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 Various Eateries (VARE) by Steve Moore in ShareProphets
- Watch Churchill China (CHH) by Steve Moore in ShareProphets
- Sell International Personal Finance (IPF) by Shore Capital
- Hold NWF Group (NWF) by Shore Capital
- Buy Jadestone Energy (JSE) by Berenberg
- Sector Perform Dr. Martens (DOCS) by RBC Capital
- Buy LBG Media (LBG) by Berenberg
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Buy Trustpilot Group (TRST) by Bank of America
- Buy Harbour Energy (HBR) by Simon Watkins in The Motley Fool
- Buy Prudential (PRU) by UBS
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Outperform United Utilities Group (UU.) by Bernstein
- Outperform Severn Trent (SVT) by Bernstein
- Market Perform Pennon Group (PNN) by Bernstein
- Underweight Antofagasta (ANTO) by Morgan Stanley
- Outperform Centrica (CNA) by RBC Capital
- Neutral JD Sports Fashion (JD.) by Citi
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 05/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 02/03/2018 | 207.50p | 207.50p | 207.00p | 207.50p | 159 |
| 01/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 28/02/2018 | 207.50p | 207.50p | 207.00p | 207.50p | 429 |
| 27/02/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 26/02/2018 | 207.50p | 207.50p | 205.00p | 207.50p | 2000 |
| 23/02/2018 | 207.50p | 207.50p | 205.05p | 207.50p | 156 |
| 22/02/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 21/02/2018 | 205.00p | 207.50p | 205.00p | 207.50p | 0 |
| 20/02/2018 | 205.00p | 206.70p | 205.00p | 205.00p | 2419 |
| 19/02/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/02/2018 | 205.00p | 206.70p | 205.00p | 205.00p | 1048 |
| 15/02/2018 | 205.00p | 207.30p | 205.00p | 205.00p | -182 |
| 14/02/2018 | 205.00p | 205.00p | 196.00p | 205.00p | 200 |
| 13/02/2018 | 205.00p | 207.30p | 202.50p | 205.00p | 1316 |
| 12/02/2018 | 205.00p | 207.30p | 205.00p | 205.00p | 0 |
| 09/02/2018 | 205.00p | 205.00p | 203.50p | 205.00p | 330 |
| 08/02/2018 | 205.00p | 207.50p | 203.50p | 205.00p | 810 |
| 07/02/2018 | 212.50p | 212.50p | 205.00p | 205.00p | 11000 |
| 06/02/2018 | 205.00p | 212.50p | 200.00p | 212.50p | 600 |
| 05/02/2018 | 212.50p | 214.90p | 212.50p | 212.50p | 1170 |
| 02/02/2018 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 01/02/2018 | 232.50p | 235.00p | 212.50p | 212.50p | 3085 |
| 31/01/2018 | 245.00p | 245.00p | 205.00p | 232.50p | 13236 |
| 30/01/2018 | 267.50p | 267.50p | 260.00p | 267.50p | 1200 |
| 29/01/2018 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 26/01/2018 | 267.50p | 267.50p | 260.00p | 267.50p | 1600 |
| 25/01/2018 | 267.50p | 268.75p | 260.00p | 267.50p | 1972 |
| 24/01/2018 | 275.00p | 275.00p | 260.00p | 267.50p | 1289 |
| 23/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 22/01/2018 | 275.00p | 275.00p | 260.60p | 275.00p | 2203 |
| 19/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 17/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 5000 |
| 16/01/2018 | 263.75p | 287.82p | 263.75p | 275.00p | 1518 |
| 15/01/2018 | 263.75p | 263.75p | 253.50p | 263.75p | 126 |
| 12/01/2018 | 263.75p | 263.75p | 263.75p | 263.75p | -500 |
| 11/01/2018 | 257.50p | 263.75p | 253.50p | 263.75p | 750 |
| 10/01/2018 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 09/01/2018 | 262.50p | 262.50p | 253.00p | 257.50p | 1039 |
| 08/01/2018 | 262.50p | 262.50p | 252.50p | 262.50p | 488 |
| 05/01/2018 | 262.50p | 267.25p | 252.50p | 262.50p | 4340 |
| 04/01/2018 | 262.50p | 262.50p | 250.00p | 262.50p | 1401 |
| 03/01/2018 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 02/01/2018 | 262.50p | 269.75p | 250.00p | 262.50p | 191 |
| 29/12/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 28/12/2017 | 256.25p | 256.25p | 251.88p | 256.25p | 478 |
| 27/12/2017 | 256.25p | 262.50p | 251.88p | 256.25p | 1908 |
| 22/12/2017 | 256.25p | 262.50p | 256.25p | 256.25p | 50 |
| 21/12/2017 | 268.75p | 275.00p | 250.00p | 256.25p | 5035 |
| 20/12/2017 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 19/12/2017 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 18/12/2017 | 275.00p | 282.25p | 262.50p | 268.75p | 531 |
| 15/12/2017 | 281.25p | 282.25p | 275.00p | 275.00p | 200 |
| 14/12/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 1712 |
| 13/12/2017 | 287.50p | 287.50p | 275.00p | 281.25p | 1659 |
| 12/12/2017 | 293.75p | 293.75p | 287.50p | 287.50p | 400 |
| 11/12/2017 | 287.50p | 297.00p | 287.50p | 293.75p | 1000 |
| 08/12/2017 | 262.50p | 287.50p | 262.50p | 287.50p | 2025 |
| 07/12/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/12/2017 | 262.50p | 275.00p | 262.50p | 262.50p | 180 |
| 05/12/2017 | 262.50p | 262.50p | 255.56p | 262.50p | 606 |
| 04/12/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 01/12/2017 | 262.50p | 275.00p | 257.50p | 262.50p | 3366 |
| 30/11/2017 | 262.50p | 272.50p | 255.56p | 262.50p | 573 |
| 29/11/2017 | 262.50p | 262.50p | 255.56p | 262.50p | 60 |
| 28/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/11/2017 | 256.25p | 262.50p | 251.25p | 262.50p | 4674 |
| 24/11/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 23/11/2017 | 268.75p | 268.75p | 250.00p | 256.25p | 6185 |
| 22/11/2017 | 281.25p | 281.25p | 268.75p | 268.75p | 200 |
| 21/11/2017 | 281.25p | 281.88p | 275.00p | 281.25p | 1159 |
| 20/11/2017 | 281.25p | 282.25p | 281.25p | 281.25p | 35 |
| 17/11/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 409 |
| 16/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 35 |
| 15/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 723 |
| 14/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 170 |
| 13/11/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 10/11/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 6501 |
| 09/11/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 08/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 56 |
| 07/11/2017 | 281.25p | 283.75p | 281.25p | 281.25p | 800 |
| 06/11/2017 | 281.25p | 283.75p | 275.00p | 281.25p | 672 |
| 03/11/2017 | 275.00p | 287.50p | 275.00p | 281.25p | 5788 |
| 02/11/2017 | 293.75p | 293.75p | 253.38p | 275.00p | 13676 |
| 01/11/2017 | 312.50p | 312.50p | 281.25p | 293.75p | 8772 |
| 31/10/2017 | 331.25p | 331.25p | 300.00p | 312.50p | 40000 |
| 30/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 9641 |
| 27/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 22986 |
| 26/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 1410 |
| 25/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 303 |
| 24/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 2173 |
| 23/10/2017 | 337.50p | 337.50p | 325.00p | 331.25p | 24320 |
| 20/10/2017 | 337.50p | 337.50p | 325.00p | 337.50p | 480 |
| 19/10/2017 | 337.50p | 337.50p | 325.00p | 337.50p | 2993 |
| 18/10/2017 | 343.75p | 343.75p | 325.00p | 337.50p | 2678 |
| 17/10/2017 | 343.75p | 343.75p | 325.40p | 343.75p | 1800 |
| 16/10/2017 | 343.75p | 345.00p | 337.50p | 343.75p | 2388 |
| 13/10/2017 | 343.75p | 343.75p | 343.75p | 343.75p | 1545 |
| 12/10/2017 | 331.25p | 343.75p | 331.25p | 343.75p | 7200 |
| 11/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 1086 |
| 10/10/2017 | 337.50p | 337.50p | 331.25p | 331.25p | 200 |
| 09/10/2017 | 337.50p | 343.75p | 337.50p | 337.50p | 8275 |
| 06/10/2017 | 331.25p | 337.50p | 331.25p | 337.50p | 400 |
| 05/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 100 |
| 04/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 5344 |
| 03/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 3351 |
| 02/10/2017 | 343.75p | 343.75p | 331.25p | 331.25p | 2304 |
| 29/09/2017 | 337.50p | 343.75p | 331.25p | 343.75p | 186 |
| 28/09/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 641 |
| 27/09/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 26/09/2017 | 350.00p | 356.25p | 337.50p | 337.50p | 8366 |
| 25/09/2017 | 350.00p | 356.25p | 350.00p | 356.25p | 3000 |
| 22/09/2017 | 343.75p | 356.25p | 343.75p | 350.00p | 10024 |
| 21/09/2017 | 331.25p | 343.75p | 331.25p | 343.75p | 5064 |
| 20/09/2017 | 318.75p | 331.25p | 318.75p | 331.25p | 5485 |
| 19/09/2017 | 318.75p | 318.75p | 318.75p | 318.75p | 706 |
| 18/09/2017 | 318.75p | 318.75p | 312.50p | 318.75p | 707 |
| 15/09/2017 | 318.75p | 318.75p | 318.75p | 318.75p | 2000 |
| 14/09/2017 | 306.25p | 318.75p | 306.25p | 318.75p | 10515 |
| 13/09/2017 | 306.25p | 306.25p | 306.25p | 306.25p | 1483 |
| 12/09/2017 | 312.50p | 312.50p | 306.25p | 306.25p | 1356 |
| 11/09/2017 | 293.75p | 312.50p | 293.75p | 312.50p | 2128 |
| 08/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 0 |
| 07/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 0 |
| 06/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 2000 |
| 05/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 1885 |
| 04/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 3359 |
| 01/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 648 |
| 31/08/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 23634 |
| 30/08/2017 | 275.00p | 293.75p | 275.00p | 293.75p | 2510 |
| 29/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 25/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 7587 |
| 24/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 23/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 137 |
| 22/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 21/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 10 |
| 18/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 346 |
| 17/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 1044 |
| 16/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 34 |
| 15/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 14/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 142 |
| 11/08/2017 | 293.75p | 293.75p | 281.25p | 281.25p | 868 |
| 10/08/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 2033 |
| 09/08/2017 | 256.25p | 306.25p | 256.25p | 293.75p | 12587 |
| 08/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 2592 |
| 07/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 5476 |
| 04/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 1937 |
| 03/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 2000 |
| 02/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 2310 |
| 01/08/2017 | 262.50p | 262.50p | 256.25p | 256.25p | 13472 |
| 31/07/2017 | 237.50p | 262.50p | 231.25p | 262.50p | 5629 |
| 28/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 1000 |
| 27/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 26/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 12000 |
| 25/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 303 |
| 24/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 500 |
| 21/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 434 |
| 20/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 2954 |
| 19/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 18/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 20 |
| 17/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 1654 |
| 14/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 13/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 4040 |
| 12/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 1429 |
| 11/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 6480 |
| 10/07/2017 | 243.75p | 243.75p | 231.25p | 231.25p | 11351 |
| 07/07/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 200 |
| 06/07/2017 | 237.50p | 243.75p | 237.50p | 243.75p | 2926 |
| 05/07/2017 | 218.75p | 237.50p | 218.75p | 237.50p | 37741 |
| 04/07/2017 | 218.75p | 218.75p | 218.75p | 218.75p | 3240 |
| 03/07/2017 | 218.75p | 218.75p | 218.75p | 218.75p | 2237 |
| 30/06/2017 | 218.75p | 218.75p | 218.75p | 218.75p | 17519 |
| 29/06/2017 | 218.75p | 218.75p | 218.75p | 218.75p | 4863 |
| 28/06/2017 | 231.25p | 231.25p | 218.75p | 218.75p | 6259 |
| 27/06/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 1000 |
| 26/06/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 587 |
| 23/06/2017 | 243.75p | 243.75p | 231.25p | 231.25p | 1328 |
| 22/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 21/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 20/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 19/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 16/06/2017 | 243.75p | 243.75p | 237.50p | 243.75p | 8588 |
| 15/06/2017 | 243.75p | 244.00p | 237.50p | 243.75p | 1579 |
| 14/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 13/06/2017 | 243.75p | 243.75p | 237.50p | 243.75p | 16400 |
| 12/06/2017 | 243.75p | 244.50p | 231.25p | 243.75p | 10027 |
| 09/06/2017 | 243.75p | 245.00p | 243.75p | 243.75p | 813 |
| 08/06/2017 | 256.25p | 256.25p | 237.63p | 243.75p | 14889 |
| 07/06/2017 | 243.75p | 256.25p | 242.50p | 256.25p | 17321 |
| 06/06/2017 | 256.25p | 256.25p | 231.25p | 243.75p | 5314 |
| 05/06/2017 | 256.25p | 256.25p | 252.50p | 256.25p | 800 |
| 02/06/2017 | 262.50p | 262.50p | 250.00p | 256.25p | 7027 |
| 01/06/2017 | 268.75p | 268.75p | 250.00p | 262.50p | 7681 |
| 31/05/2017 | 268.75p | 268.75p | 262.50p | 268.75p | 16305 |
| 30/05/2017 | 268.75p | 268.75p | 266.87p | 268.75p | 1043 |
| 26/05/2017 | 268.75p | 268.75p | 262.90p | 268.75p | 5385 |
| 25/05/2017 | 268.75p | 268.75p | 266.50p | 268.75p | 3467 |
| 24/05/2017 | 268.75p | 268.75p | 266.00p | 268.75p | 18162 |
*Close Price adjusted for both dividends and splits