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 Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/10/2025 | 3.35p | 3.50p | 3.10p | 3.30p | 3 |
| 16/10/2025 | 3.35p | 3.60p | 3.30p | 3.35p | 7207 |
| 15/10/2025 | 3.35p | 3.35p | 3.30p | 3.35p | 4852 |
| 14/10/2025 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 13/10/2025 | 3.35p | 3.35p | 3.25p | 3.35p | 272000 |
| 10/10/2025 | 3.30p | 3.46p | 3.20p | 3.35p | 739003 |
| 09/10/2025 | 3.70p | 3.70p | 3.53p | 3.55p | 0 |
| 08/10/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 07/10/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 06/10/2025 | 3.70p | 3.70p | 3.50p | 3.70p | 57390 |
| 03/10/2025 | 3.80p | 4.08p | 3.60p | 3.70p | 25080 |
| 02/10/2025 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 01/10/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 8750 |
| 30/09/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 300 |
| 29/09/2025 | 3.80p | 3.80p | 3.78p | 3.80p | 3076 |
| 26/09/2025 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 25/09/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 740 |
| 24/09/2025 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 23/09/2025 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 22/09/2025 | 3.90p | 4.00p | 3.60p | 3.80p | 138193 |
| 19/09/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 650 |
| 18/09/2025 | 3.90p | 4.00p | 3.90p | 4.00p | 11250 |
| 17/09/2025 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 16/09/2025 | 3.90p | 3.90p | 3.90p | 3.90p | 514 |
| 15/09/2025 | 3.90p | 3.90p | 3.82p | 3.90p | 4 |
| 12/09/2025 | 3.90p | 4.00p | 3.83p | 3.90p | 15823 |
| 11/09/2025 | 3.90p | 3.90p | 3.90p | 3.90p | 5351 |
| 10/09/2025 | 3.90p | 3.90p | 3.83p | 3.90p | 3133 |
| 09/09/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 60670 |
| 08/09/2025 | 3.90p | 3.90p | 3.85p | 3.90p | 4832 |
| 05/09/2025 | 3.90p | 3.90p | 3.84p | 3.90p | 4687 |
| 04/09/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 44589 |
| 03/09/2025 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 02/09/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 23324 |
| 01/09/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 301142 |
| 29/08/2025 | 3.90p | 4.00p | 3.87p | 3.90p | 1 |
| 28/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 2859 |
| 27/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 12399 |
| 26/08/2025 | 3.90p | 3.87p | 3.87p | 3.90p | 0 |
| 22/08/2025 | 3.90p | 3.90p | 3.87p | 3.90p | 0 |
| 21/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 400000 |
| 20/08/2025 | 3.90p | 3.90p | 3.85p | 3.90p | 51847 |
| 19/08/2025 | 3.90p | 3.90p | 3.85p | 3.90p | 4285 |
| 18/08/2025 | 3.90p | 3.90p | 3.87p | 3.90p | 0 |
| 15/08/2025 | 3.90p | 3.90p | 3.85p | 3.90p | 10079 |
| 14/08/2025 | 3.90p | 3.90p | 3.87p | 3.90p | 0 |
| 13/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 750 |
| 12/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 43646 |
| 11/08/2025 | 3.90p | 3.93p | 3.82p | 3.90p | 127802 |
| 08/08/2025 | 4.30p | 4.30p | 3.80p | 3.90p | 956114 |
| 07/08/2025 | 4.30p | 4.30p | 4.24p | 4.30p | 254705 |
| 06/08/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 199555 |
| 05/08/2025 | 4.30p | 4.30p | 4.12p | 4.30p | 24248 |
| 04/08/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 104879 |
| 01/08/2025 | 4.30p | 4.42p | 4.30p | 4.30p | 0 |
| 31/07/2025 | 4.30p | 4.42p | 4.11p | 4.30p | 101491 |
| 30/07/2025 | 4.30p | 4.50p | 4.11p | 4.30p | 250085 |
| 29/07/2025 | 4.30p | 4.50p | 4.13p | 4.30p | 53445 |
| 28/07/2025 | 4.30p | 4.50p | 4.10p | 4.30p | 114988 |
| 25/07/2025 | 4.20p | 4.40p | 4.10p | 4.30p | 173784 |
| 24/07/2025 | 3.90p | 4.34p | 3.90p | 4.20p | 645000 |
| 23/07/2025 | 3.90p | 3.90p | 3.72p | 3.90p | 10802 |
| 22/07/2025 | 3.80p | 4.00p | 3.80p | 4.00p | 374912 |
| 21/07/2025 | 3.80p | 4.00p | 3.80p | 3.80p | 137500 |
| 18/07/2025 | 3.70p | 3.86p | 3.70p | 3.80p | 209969 |
| 17/07/2025 | 3.70p | 3.80p | 3.56p | 3.70p | 278076 |
| 16/07/2025 | 3.70p | 3.70p | 3.56p | 3.70p | 36209 |
| 15/07/2025 | 3.70p | 3.80p | 3.56p | 3.70p | 67313 |
| 14/07/2025 | 3.70p | 3.90p | 3.70p | 3.70p | 139 |
| 11/07/2025 | 3.70p | 3.80p | 3.70p | 3.70p | 26753 |
| 10/07/2025 | 3.70p | 3.70p | 3.50p | 3.70p | 1874 |
| 09/07/2025 | 3.70p | 3.80p | 3.70p | 3.70p | 26001 |
| 08/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 07/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 04/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 03/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 02/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 01/07/2025 | 3.70p | 3.90p | 3.50p | 3.70p | 28038 |
| 30/06/2025 | 3.70p | 3.85p | 3.70p | 3.70p | 32500 |
| 27/06/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 26/06/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 25/06/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 24/06/2025 | 3.70p | 3.86p | 3.52p | 3.70p | 250001 |
| 23/06/2025 | 3.70p | 3.86p | 3.51p | 3.70p | 204542 |
| 20/06/2025 | 3.70p | 3.77p | 3.50p | 3.70p | 58765 |
| 19/06/2025 | 3.70p | 3.77p | 3.50p | 3.70p | 149374 |
| 18/06/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 17/06/2025 | 3.70p | 3.90p | 3.52p | 3.70p | 405159 |
| 16/06/2025 | 3.60p | 3.90p | 3.60p | 3.70p | 374175 |
| 13/06/2025 | 3.60p | 3.80p | 3.52p | 3.60p | 250123 |
| 12/06/2025 | 3.50p | 3.80p | 3.50p | 3.60p | 335000 |
| 11/06/2025 | 3.50p | 3.70p | 3.50p | 3.50p | 30000 |
| 10/06/2025 | 3.50p | 3.70p | 3.30p | 3.50p | 261093 |
| 09/06/2025 | 3.50p | 3.50p | 3.38p | 3.50p | 13451 |
| 06/06/2025 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 05/06/2025 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 04/06/2025 | 3.50p | 3.78p | 3.50p | 3.50p | 27824 |
| 03/06/2025 | 3.50p | 3.70p | 3.30p | 3.50p | 13541 |
| 02/06/2025 | 3.50p | 3.50p | 3.30p | 3.50p | 9000 |
| 30/05/2025 | 3.50p | 3.70p | 3.30p | 3.50p | 95 |
| 29/05/2025 | 3.50p | 3.69p | 3.50p | 3.50p | 11078 |
| 28/05/2025 | 3.45p | 3.60p | 3.45p | 3.50p | 127248 |
| 27/05/2025 | 3.40p | 3.57p | 3.40p | 3.45p | 140000 |
| 23/05/2025 | 3.40p | 3.50p | 3.40p | 3.40p | 100000 |
| 22/05/2025 | 3.40p | 3.40p | 3.24p | 3.40p | 35518 |
| 21/05/2025 | 3.55p | 3.55p | 3.30p | 3.40p | 182129 |
| 20/05/2025 | 3.55p | 3.55p | 3.30p | 3.55p | 744 |
| 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 |
*Close Price adjusted for both dividends and splits