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:
- Avoid AO World (AO.) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Speculative Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Canaccord Genuity
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Sell Titon Holdings (TON) by Steve Moore in ShareProphets
- Buy Zegona Communications (ZEG) by Deutsche Bank
- Buy Marks & Spencer Group (MKS) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Jefferies
- Overweight Aviva (AV.) by JP Morgan
- Underweight Legal & General Group (LGEN) by JP Morgan
- Buy BAE Systems (BA.) by Goldman Sachs
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Berenberg
- Overweight Standard Life plc (SDLF) by JP Morgan
- Buy Hill and Smith (HILS) by Deutsche Bank
- Underweight M&G (MNG) by JP Morgan
- Neutral Shawbrook Group (SHAW) by Goldman Sachs
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Robert Stephens (The Times) in The Times - Tempus
- Hold Standard Life plc (SDLF) by John Ficenec in The Times - Tempus
- Outperform International Workplace Group (IWG) by RBC Capital
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 01/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 500 |
| 28/06/2019 | 362.50p | 362.50p | 357.50p | 357.50p | 0 |
| 27/06/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 26/06/2019 | 362.50p | 362.50p | 350.00p | 357.50p | 523 |
| 25/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 24/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 21/06/2019 | 362.50p | 362.50p | 350.00p | 362.50p | 1422 |
| 20/06/2019 | 362.50p | 362.50p | 353.50p | 362.50p | 480 |
| 19/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 18/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 17/06/2019 | 362.50p | 362.50p | 350.00p | 362.50p | 2800 |
| 14/06/2019 | 362.50p | 362.50p | 350.00p | 362.50p | 2041 |
| 13/06/2019 | 362.50p | 362.50p | 346.00p | 362.50p | 486 |
| 12/06/2019 | 362.50p | 362.50p | 350.00p | 362.50p | 348 |
| 11/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 10/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 07/06/2019 | 362.50p | 362.50p | 350.50p | 362.50p | 2486 |
| 06/06/2019 | 362.50p | 367.50p | 362.50p | 362.50p | 1086 |
| 05/06/2019 | 362.50p | 362.50p | 350.50p | 362.50p | 250 |
| 04/06/2019 | 362.50p | 362.50p | 352.50p | 362.50p | 305 |
| 03/06/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 31/05/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 30/05/2019 | 362.50p | 372.50p | 350.00p | 362.50p | 5841 |
| 29/05/2019 | 362.50p | 365.00p | 350.00p | 362.50p | 375 |
| 28/05/2019 | 356.25p | 357.50p | 350.00p | 356.25p | 1274 |
| 24/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
| 23/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
| 22/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
| 21/05/2019 | 356.25p | 358.00p | 350.00p | 356.25p | 1379 |
| 20/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
| 17/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
| 16/05/2019 | 356.25p | 358.13p | 356.25p | 356.25p | 137 |
| 15/05/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
| 14/05/2019 | 356.25p | 356.25p | 350.00p | 356.25p | 300 |
| 13/05/2019 | 362.50p | 362.50p | 356.25p | 356.25p | 0 |
| 10/05/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 09/05/2019 | 362.50p | 362.50p | 357.25p | 362.50p | 371 |
| 08/05/2019 | 362.50p | 362.50p | 345.00p | 362.50p | 3898 |
| 07/05/2019 | 357.50p | 362.50p | 357.50p | 362.50p | 0 |
| 03/05/2019 | 357.50p | 360.00p | 350.00p | 357.50p | 644 |
| 02/05/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 295 |
| 01/05/2019 | 357.50p | 357.50p | 340.00p | 357.50p | 1759 |
| 30/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 105 |
| 29/04/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 26/04/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 25/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 400 |
| 24/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1246 |
| 23/04/2019 | 357.50p | 360.00p | 357.50p | 357.50p | 1246 |
| 18/04/2019 | 360.00p | 360.00p | 350.00p | 357.50p | 1842 |
| 17/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 16/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 133 |
| 15/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 12/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 11/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 643 |
| 10/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 2332 |
| 09/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 60 |
| 08/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 05/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1280 |
| 04/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1000 |
| 03/04/2019 | 360.00p | 360.00p | 335.50p | 351.25p | 3066 |
| 02/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 01/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 7684 |
| 29/03/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 200 |
| 28/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 27/03/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1070 |
| 26/03/2019 | 360.00p | 360.00p | 350.40p | 360.00p | 40 |
| 25/03/2019 | 360.00p | 365.99p | 360.00p | 360.00p | 109 |
| 22/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 21/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 20/03/2019 | 360.00p | 360.00p | 350.40p | 360.00p | 40 |
| 19/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 18/03/2019 | 360.00p | 360.00p | 351.00p | 360.00p | 500 |
| 15/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 14/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 13/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 12/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 10000 |
| 11/03/2019 | 360.00p | 370.00p | 360.00p | 360.00p | 1551 |
| 08/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 07/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 2000 |
| 06/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 05/03/2019 | 360.00p | 360.00p | 350.20p | 360.00p | 120 |
| 04/03/2019 | 360.00p | 360.00p | 350.20p | 360.00p | 909 |
| 01/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 28/02/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 27/02/2019 | 360.00p | 364.00p | 360.00p | 360.00p | 2000 |
| 26/02/2019 | 360.00p | 362.50p | 350.00p | 360.00p | 1592 |
| 25/02/2019 | 360.00p | 363.50p | 350.20p | 360.00p | 1800 |
| 22/02/2019 | 360.00p | 362.50p | 360.00p | 360.00p | 8 |
| 21/02/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 20/02/2019 | 360.00p | 364.00p | 350.20p | 360.00p | 873 |
| 19/02/2019 | 360.00p | 365.00p | 351.00p | 360.00p | 945 |
| 18/02/2019 | 385.00p | 389.00p | 350.00p | 360.00p | 6974 |
| 15/02/2019 | 385.00p | 389.80p | 375.00p | 385.00p | 1200 |
| 14/02/2019 | 387.50p | 389.80p | 375.00p | 385.00p | 2105 |
| 13/02/2019 | 393.75p | 397.00p | 351.43p | 387.50p | 16424 |
| 12/02/2019 | 381.25p | 412.50p | 377.50p | 393.75p | 3593 |
| 11/02/2019 | 357.50p | 381.25p | 357.50p | 381.25p | 1634 |
| 08/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 07/02/2019 | 357.50p | 360.00p | 357.50p | 357.50p | 1100 |
| 06/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 05/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 04/02/2019 | 362.50p | 365.00p | 350.00p | 357.50p | 5979 |
| 01/02/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 31/01/2019 | 362.50p | 365.00p | 356.50p | 362.50p | 1831 |
| 30/01/2019 | 362.50p | 362.50p | 352.50p | 362.50p | 644 |
| 29/01/2019 | 352.50p | 362.50p | 352.50p | 362.50p | 441 |
| 28/01/2019 | 352.50p | 355.00p | 350.25p | 352.50p | 3268 |
| 25/01/2019 | 352.50p | 352.50p | 350.05p | 352.50p | 4812 |
| 24/01/2019 | 350.00p | 353.75p | 350.00p | 352.50p | 216 |
| 23/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 22/01/2019 | 352.50p | 353.75p | 350.15p | 352.50p | 2708 |
| 21/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 18/01/2019 | 352.50p | 352.50p | 350.15p | 352.50p | 1812 |
| 17/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 16/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 2829 |
| 15/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 5000 |
| 14/01/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 284 |
| 11/01/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 344 |
| 10/01/2019 | 355.00p | 355.00p | 350.00p | 352.50p | 1577 |
| 09/01/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 140 |
| 07/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 500 |
| 04/01/2019 | 355.00p | 359.00p | 355.00p | 355.00p | 12 |
| 03/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 433 |
| 02/01/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 31/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 28/12/2018 | 355.00p | 355.00p | 350.00p | 355.00p | 2641 |
| 27/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 24/12/2018 | 355.00p | 359.00p | 355.00p | 355.00p | 300 |
| 21/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 20/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 19/12/2018 | 355.00p | 355.00p | 350.00p | 355.00p | 1000 |
| 18/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 17/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 14/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 13/12/2018 | 368.75p | 368.75p | 352.50p | 352.50p | 1600 |
| 12/12/2018 | 368.75p | 370.00p | 362.50p | 368.75p | 1160 |
| 11/12/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1900 |
| 10/12/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 600 |
| 07/12/2018 | 368.75p | 368.75p | 367.50p | 368.75p | 1500 |
| 06/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 05/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 04/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 03/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 30/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 29/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 5620 |
| 28/11/2018 | 375.00p | 375.00p | 362.50p | 368.75p | 1400 |
| 27/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/11/2018 | 375.00p | 385.00p | 375.00p | 375.00p | 858 |
| 23/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 22/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1000 |
| 21/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 84 |
| 20/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 719 |
| 19/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 16/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 15/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1722 |
| 14/11/2018 | 368.75p | 368.75p | 366.00p | 368.75p | 688 |
| 13/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 12/11/2018 | 368.75p | 374.37p | 368.75p | 368.75p | 1000 |
| 09/11/2018 | 368.75p | 374.37p | 364.50p | 368.75p | 4354 |
| 08/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 3000 |
| 07/11/2018 | 368.75p | 368.75p | 366.50p | 368.75p | 2320 |
| 06/11/2018 | 368.75p | 374.37p | 368.75p | 368.75p | 140 |
| 05/11/2018 | 381.25p | 386.88p | 375.00p | 375.00p | 756 |
| 02/11/2018 | 381.25p | 381.25p | 381.25p | 381.25p | 0 |
| 01/11/2018 | 381.25p | 381.25p | 381.25p | 381.25p | 0 |
| 31/10/2018 | 406.25p | 406.25p | 375.00p | 381.25p | 1538 |
| 30/10/2018 | 387.50p | 393.75p | 387.50p | 393.75p | 500 |
| 29/10/2018 | 368.75p | 370.00p | 368.75p | 368.75p | 70 |
| 26/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 323 |
| 25/10/2018 | 368.75p | 370.00p | 362.50p | 368.75p | 1820 |
| 24/10/2018 | 368.75p | 374.00p | 362.50p | 368.75p | 3114 |
| 23/10/2018 | 368.75p | 375.00p | 362.50p | 368.75p | 3103 |
| 22/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1700 |
| 19/10/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 18/10/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 17/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 2215 |
| 16/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 2249 |
| 15/10/2018 | 368.75p | 375.00p | 362.50p | 368.75p | 2369 |
| 12/10/2018 | 381.25p | 381.25p | 367.00p | 368.75p | 600 |
| 11/10/2018 | 393.75p | 393.75p | 362.50p | 381.25p | 11760 |
| 10/10/2018 | 400.00p | 400.00p | 387.27p | 400.00p | 307 |
| 09/10/2018 | 400.00p | 400.00p | 387.50p | 400.00p | 421 |
| 08/10/2018 | 406.25p | 406.25p | 388.76p | 400.00p | 796 |
| 05/10/2018 | 393.75p | 406.25p | 393.75p | 406.25p | 1800 |
| 04/10/2018 | 393.75p | 399.38p | 391.50p | 393.75p | 230 |
| 03/10/2018 | 393.75p | 397.50p | 390.00p | 393.75p | 3843 |
| 02/10/2018 | 397.50p | 403.50p | 383.75p | 393.75p | 1784 |
| 01/10/2018 | 437.50p | 437.50p | 387.50p | 397.50p | 7783 |
| 28/09/2018 | 437.50p | 437.50p | 427.50p | 437.50p | 531 |
| 27/09/2018 | 437.50p | 437.50p | 415.00p | 437.50p | 2631 |
| 26/09/2018 | 437.50p | 445.00p | 412.50p | 437.50p | 3250 |
| 25/09/2018 | 437.50p | 437.50p | 430.00p | 437.50p | 163 |
| 24/09/2018 | 437.50p | 450.00p | 427.51p | 437.50p | 3737 |
| 21/09/2018 | 418.75p | 449.99p | 418.75p | 437.50p | 2136 |
| 20/09/2018 | 418.75p | 435.63p | 418.75p | 418.75p | 2061 |
| 19/09/2018 | 418.75p | 434.00p | 418.75p | 418.75p | 250 |
| 18/09/2018 | 425.00p | 435.00p | 401.88p | 418.75p | 1128 |
| 17/09/2018 | 387.50p | 436.25p | 387.50p | 425.00p | 10463 |
*Close Price adjusted for both dividends and splits