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 Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 1.00p | 1.03p | 0.90p | 1.00p | 246 |
| 12/11/2026 | 1.00p | 1.03p | 0.94p | 1.00p | 9987 |
| 11/11/2026 | 1.00p | 1.03p | 0.93p | 1.00p | 99000 |
| 10/11/2026 | 1.00p | 1.03p | 1.00p | 1.00p | 0 |
| 09/11/2026 | 1.00p | 1.03p | 0.90p | 1.00p | 4863 |
| 06/11/2026 | 1.00p | 1.03p | 0.93p | 1.00p | 8414 |
| 05/11/2026 | 1.00p | 1.03p | 0.93p | 1.00p | 8060 |
| 04/11/2026 | 1.00p | 1.03p | 0.93p | 1.00p | 50000 |
| 03/11/2026 | 1.00p | 1.03p | 1.00p | 1.00p | 490 |
| 02/11/2026 | 1.00p | 1.03p | 0.90p | 1.00p | 2577 |
| 30/10/2026 | 1.00p | 1.03p | 1.00p | 1.00p | 0 |
| 29/10/2026 | 1.00p | 1.05p | 0.90p | 1.00p | 114972 |
| 28/10/2026 | 0.95p | 0.98p | 0.91p | 0.95p | 301428 |
| 27/10/2026 | 0.95p | 0.95p | 0.90p | 0.95p | 4076 |
| 26/10/2026 | 0.95p | 1.00p | 0.93p | 0.95p | 3000 |
| 23/10/2026 | 0.95p | 1.00p | 0.90p | 0.95p | 104343 |
| 22/10/2026 | 1.00p | 1.05p | 0.90p | 0.95p | 227081 |
| 21/10/2026 | 1.00p | 1.00p | 0.97p | 1.00p | 0 |
| 20/10/2026 | 1.00p | 1.00p | 0.97p | 1.00p | 0 |
| 19/10/2026 | 1.00p | 1.00p | 0.97p | 1.00p | 0 |
| 16/10/2026 | 1.00p | 1.06p | 0.90p | 1.00p | 192005 |
| 15/10/2026 | 1.05p | 1.05p | 0.97p | 1.00p | 92468 |
| 14/10/2026 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/10/2026 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/10/2026 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/10/2026 | 1.05p | 1.10p | 1.00p | 1.05p | 522 |
| 08/10/2026 | 1.05p | 1.05p | 1.00p | 1.05p | 7047 |
| 07/10/2026 | 1.15p | 1.15p | 1.00p | 1.05p | 1456651 |
| 06/10/2026 | 1.15p | 1.20p | 1.10p | 1.15p | 10968 |
| 05/10/2026 | 1.15p | 1.15p | 1.10p | 1.15p | 10078 |
| 02/10/2026 | 1.15p | 1.20p | 1.10p | 1.15p | 49176 |
| 01/10/2026 | 1.15p | 1.20p | 1.10p | 1.15p | 70186 |
| 30/09/2026 | 1.15p | 1.15p | 1.10p | 1.15p | 2025 |
| 29/09/2026 | 1.15p | 1.20p | 1.11p | 1.15p | 77410 |
| 28/09/2026 | 1.15p | 1.20p | 1.10p | 1.15p | 94841 |
| 25/09/2026 | 1.15p | 1.20p | 1.10p | 1.15p | 50309 |
| 24/09/2026 | 1.15p | 1.20p | 1.10p | 1.15p | 548264 |
| 23/09/2026 | 1.35p | 1.35p | 1.10p | 1.15p | 497789 |
| 22/09/2026 | 1.35p | 1.37p | 1.35p | 1.35p | 0 |
| 21/09/2026 | 1.35p | 1.37p | 1.30p | 1.35p | 726 |
| 18/09/2026 | 1.35p | 1.40p | 1.30p | 1.35p | 63251 |
| 17/09/2026 | 1.35p | 1.40p | 1.30p | 1.35p | 77540 |
| 16/09/2026 | 1.35p | 1.40p | 1.30p | 1.35p | 62102 |
| 15/09/2026 | 1.35p | 1.40p | 1.30p | 1.35p | 33991 |
| 14/09/2026 | 1.35p | 1.40p | 1.33p | 1.35p | 4598 |
| 11/09/2026 | 1.35p | 1.36p | 1.33p | 1.35p | 8823 |
| 10/09/2026 | 1.35p | 1.40p | 1.33p | 1.35p | 1275 |
| 09/09/2026 | 1.40p | 1.40p | 1.30p | 1.35p | 18716 |
| 08/09/2026 | 1.55p | 1.57p | 1.45p | 1.45p | 274339 |
| 07/09/2026 | 1.60p | 1.70p | 1.55p | 1.55p | 719 |
| 04/09/2026 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 03/09/2026 | 1.60p | 1.70p | 1.50p | 1.60p | 2726 |
| 02/09/2026 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/09/2026 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 28/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 12036 |
| 27/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 43 |
| 26/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 2015 |
| 25/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 389 |
| 24/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 156216 |
| 21/08/2026 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 794 |
| 19/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 100000 |
| 18/08/2026 | 1.60p | 1.63p | 1.60p | 1.60p | 11938 |
| 14/08/2026 | 1.60p | 1.70p | 1.50p | 1.60p | 8214 |
| 13/08/2026 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/08/2026 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/08/2026 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 40000 |
| 07/08/2026 | 1.60p | 1.60p | 1.50p | 1.60p | 46 |
| 06/08/2026 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/08/2026 | 1.65p | 1.65p | 1.52p | 1.60p | 100000 |
| 04/08/2026 | 1.65p | 1.67p | 1.62p | 1.65p | 230339 |
| 03/08/2026 | 1.65p | 1.70p | 1.65p | 1.65p | 155 |
| 31/07/2026 | 1.65p | 1.67p | 1.60p | 1.65p | 30 |
| 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 |
*Close Price adjusted for both dividends and splits