 |
| 07/04/2026 | 1.90p | 1.90p | 1.85p | 1.90p | 158687 |
| 02/04/2026 | 1.90p | 2.00p | 1.80p | 1.90p | 5575 |
| 01/04/2026 | 1.90p | 1.90p | 1.85p | 1.90p | 241895 |
| 31/03/2026 | 1.95p | 2.00p | 1.80p | 1.90p | 33254 |
| 30/03/2026 | 2.00p | 2.00p | 1.80p | 1.95p | 930479 |
| 27/03/2026 | 2.10p | 2.20p | 1.91p | 2.00p | 556056 |
| 26/03/2026 | 2.10p | 2.20p | 1.80p | 2.10p | 899954 |
| 25/03/2026 | 2.40p | 2.40p | 2.19p | 2.35p | 42563 |
| 24/03/2026 | 2.60p | 2.70p | 2.30p | 2.40p | 91185 |
| 23/03/2026 | 2.60p | 2.63p | 2.60p | 2.60p | 0 |
| 20/03/2026 | 2.60p | 2.60p | 2.43p | 2.60p | 0 |
| 19/03/2026 | 2.60p | 2.60p | 2.55p | 2.60p | 921 |
| 18/03/2026 | 2.60p | 2.60p | 2.45p | 2.60p | 32000 |
| 17/03/2026 | 2.60p | 2.61p | 2.50p | 2.60p | 30483 |
| 16/03/2026 | 2.65p | 2.70p | 2.50p | 2.60p | 61719 |
| 13/03/2026 | 2.65p | 2.66p | 2.60p | 2.65p | 11525 |
| 12/03/2026 | 2.70p | 2.70p | 2.61p | 2.65p | 48748 |
| 11/03/2026 | 2.75p | 2.80p | 2.70p | 2.70p | 35019 |
| 10/03/2026 | 2.75p | 2.80p | 2.70p | 2.75p | 340 |
| 09/03/2026 | 2.90p | 2.90p | 2.75p | 2.75p | 8875 |
| 06/03/2026 | 2.90p | 2.93p | 2.80p | 2.90p | 22251 |
| 05/03/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 111 |
| 04/03/2026 | 2.90p | 2.90p | 2.87p | 2.90p | 174 |
| 03/03/2026 | 2.90p | 2.90p | 2.88p | 2.90p | 25000 |
| 02/03/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 500 |
| 27/02/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 15134 |
| 26/02/2026 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/02/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 8025 |
| 24/02/2026 | 2.90p | 2.90p | 2.89p | 2.90p | 80 |
| 23/02/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 15598 |
| 20/02/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 300 |
| 19/02/2026 | 2.90p | 3.00p | 2.80p | 2.90p | 2605 |
| 18/02/2026 | 2.90p | 3.00p | 2.90p | 2.90p | 737 |
| 17/02/2026 | 2.90p | 3.00p | 2.85p | 2.90p | 16448 |
| 16/02/2026 | 2.95p | 3.10p | 2.80p | 2.90p | 91041 |
| 13/02/2026 | 3.05p | 3.10p | 2.90p | 2.95p | 58743 |
| 12/02/2026 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 11/02/2026 | 3.05p | 3.05p | 3.00p | 3.05p | 275000 |
| 10/02/2026 | 3.10p | 3.10p | 3.03p | 3.05p | 0 |
| 09/02/2026 | 3.10p | 3.10p | 3.00p | 3.10p | 16 |
| 06/02/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 313 |
| 05/02/2026 | 3.10p | 3.10p | 2.90p | 3.10p | 69728 |
| 04/02/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 631 |
| 03/02/2026 | 3.10p | 3.10p | 3.05p | 3.10p | 0 |
| 02/02/2026 | 3.10p | 3.10p | 3.00p | 3.10p | 7727 |
| 30/01/2026 | 3.10p | 3.10p | 3.00p | 3.10p | 250000 |
| 29/01/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 35931 |
| 28/01/2026 | 3.50p | 3.50p | 2.85p | 3.10p | 939114 |
| 27/01/2026 | 3.30p | 3.60p | 3.20p | 3.50p | 206689 |
| 26/01/2026 | 3.30p | 3.30p | 3.20p | 3.30p | 129 |
| 23/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 302660 |
| 22/01/2026 | 3.30p | 3.38p | 3.20p | 3.30p | 229328 |
| 21/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 7590 |
| 20/01/2026 | 3.30p | 3.39p | 3.30p | 3.30p | 277802 |
| 19/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 30 |
| 16/01/2026 | 3.30p | 3.30p | 3.20p | 3.30p | 30003 |
| 15/01/2026 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 14/01/2026 | 3.30p | 3.30p | 3.20p | 3.30p | 3433 |
| 13/01/2026 | 3.30p | 3.30p | 3.20p | 3.30p | 23137 |
| 12/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 6654 |
| 09/01/2026 | 3.30p | 3.40p | 3.30p | 3.30p | 90 |
| 08/01/2026 | 3.35p | 3.40p | 3.20p | 3.30p | 74 |
| 07/01/2026 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 06/01/2026 | 3.35p | 3.35p | 3.20p | 3.35p | 500 |
| 05/01/2026 | 3.35p | 3.50p | 3.20p | 3.35p | 8799 |
| 02/01/2026 | 3.35p | 3.35p | 3.21p | 3.35p | 375 |
| 01/01/2026 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 31/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 30/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 29/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 15600 |
| 26/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 36094 |
| 25/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 36094 |
| 24/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 36094 |
| 23/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 7854 |
| 22/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 19/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 9360 |
| 18/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 17/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 38000 |
| 16/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 357 |
| 15/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 3121 |
| 12/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 11/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 10/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 287 |
| 09/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 300 |
| 08/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 590 |
| 05/12/2025 | 3.35p | 3.35p | 3.35p | 3.35p | 3231 |
| 04/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 18534 |
| 03/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 665 |
| 02/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 9236 |
| 01/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 28/11/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 27/11/2025 | 3.35p | 3.35p | 3.22p | 3.35p | 115000 |
| 26/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 4200 |
| 25/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 16467 |
| 24/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 159166 |
| 21/11/2025 | 3.35p | 3.35p | 3.23p | 3.35p | 4418 |
| 20/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 233 |
| 19/11/2025 | 3.35p | 3.35p | 3.00p | 3.35p | 150500 |
| 18/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 3952 |
| 17/11/2025 | 3.35p | 3.35p | 3.25p | 3.35p | 554 |
| 14/11/2025 | 3.35p | 3.44p | 3.25p | 3.35p | 4449 |
| 13/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 3 |
| 12/11/2025 | 3.35p | 3.35p | 3.14p | 3.35p | 15866 |
| 11/11/2025 | 3.35p | 3.35p | 3.25p | 3.35p | 21236 |
| 10/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 355 |
| 07/11/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 06/11/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 05/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 7495 |
| 04/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 40477 |
| 03/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 252140 |
| 31/10/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 105309 |
| 30/10/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 30431 |
| 29/10/2025 | 3.35p | 3.35p | 3.30p | 3.35p | 5024 |
| 28/10/2025 | 3.30p | 3.50p | 3.10p | 3.35p | 357198 |
| 27/10/2025 | 3.20p | 3.40p | 3.06p | 3.30p | 137576 |
| 24/10/2025 | 3.20p | 3.20p | 3.08p | 3.20p | 0 |
| 23/10/2025 | 3.20p | 3.20p | 3.08p | 3.20p | 0 |
| 22/10/2025 | 3.30p | 3.50p | 3.10p | 3.20p | 357224 |
| 21/10/2025 | 3.30p | 3.30p | 3.10p | 3.30p | 22422 |
| 20/10/2025 | 3.30p | 3.30p | 3.10p | 3.30p | 0 |
*Close Price adjusted for both dividends and splits