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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/11/2014 | 937.69p | 937.69p | 937.69p | 937.69p | 0 |
| 11/11/2014 | 937.69p | 937.69p | 893.04p | 937.69p | 404 |
| 10/11/2014 | 937.69p | 937.69p | 848.39p | 937.69p | 204 |
| 07/11/2014 | 937.69p | 937.69p | 901.97p | 937.69p | 45 |
| 06/11/2014 | 937.69p | 937.69p | 937.69p | 937.69p | 0 |
| 05/11/2014 | 937.69p | 937.69p | 901.97p | 937.69p | 614 |
| 04/11/2014 | 937.69p | 937.69p | 906.44p | 937.69p | 840 |
| 03/11/2014 | 937.69p | 937.69p | 937.69p | 937.69p | 0 |
| 31/10/2014 | 937.69p | 937.69p | 893.04p | 937.69p | 550 |
| 30/10/2014 | 937.69p | 937.69p | 893.04p | 937.69p | 419 |
| 29/10/2014 | 915.37p | 937.69p | 870.71p | 937.69p | 1107 |
| 28/10/2014 | 915.37p | 915.37p | 870.71p | 915.37p | 327 |
| 27/10/2014 | 915.37p | 915.37p | 870.71p | 915.37p | 45 |
| 24/10/2014 | 915.37p | 915.37p | 915.37p | 915.37p | 0 |
| 23/10/2014 | 893.04p | 930.55p | 848.39p | 915.37p | 2411 |
| 22/10/2014 | 893.04p | 893.04p | 803.74p | 893.04p | 2022 |
| 21/10/2014 | 982.35p | 1,012.13p | 759.08p | 893.04p | 3616 |
| 20/10/2014 | 982.35p | 982.35p | 937.69p | 982.35p | 553 |
| 17/10/2014 | 1,027.00p | 1,027.00p | 933.33p | 982.35p | 1008 |
| 16/10/2014 | 1,027.00p | 1,027.00p | 982.35p | 1,027.00p | 101 |
| 15/10/2014 | 1,027.00p | 1,027.00p | 983.24p | 1,027.00p | 45 |
| 14/10/2014 | 1,027.00p | 1,027.00p | 848.39p | 1,027.00p | 2016 |
| 13/10/2014 | 1,071.65p | 1,071.65p | 1,067.18p | 1,071.65p | 5 |
| 10/10/2014 | 1,071.65p | 1,071.65p | 1,071.65p | 1,071.65p | 0 |
| 09/10/2014 | 1,071.65p | 1,071.65p | 1,071.65p | 1,071.65p | 0 |
| 08/10/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,071.65p | 94 |
| 07/10/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 94 |
| 06/10/2014 | 1,093.98p | 1,093.98p | 1,093.98p | 1,093.98p | 0 |
| 03/10/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 368 |
| 02/10/2014 | 1,093.98p | 1,093.98p | 1,093.53p | 1,093.98p | 45 |
| 01/10/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 112 |
| 30/09/2014 | 1,093.98p | 1,093.98p | 1,027.00p | 1,093.98p | 603 |
| 29/09/2014 | 1,116.30p | 1,116.30p | 1,027.00p | 1,093.98p | 733 |
| 26/09/2014 | 1,116.30p | 1,116.30p | 1,071.65p | 1,116.30p | 168 |
| 25/09/2014 | 1,116.30p | 1,116.30p | 1,116.30p | 1,116.30p | 327 |
| 24/09/2014 | 1,116.30p | 1,116.30p | 1,116.30p | 1,116.30p | 0 |
| 23/09/2014 | 1,116.30p | 1,116.30p | 1,116.30p | 1,116.30p | 28 |
| 22/09/2014 | 1,116.30p | 1,116.30p | 1,071.65p | 1,116.30p | 120 |
| 19/09/2014 | 1,116.30p | 1,116.30p | 1,116.30p | 1,116.30p | 1120 |
| 18/09/2014 | 1,093.98p | 1,116.30p | 1,067.18p | 1,116.30p | 2081 |
| 17/09/2014 | 1,071.65p | 1,071.65p | 1,071.65p | 1,071.65p | 0 |
| 16/09/2014 | 1,071.65p | 1,071.65p | 1,067.18p | 1,071.65p | 32 |
| 15/09/2014 | 1,071.65p | 1,071.65p | 1,071.65p | 1,071.65p | 70 |
| 12/09/2014 | 1,071.65p | 1,071.65p | 1,027.00p | 1,071.65p | 1316 |
| 11/09/2014 | 1,138.63p | 1,138.63p | 982.35p | 1,071.65p | 2180 |
| 10/09/2014 | 1,183.28p | 1,183.28p | 1,138.63p | 1,138.63p | 680 |
| 09/09/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 896 |
| 08/09/2014 | 1,183.28p | 1,183.28p | 1,176.58p | 1,183.28p | 112 |
| 05/09/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 280 |
| 04/09/2014 | 1,183.28p | 1,183.28p | 1,183.28p | 1,183.28p | 0 |
| 03/09/2014 | 1,183.28p | 1,183.28p | 1,177.92p | 1,183.28p | 168 |
| 02/09/2014 | 1,183.28p | 1,183.28p | 1,183.28p | 1,183.28p | 0 |
| 01/09/2014 | 1,183.28p | 1,183.28p | 1,178.81p | 1,183.28p | 2 |
| 29/08/2014 | 1,183.28p | 1,183.28p | 1,167.65p | 1,183.28p | 1195 |
| 28/08/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 679 |
| 27/08/2014 | 1,183.28p | 1,183.28p | 1,183.28p | 1,183.28p | 0 |
| 26/08/2014 | 1,183.28p | 1,183.28p | 1,160.95p | 1,183.28p | 224 |
| 22/08/2014 | 1,138.63p | 1,183.76p | 1,138.63p | 1,183.28p | 601 |
| 21/08/2014 | 1,093.98p | 1,138.63p | 1,071.65p | 1,138.63p | 146 |
| 20/08/2014 | 1,093.98p | 1,093.98p | 1,027.00p | 1,093.98p | 110606 |
| 19/08/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 2235 |
| 18/08/2014 | 1,093.98p | 1,093.98p | 1,088.62p | 1,093.98p | 32 |
| 15/08/2014 | 1,093.98p | 1,093.98p | 1,089.51p | 1,093.98p | 92 |
| 14/08/2014 | 1,093.98p | 1,093.98p | 1,071.65p | 1,093.98p | 3210 |
| 13/08/2014 | 1,116.30p | 1,116.30p | 982.35p | 1,093.98p | 464 |
| 12/08/2014 | 1,116.30p | 1,116.30p | 1,071.65p | 1,116.30p | 112 |
| 11/08/2014 | 1,160.95p | 1,160.95p | 1,116.30p | 1,116.30p | 34 |
| 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