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 |
|---|---|---|---|---|---|
| 28/02/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 28933 |
| 27/02/2025 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 26/02/2025 | 4.60p | 4.68p | 4.55p | 4.60p | 7176 |
| 25/02/2025 | 4.65p | 4.80p | 4.50p | 4.60p | 56671 |
| 24/02/2025 | 4.65p | 4.70p | 4.65p | 4.70p | 4748 |
| 21/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 50000 |
| 20/02/2025 | 4.65p | 4.65p | 4.56p | 4.56p | 109786 |
| 19/02/2025 | 4.65p | 4.69p | 4.50p | 4.65p | 30512 |
| 18/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 65217 |
| 17/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 36400 |
| 14/02/2025 | 4.90p | 4.90p | 4.30p | 4.65p | 911242 |
| 13/02/2025 | 4.90p | 4.95p | 4.85p | 4.90p | 142858 |
| 12/02/2025 | 4.90p | 4.98p | 4.81p | 4.90p | 101486 |
| 11/02/2025 | 5.10p | 5.20p | 4.85p | 4.90p | 47582 |
| 10/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 7500 |
| 07/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 75000 |
| 06/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 89948 |
| 05/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 196374 |
| 04/02/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 155463 |
| 03/02/2025 | 5.10p | 5.20p | 4.71p | 5.00p | 526900 |
| 31/01/2025 | 5.10p | 5.15p | 5.10p | 5.10p | 50058 |
| 30/01/2025 | 4.90p | 5.18p | 4.71p | 5.10p | 801402 |
| 29/01/2025 | 4.80p | 4.88p | 4.73p | 4.80p | 21200 |
| 28/01/2025 | 4.85p | 4.85p | 4.70p | 4.80p | 103304 |
| 27/01/2025 | 4.85p | 4.85p | 4.72p | 4.85p | 9 |
| 24/01/2025 | 4.85p | 4.85p | 4.72p | 4.85p | 1466 |
| 23/01/2025 | 4.90p | 5.00p | 4.70p | 4.85p | 95032 |
| 22/01/2025 | 4.85p | 4.98p | 4.72p | 4.85p | 52 |
| 21/01/2025 | 4.85p | 4.85p | 4.73p | 4.85p | 61362 |
| 20/01/2025 | 4.85p | 4.99p | 4.75p | 4.85p | 61797 |
| 17/01/2025 | 4.70p | 5.10p | 4.70p | 4.80p | 47312 |
| 16/01/2025 | 4.70p | 4.74p | 4.65p | 4.70p | 19892 |
| 15/01/2025 | 4.75p | 4.80p | 4.60p | 4.70p | 179255 |
| 14/01/2025 | 4.75p | 4.75p | 4.73p | 4.75p | 65665 |
| 13/01/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/01/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/01/2025 | 4.75p | 4.79p | 4.73p | 4.75p | 17340 |
| 08/01/2025 | 4.75p | 4.80p | 4.70p | 4.75p | 46438 |
| 07/01/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 10 |
| 06/01/2025 | 4.85p | 5.00p | 4.70p | 4.75p | 111649 |
| 03/01/2025 | 4.75p | 4.80p | 4.75p | 4.80p | 76 |
| 02/01/2025 | 4.75p | 4.75p | 4.71p | 4.75p | 800 |
| 31/12/2024 | 4.75p | 4.75p | 4.70p | 4.75p | 1902 |
| 30/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/12/2024 | 4.75p | 4.80p | 4.68p | 4.75p | 12306 |
| 19/12/2024 | 4.75p | 4.80p | 4.71p | 4.75p | 51020 |
| 18/12/2024 | 4.90p | 4.90p | 4.71p | 4.75p | 215020 |
| 17/12/2024 | 4.90p | 4.95p | 4.80p | 4.90p | 59509 |
| 16/12/2024 | 5.13p | 5.13p | 4.71p | 4.90p | 319018 |
| 13/12/2024 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 12/12/2024 | 5.13p | 5.13p | 5.01p | 5.13p | 3417 |
| 11/12/2024 | 5.30p | 5.30p | 5.00p | 5.13p | 10203 |
| 10/12/2024 | 5.30p | 5.30p | 5.10p | 5.30p | 36986 |
| 09/12/2024 | 5.30p | 5.30p | 5.10p | 5.30p | 212211 |
| 06/12/2024 | 5.30p | 5.30p | 5.11p | 5.30p | 814 |
| 05/12/2024 | 5.18p | 5.30p | 5.10p | 5.30p | 307825 |
| 04/12/2024 | 4.80p | 5.23p | 4.80p | 5.18p | 571030 |
| 03/12/2024 | 4.80p | 4.84p | 4.70p | 4.80p | 86215 |
| 02/12/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 24823 |
| 29/11/2024 | 4.80p | 4.84p | 4.80p | 4.80p | 10506 |
| 28/11/2024 | 4.80p | 4.84p | 4.80p | 4.80p | 116720 |
| 27/11/2024 | 4.80p | 4.84p | 4.70p | 4.80p | 381322 |
| 26/11/2024 | 4.85p | 4.89p | 4.70p | 4.80p | 774137 |
| 25/11/2024 | 4.85p | 4.93p | 4.79p | 4.85p | 5331 |
| 22/11/2024 | 5.13p | 5.13p | 4.75p | 4.85p | 263037 |
| 21/11/2024 | 5.13p | 5.13p | 5.00p | 5.13p | 50033 |
| 20/11/2024 | 5.25p | 5.50p | 5.00p | 5.13p | 182675 |
| 19/11/2024 | 5.25p | 5.29p | 5.03p | 5.25p | 15732 |
| 18/11/2024 | 5.25p | 5.25p | 5.03p | 5.25p | 235948 |
| 15/11/2024 | 5.15p | 5.50p | 5.00p | 5.25p | 2198927 |
| 14/11/2024 | 4.60p | 4.78p | 4.50p | 4.70p | 93685 |
| 13/11/2024 | 4.80p | 4.90p | 4.50p | 4.60p | 617401 |
| 12/11/2024 | 5.13p | 5.13p | 4.65p | 4.80p | 562884 |
| 11/11/2024 | 5.13p | 5.15p | 5.00p | 5.13p | 189735 |
| 08/11/2024 | 5.13p | 5.18p | 5.03p | 5.13p | 159072 |
| 07/11/2024 | 5.25p | 5.50p | 5.00p | 5.13p | 726699 |
| 06/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 209758 |
| 05/11/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 80555 |
| 04/11/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 211165 |
| 01/11/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 76844 |
| 31/10/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 1000 |
| 30/10/2024 | 5.15p | 5.30p | 5.00p | 5.25p | 154805 |
| 29/10/2024 | 5.15p | 5.20p | 5.00p | 5.15p | 247676 |
| 28/10/2024 | 4.75p | 5.30p | 4.75p | 5.15p | 407494 |
| 25/10/2024 | 5.13p | 5.13p | 4.75p | 4.75p | 1780922 |
| 24/10/2024 | 5.13p | 5.25p | 5.00p | 5.13p | 460775 |
| 23/10/2024 | 5.38p | 5.50p | 5.13p | 5.13p | 122476 |
| 22/10/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 251810 |
| 21/10/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 124656 |
| 18/10/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 210357 |
| 17/10/2024 | 5.38p | 5.46p | 5.38p | 5.38p | 105000 |
| 16/10/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 212055 |
| 15/10/2024 | 5.88p | 6.00p | 5.25p | 5.38p | 615432 |
| 14/10/2024 | 6.13p | 6.25p | 5.53p | 5.88p | 200584 |
| 11/10/2024 | 6.13p | 6.25p | 5.80p | 6.13p | 667938 |
| 10/10/2024 | 5.63p | 6.40p | 5.51p | 6.40p | 918958 |
| 09/10/2024 | 5.25p | 6.10p | 5.20p | 6.10p | 2863808 |
| 08/10/2024 | 11.15p | 11.15p | 11.00p | 11.15p | 100 |
| 07/10/2024 | 11.15p | 11.15p | 11.06p | 11.15p | 0 |
| 04/10/2024 | 11.25p | 11.40p | 11.00p | 11.15p | 66756 |
| 03/10/2024 | 11.40p | 11.50p | 11.25p | 11.25p | 9087 |
| 02/10/2024 | 11.40p | 11.40p | 11.32p | 11.40p | 2000 |
| 01/10/2024 | 11.40p | 11.80p | 11.40p | 11.40p | 39707 |
| 30/09/2024 | 11.75p | 11.98p | 11.00p | 11.40p | 27128 |
| 27/09/2024 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/09/2024 | 11.75p | 12.00p | 11.60p | 11.75p | 44660 |
| 25/09/2024 | 12.00p | 12.00p | 11.64p | 11.75p | 74479 |
| 24/09/2024 | 12.50p | 12.50p | 12.00p | 12.00p | 12034 |
| 23/09/2024 | 12.50p | 12.75p | 12.30p | 12.50p | 16770 |
| 20/09/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 119 |
| 19/09/2024 | 12.50p | 12.98p | 12.25p | 12.50p | 35987 |
| 18/09/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 54 |
| 17/09/2024 | 13.25p | 13.25p | 12.25p | 12.25p | 32262 |
| 16/09/2024 | 14.25p | 14.25p | 13.00p | 13.25p | 43932 |
| 13/09/2024 | 14.25p | 14.50p | 14.25p | 14.25p | 150 |
| 12/09/2024 | 14.75p | 15.00p | 14.00p | 14.25p | 27215 |
| 11/09/2024 | 14.75p | 14.97p | 14.75p | 14.75p | 3000 |
| 10/09/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 121054 |
| 09/09/2024 | 14.50p | 15.20p | 14.00p | 14.75p | 34955 |
| 06/09/2024 | 14.75p | 15.70p | 14.33p | 14.50p | 145446 |
| 05/09/2024 | 13.40p | 15.70p | 13.40p | 14.75p | 363203 |
| 04/09/2024 | 13.40p | 13.80p | 13.00p | 13.40p | 616 |
| 03/09/2024 | 13.40p | 13.80p | 13.00p | 13.40p | 56200 |
| 02/09/2024 | 13.40p | 13.40p | 13.20p | 13.40p | 5269 |
| 30/08/2024 | 13.40p | 13.65p | 13.20p | 13.40p | 7190 |
| 29/08/2024 | 13.40p | 13.70p | 13.04p | 13.40p | 47938 |
| 28/08/2024 | 13.50p | 14.00p | 13.38p | 13.40p | 25026 |
| 27/08/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 63151 |
| 23/08/2024 | 13.75p | 14.50p | 13.00p | 13.50p | 51201 |
| 22/08/2024 | 14.75p | 15.00p | 12.50p | 13.75p | 312891 |
| 21/08/2024 | 11.50p | 15.68p | 11.50p | 14.80p | 1438401 |
| 20/08/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 7 |
| 19/08/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 5623 |
| 16/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 15/08/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 105221 |
| 14/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 13/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 12/08/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 500 |
| 09/08/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 3400 |
| 08/08/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 4580 |
| 07/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 06/08/2024 | 9.25p | 9.25p | 9.05p | 9.25p | 3153 |
| 05/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 02/08/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 01/08/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 32307 |
| 31/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 30/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 29/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 26/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 25/07/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 724 |
| 24/07/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 23/07/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 1000 |
| 22/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 19/07/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 11 |
| 18/07/2024 | 9.25p | 9.35p | 8.75p | 9.25p | 22550 |
| 17/07/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 11 |
| 16/07/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 10 |
| 15/07/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 20000 |
| 12/07/2024 | 9.25p | 9.25p | 9.05p | 9.25p | 60 |
| 11/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 10/07/2024 | 9.25p | 9.48p | 9.25p | 9.25p | 316 |
| 09/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 08/07/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 38330 |
| 05/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 04/07/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 15 |
| 03/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 02/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 01/07/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 28/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 27/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 26/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 25/06/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 725 |
| 24/06/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 2001 |
| 21/06/2024 | 9.25p | 9.25p | 9.05p | 9.25p | 10000 |
| 20/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 19/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 18/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 17/06/2024 | 9.25p | 9.40p | 9.03p | 9.25p | 6831 |
| 14/06/2024 | 9.25p | 9.50p | 9.03p | 9.25p | 4265 |
| 13/06/2024 | 9.25p | 9.40p | 9.25p | 9.25p | 2127 |
| 12/06/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 4044 |
| 11/06/2024 | 9.25p | 9.25p | 8.80p | 8.80p | 94 |
| 10/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 07/06/2024 | 9.25p | 9.25p | 9.03p | 9.25p | 4680 |
| 06/06/2024 | 9.25p | 9.25p | 9.01p | 9.25p | 2000 |
| 05/06/2024 | 9.25p | 9.25p | 9.13p | 9.25p | 0 |
| 04/06/2024 | 9.50p | 9.90p | 9.25p | 9.25p | 25962 |
| 03/06/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 31/05/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 30/05/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 29/05/2024 | 9.50p | 10.00p | 9.05p | 9.50p | 36056 |
| 28/05/2024 | 9.50p | 9.50p | 9.05p | 9.50p | 300 |
| 24/05/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 593 |
| 23/05/2024 | 9.50p | 9.50p | 9.25p | 9.50p | 0 |
| 22/05/2024 | 9.75p | 9.75p | 9.00p | 9.50p | 33328 |
| 21/05/2024 | 9.75p | 9.81p | 9.30p | 9.75p | 10130 |
| 20/05/2024 | 9.75p | 9.75p | 9.53p | 9.75p | 2572 |
*Close Price adjusted for both dividends and splits