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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/08/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 32307 |
| 31/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 30/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 29/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 26/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 25/07/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 724 |
| 24/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 23/07/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 1000 |
| 22/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 19/07/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 11 |
| 18/07/2024 | 9.25p | 9.35p | 8.75p | 9.25p | 22550 |
| 17/07/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 11 |
| 16/07/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 10 |
| 15/07/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 20000 |
| 12/07/2024 | 9.25p | 9.25p | 9.05p | 9.25p | 60 |
| 11/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 10/07/2024 | 9.25p | 9.48p | 9.25p | 9.25p | 316 |
| 09/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 08/07/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 38330 |
| 05/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 04/07/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 15 |
| 03/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 02/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 01/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 28/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 27/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 26/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 25/06/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 725 |
| 24/06/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 2001 |
| 21/06/2024 | 9.25p | 9.25p | 9.05p | 9.25p | 10000 |
| 20/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 19/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 18/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 17/06/2024 | 9.25p | 9.40p | 9.03p | 9.25p | 6831 |
| 14/06/2024 | 9.25p | 9.50p | 9.03p | 9.25p | 4265 |
| 13/06/2024 | 9.25p | 9.40p | 9.25p | 9.25p | 2127 |
| 12/06/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 4044 |
| 11/06/2024 | 9.25p | 9.25p | 8.80p | 8.80p | 94 |
| 10/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 07/06/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 4680 |
| 06/06/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 2000 |
| 05/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 04/06/2024 | 9.50p | 9.90p | 9.25p | 9.25p | 25962 |
| 03/06/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 31/05/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 30/05/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 29/05/2024 | 9.50p | 10.00p | 9.05p | 9.50p | 36056 |
| 28/05/2024 | 9.50p | 9.50p | 9.05p | 9.50p | 300 |
| 24/05/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 593 |
| 23/05/2024 | 9.50p | 9.50p | 9.25p | 9.50p | 0 |
| 22/05/2024 | 9.75p | 9.75p | 9.00p | 9.50p | 33328 |
| 21/05/2024 | 9.75p | 9.81p | 9.30p | 9.75p | 10130 |
| 20/05/2024 | 9.75p | 9.75p | 9.53p | 9.75p | 2572 |
| 17/05/2024 | 9.75p | 9.81p | 9.75p | 9.75p | 10135 |
| 16/05/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 9200 |
| 15/05/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 11733 |
| 14/05/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 13/05/2024 | 9.75p | 9.75p | 9.53p | 9.75p | 642 |
| 10/05/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 09/05/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 5 |
| 08/05/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 07/05/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 03/05/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 02/05/2024 | 9.75p | 9.88p | 9.50p | 9.75p | 5012 |
| 01/05/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 30/04/2024 | 9.75p | 9.75p | 9.53p | 9.75p | 1001 |
| 29/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 26/04/2024 | 9.75p | 9.90p | 9.50p | 9.75p | 11256 |
| 25/04/2024 | 9.75p | 9.75p | 9.61p | 9.75p | 19800 |
| 24/04/2024 | 9.75p | 9.75p | 9.30p | 9.75p | 18 |
| 23/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 22/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 19/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 18/04/2024 | 9.75p | 9.75p | 9.61p | 9.75p | 258 |
| 17/04/2024 | 9.75p | 9.99p | 9.50p | 9.75p | 255 |
| 16/04/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/04/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 12 |
| 12/04/2024 | 9.75p | 9.98p | 9.75p | 9.75p | 5954 |
| 11/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 10/04/2024 | 9.75p | 9.75p | 9.61p | 9.75p | 1704 |
| 09/04/2024 | 9.75p | 9.75p | 9.60p | 9.75p | 1700 |
| 08/04/2024 | 9.75p | 9.98p | 9.75p | 9.75p | 4962 |
| 05/04/2024 | 9.75p | 9.98p | 9.53p | 9.75p | 17 |
| 04/04/2024 | 10.25p | 10.25p | 9.53p | 9.75p | 21998 |
| 03/04/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 2254 |
| 02/04/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 2106 |
| 28/03/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 32808 |
| 27/03/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 6000 |
| 26/03/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 25/03/2024 | 11.25p | 11.25p | 10.00p | 10.50p | 87280 |
| 22/03/2024 | 11.25p | 12.00p | 10.15p | 11.25p | 385080 |
| 21/03/2024 | 11.75p | 12.50p | 10.50p | 12.00p | 126919 |
| 20/03/2024 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/03/2024 | 11.75p | 11.75p | 11.25p | 11.75p | 6029 |
| 18/03/2024 | 11.75p | 11.75p | 11.23p | 11.75p | 140 |
| 15/03/2024 | 12.50p | 13.00p | 11.20p | 11.75p | 50777 |
| 14/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/03/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 110172 |
| 12/03/2024 | 12.50p | 12.50p | 12.46p | 12.50p | 84307 |
| 11/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/03/2024 | 12.50p | 12.95p | 12.50p | 12.50p | 154 |
| 07/03/2024 | 12.50p | 12.99p | 12.44p | 12.50p | 23445 |
| 06/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 05/03/2024 | 12.50p | 12.80p | 12.27p | 12.50p | 86091 |
| 04/03/2024 | 15.00p | 15.00p | 10.13p | 12.50p | 1195133 |
| 01/03/2024 | 16.25p | 16.25p | 16.13p | 16.25p | 13675 |
| 29/02/2024 | 16.25p | 16.25p | 16.13p | 16.25p | 0 |
| 28/02/2024 | 16.25p | 16.25p | 16.13p | 16.25p | 0 |
| 27/02/2024 | 16.25p | 16.25p | 16.07p | 16.25p | 18801 |
| 26/02/2024 | 16.50p | 16.50p | 16.00p | 16.25p | 42000 |
| 23/02/2024 | 16.75p | 17.40p | 16.03p | 16.50p | 27224 |
| 22/02/2024 | 16.75p | 16.75p | 16.00p | 16.75p | 6077 |
| 21/02/2024 | 16.75p | 16.75p | 16.37p | 16.75p | 0 |
| 20/02/2024 | 16.75p | 16.75p | 16.67p | 16.75p | 1500 |
| 19/02/2024 | 16.75p | 16.75p | 16.37p | 16.75p | 0 |
| 16/02/2024 | 16.75p | 16.75p | 16.37p | 16.75p | 400 |
| 15/02/2024 | 16.75p | 16.75p | 16.70p | 16.75p | 37223 |
| 14/02/2024 | 16.75p | 17.40p | 16.75p | 16.75p | 600 |
| 13/02/2024 | 16.75p | 16.75p | 16.37p | 16.75p | 0 |
| 12/02/2024 | 16.75p | 17.50p | 16.75p | 16.75p | 10 |
*Close Price adjusted for both dividends and splits