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:
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
- Overweight Gamma Communications (GAMA) by Barclays
- Equal Weight Vodafone Group (VOD) by Barclays
- Overweight BT Group (BT.A) by Barclays
- Equal Weight Helios Towers (HTWS) by Barclays
- Buy Barratt Redrow (BTRW) by Jefferies
- Overweight 3i Group (III) by Morgan Stanley
- Underweight Burberry Group (BRBY) by Barclays
- Buy Amigo Holdings (AMGO) by UBS
- Neutral Vodafone Group (VOD) by UBS
- Buy Jet2 (JET2) by UBS
- Buy JD Sports Fashion (JD.) by UBS
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2014 | 1,160.95p | 1,160.95p | 1,116.30p | 1,160.95p | 348 |
| 07/08/2014 | 1,183.28p | 1,183.28p | 1,149.79p | 1,172.12p | 258 |
| 06/08/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 123 |
| 05/08/2014 | 1,183.28p | 1,219.00p | 1,160.95p | 1,183.28p | 0 |
| 04/08/2014 | 1,205.61p | 1,219.00p | 1,160.95p | 1,183.28p | 0 |
| 01/08/2014 | 1,205.61p | 1,219.00p | 1,160.95p | 1,205.61p | 0 |
| 31/07/2014 | 1,205.61p | 1,219.00p | 1,160.95p | 1,205.61p | 0 |
| 30/07/2014 | 1,205.61p | 1,219.00p | 1,160.95p | 1,205.61p | 105 |
| 29/07/2014 | 1,205.61p | 1,223.47p | 1,205.61p | 1,205.61p | 1 |
| 28/07/2014 | 1,205.61p | 1,216.77p | 1,160.95p | 1,205.61p | 0 |
| 25/07/2014 | 1,216.77p | 1,216.77p | 1,160.95p | 1,205.61p | 935 |
| 24/07/2014 | 1,216.77p | 1,216.77p | 1,183.28p | 1,216.77p | 343 |
| 23/07/2014 | 1,227.93p | 1,250.26p | 1,205.61p | 1,216.77p | 0 |
| 22/07/2014 | 1,250.26p | 1,250.26p | 1,205.61p | 1,227.93p | 112 |
| 21/07/2014 | 1,250.26p | 1,250.26p | 1,183.28p | 1,250.26p | 448 |
| 18/07/2014 | 1,250.26p | 1,250.26p | 1,245.79p | 1,250.26p | 0 |
| 17/07/2014 | 1,250.26p | 1,250.26p | 1,245.79p | 1,250.26p | 0 |
| 16/07/2014 | 1,250.26p | 1,250.26p | 1,245.79p | 1,250.26p | 285 |
| 15/07/2014 | 1,250.26p | 1,261.42p | 1,205.61p | 1,250.26p | 0 |
| 14/07/2014 | 1,261.42p | 1,261.42p | 1,205.61p | 1,250.26p | 979 |
| 11/07/2014 | 1,261.42p | 1,272.58p | 1,261.42p | 1,261.42p | 117 |
| 10/07/2014 | 1,261.42p | 1,272.58p | 1,261.42p | 1,261.42p | 156 |
| 09/07/2014 | 1,261.42p | 1,261.42p | 1,227.93p | 1,261.42p | 0 |
| 08/07/2014 | 1,261.42p | 1,261.42p | 1,227.93p | 1,261.42p | 1 |
| 07/07/2014 | 1,272.58p | 1,272.58p | 1,250.26p | 1,261.42p | 176 |
| 04/07/2014 | 1,272.58p | 1,272.58p | 1,272.58p | 1,272.58p | 0 |
| 03/07/2014 | 1,272.58p | 1,272.58p | 1,272.58p | 1,272.58p | 0 |
| 02/07/2014 | 1,272.58p | 1,272.58p | 1,272.58p | 1,272.58p | 168 |
| 01/07/2014 | 1,272.58p | 1,285.98p | 1,227.93p | 1,272.58p | 2023 |
| 30/06/2014 | 1,272.58p | 1,287.32p | 1,272.58p | 1,272.58p | 2 |
| 27/06/2014 | 1,294.91p | 1,339.56p | 1,250.26p | 1,283.75p | 1320 |
| 26/06/2014 | 1,294.91p | 1,339.56p | 1,294.91p | 1,294.91p | 148 |
| 25/06/2014 | 1,306.07p | 1,306.07p | 1,272.58p | 1,294.91p | 2016 |
| 24/06/2014 | 1,317.24p | 1,317.24p | 1,294.91p | 1,306.07p | 392 |
| 23/06/2014 | 1,317.24p | 1,317.24p | 1,303.84p | 1,317.24p | 604 |
| 20/06/2014 | 1,317.24p | 1,317.24p | 1,295.36p | 1,317.24p | 28 |
| 19/06/2014 | 1,317.24p | 1,317.24p | 1,306.07p | 1,317.24p | 0 |
| 18/06/2014 | 1,317.24p | 1,317.24p | 1,306.07p | 1,317.24p | 90 |
| 17/06/2014 | 1,328.40p | 1,328.40p | 1,294.91p | 1,317.24p | 611 |
| 16/06/2014 | 1,328.40p | 1,328.40p | 1,317.24p | 1,328.40p | 408 |
| 13/06/2014 | 1,328.40p | 1,328.40p | 1,294.91p | 1,328.40p | 2290 |
| 12/06/2014 | 1,350.72p | 1,350.72p | 1,250.26p | 1,328.40p | 5529 |
| 11/06/2014 | 1,350.72p | 1,350.72p | 1,339.78p | 1,350.72p | 279 |
| 10/06/2014 | 1,406.54p | 1,406.54p | 1,339.56p | 1,350.72p | 1398 |
| 09/06/2014 | 1,417.70p | 1,426.30p | 1,373.05p | 1,406.54p | 1582 |
| 06/06/2014 | 1,373.05p | 1,381.87p | 1,373.05p | 1,373.05p | 145 |
| 05/06/2014 | 1,373.05p | 1,373.05p | 1,362.78p | 1,373.05p | 155 |
| 04/06/2014 | 1,373.05p | 1,373.05p | 1,361.89p | 1,373.05p | 0 |
| 03/06/2014 | 1,373.05p | 1,373.05p | 1,361.89p | 1,373.05p | 0 |
| 02/06/2014 | 1,373.05p | 1,373.05p | 1,361.89p | 1,373.05p | 309 |
| 30/05/2014 | 1,373.05p | 1,383.09p | 1,373.05p | 1,373.05p | 58 |
| 29/05/2014 | 1,395.38p | 1,406.54p | 1,362.33p | 1,373.05p | 237 |
| 28/05/2014 | 1,406.54p | 1,406.54p | 1,384.21p | 1,406.54p | 679 |
| 27/05/2014 | 1,406.54p | 1,426.41p | 1,384.21p | 1,406.54p | 0 |
| 23/05/2014 | 1,406.54p | 1,426.41p | 1,384.21p | 1,406.54p | 395 |
| 22/05/2014 | 1,428.87p | 1,428.87p | 1,374.34p | 1,406.54p | 434 |
| 21/05/2014 | 1,451.19p | 1,451.19p | 1,428.87p | 1,428.87p | 112 |
| 20/05/2014 | 1,451.19p | 1,469.05p | 1,451.19p | 1,451.19p | 262 |
| 19/05/2014 | 1,451.19p | 1,451.19p | 1,428.87p | 1,451.19p | 112 |
| 16/05/2014 | 1,451.19p | 1,472.85p | 1,428.87p | 1,451.19p | 248 |
| 15/05/2014 | 1,451.19p | 1,451.19p | 1,431.32p | 1,451.19p | 112 |
| 14/05/2014 | 1,495.84p | 1,495.84p | 1,432.55p | 1,451.19p | 432 |
| 13/05/2014 | 1,540.50p | 1,558.36p | 1,473.52p | 1,495.84p | 2260 |
| 12/05/2014 | 1,529.33p | 1,558.36p | 1,507.01p | 1,540.50p | 1488 |
| 09/05/2014 | 1,451.19p | 1,517.72p | 1,451.19p | 1,507.01p | 453 |
| 08/05/2014 | 1,495.84p | 1,504.77p | 1,428.87p | 1,451.19p | 1917 |
| 07/05/2014 | 1,518.17p | 1,558.36p | 1,495.84p | 1,495.84p | 210 |
| 06/05/2014 | 1,518.17p | 1,562.82p | 1,473.52p | 1,518.17p | 3628 |
| 02/05/2014 | 1,518.17p | 1,558.36p | 1,473.52p | 1,518.17p | 1866 |
| 01/05/2014 | 1,518.17p | 1,562.82p | 1,473.52p | 1,518.17p | 9630 |
| 30/04/2014 | 1,518.17p | 1,558.36p | 1,473.52p | 1,518.17p | 8921 |
| 29/04/2014 | 1,585.15p | 1,692.31p | 1,473.52p | 1,512.59p | 13523 |
*Close Price adjusted for both dividends and splits