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 Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- 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
- Hold Hiscox Limited (DI) (HSX) by Jefferies
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 3640 |
| 19/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/02/2020 | 275.00p | 275.00p | 267.50p | 275.00p | 495 |
| 17/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 14/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 3500 |
| 13/02/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 12/02/2020 | 275.00p | 281.50p | 275.00p | 275.00p | 6176 |
| 11/02/2020 | 275.00p | 282.00p | 275.00p | 275.00p | 85 |
| 10/02/2020 | 275.00p | 282.50p | 267.50p | 275.00p | 3485 |
| 07/02/2020 | 275.00p | 280.00p | 267.50p | 275.00p | 22 |
| 06/02/2020 | 280.00p | 280.00p | 267.50p | 275.00p | 3111 |
| 05/02/2020 | 280.00p | 281.50p | 280.00p | 280.00p | 4400 |
| 04/02/2020 | 280.00p | 285.00p | 280.00p | 280.00p | 415 |
| 03/02/2020 | 287.50p | 287.50p | 277.95p | 280.00p | 789 |
| 31/01/2020 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 30/01/2020 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 29/01/2020 | 287.50p | 287.50p | 277.95p | 287.50p | 1008 |
| 28/01/2020 | 293.75p | 293.75p | 287.50p | 287.50p | 2200 |
| 27/01/2020 | 300.00p | 300.00p | 287.50p | 300.00p | 2749 |
| 24/01/2020 | 300.00p | 300.00p | 291.75p | 300.00p | 157 |
| 23/01/2020 | 306.25p | 309.00p | 297.97p | 300.00p | 1627 |
| 22/01/2020 | 306.25p | 311.00p | 302.13p | 306.25p | 2223 |
| 21/01/2020 | 306.25p | 306.75p | 301.87p | 306.25p | 13300 |
| 20/01/2020 | 303.75p | 312.00p | 303.75p | 306.25p | 5493 |
| 17/01/2020 | 297.50p | 312.15p | 297.50p | 303.75p | 1859 |
| 16/01/2020 | 290.00p | 299.50p | 284.00p | 297.50p | 8927 |
| 15/01/2020 | 298.75p | 299.75p | 282.40p | 290.00p | 7906 |
| 14/01/2020 | 245.00p | 295.00p | 245.00p | 290.00p | 17933 |
| 13/01/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/01/2020 | 235.00p | 242.00p | 235.00p | 240.00p | 1500 |
| 09/01/2020 | 235.00p | 237.50p | 235.00p | 235.00p | 1664 |
| 08/01/2020 | 235.00p | 239.49p | 235.00p | 235.00p | 5531 |
| 07/01/2020 | 235.00p | 242.50p | 235.00p | 235.00p | 0 |
| 06/01/2020 | 245.00p | 245.00p | 235.00p | 242.50p | 1000 |
| 03/01/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/01/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 31/12/2019 | 245.00p | 250.00p | 245.00p | 245.00p | 799 |
| 30/12/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/12/2019 | 246.25p | 246.25p | 245.00p | 245.00p | 0 |
| 24/12/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/12/2019 | 242.50p | 248.35p | 240.00p | 245.00p | 1569 |
| 20/12/2019 | 242.50p | 245.00p | 242.50p | 242.50p | 2000 |
| 19/12/2019 | 255.00p | 255.00p | 242.50p | 242.50p | 2084 |
| 18/12/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/12/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 1500 |
| 16/12/2019 | 255.00p | 257.49p | 250.00p | 255.00p | 3842 |
| 13/12/2019 | 255.00p | 257.49p | 255.00p | 255.00p | 384 |
| 12/12/2019 | 255.00p | 255.00p | 250.00p | 255.00p | 1657 |
| 11/12/2019 | 262.50p | 262.50p | 250.60p | 255.00p | 3416 |
| 10/12/2019 | 301.25p | 301.25p | 290.45p | 295.00p | 400 |
| 09/12/2019 | 301.25p | 301.25p | 290.45p | 301.25p | 764 |
| 06/12/2019 | 306.25p | 306.25p | 290.00p | 301.25p | 1514 |
| 05/12/2019 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
| 04/12/2019 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
| 03/12/2019 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
| 02/12/2019 | 306.25p | 306.25p | 300.25p | 306.25p | 72 |
| 29/11/2019 | 306.25p | 306.25p | 300.00p | 306.25p | 2500 |
| 28/11/2019 | 306.25p | 306.25p | 306.25p | 306.25p | 0 |
| 27/11/2019 | 325.00p | 325.00p | 301.00p | 306.25p | 1287 |
| 26/11/2019 | 337.50p | 337.50p | 310.60p | 325.00p | 3137 |
| 25/11/2019 | 345.00p | 345.00p | 325.00p | 345.00p | 300 |
| 22/11/2019 | 345.00p | 345.00p | 330.00p | 345.00p | 1289 |
| 21/11/2019 | 357.50p | 357.50p | 345.00p | 345.00p | 682 |
| 20/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 100 |
| 19/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 18/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 15/11/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 346 |
| 14/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 13/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 12/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 11/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 08/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 07/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 06/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 05/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 04/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 01/11/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 31/10/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 30/10/2019 | 362.50p | 362.50p | 350.00p | 357.50p | 3818 |
| 29/10/2019 | 362.50p | 362.50p | 352.50p | 362.50p | 938 |
| 28/10/2019 | 362.50p | 362.50p | 355.00p | 362.50p | 800 |
| 25/10/2019 | 362.50p | 371.00p | 362.50p | 362.50p | 2526 |
| 24/10/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 2383 |
| 23/10/2019 | 362.50p | 362.50p | 354.00p | 362.50p | 2496 |
| 22/10/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 21/10/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 18/10/2019 | 362.50p | 374.50p | 362.50p | 362.50p | 50 |
| 17/10/2019 | 356.25p | 362.50p | 356.25p | 362.50p | 1986 |
| 16/10/2019 | 356.25p | 356.25p | 337.50p | 356.25p | 450 |
| 15/10/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
| 14/10/2019 | 356.25p | 356.25p | 356.25p | 356.25p | 0 |
| 11/10/2019 | 360.00p | 360.00p | 356.25p | 356.25p | 180 |
| 10/10/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1500 |
| 09/10/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 08/10/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 07/10/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 600 |
| 04/10/2019 | 362.50p | 362.50p | 360.00p | 360.00p | 2294 |
| 03/10/2019 | 370.00p | 370.00p | 362.50p | 362.50p | 30 |
| 02/10/2019 | 375.00p | 375.00p | 370.00p | 370.00p | 0 |
| 01/10/2019 | 375.00p | 390.00p | 365.50p | 375.00p | 1992 |
| 30/09/2019 | 375.00p | 384.00p | 363.00p | 375.00p | 2036 |
| 27/09/2019 | 380.00p | 380.10p | 369.50p | 375.00p | 2233 |
| 26/09/2019 | 380.00p | 386.80p | 370.00p | 380.00p | 249 |
| 25/09/2019 | 380.00p | 395.00p | 370.00p | 380.00p | 1063 |
| 24/09/2019 | 380.00p | 386.00p | 380.00p | 380.00p | 400 |
| 23/09/2019 | 380.00p | 387.00p | 366.50p | 380.00p | 856 |
| 20/09/2019 | 380.00p | 387.50p | 380.00p | 380.00p | 898 |
| 19/09/2019 | 380.00p | 380.00p | 365.00p | 380.00p | 695 |
| 18/09/2019 | 367.50p | 380.00p | 361.50p | 380.00p | 4202 |
| 17/09/2019 | 352.50p | 373.50p | 352.50p | 367.50p | 2344 |
| 16/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
| 13/09/2019 | 351.25p | 352.50p | 351.25p | 351.25p | 7 |
| 12/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
| 11/09/2019 | 351.25p | 351.25p | 350.00p | 351.25p | 1010 |
| 10/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
| 09/09/2019 | 352.50p | 352.50p | 351.25p | 351.25p | 0 |
| 06/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
| 05/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
| 04/09/2019 | 351.25p | 352.50p | 350.00p | 351.25p | 6252 |
| 03/09/2019 | 351.25p | 351.25p | 350.25p | 351.25p | 22 |
| 02/09/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 0 |
| 30/08/2019 | 351.25p | 352.50p | 351.25p | 351.25p | 2395 |
| 29/08/2019 | 351.25p | 352.00p | 351.25p | 351.25p | 741 |
| 28/08/2019 | 351.25p | 351.25p | 351.25p | 351.25p | 3000 |
| 27/08/2019 | 352.50p | 352.50p | 351.25p | 351.25p | 0 |
| 23/08/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 22/08/2019 | 352.50p | 352.50p | 350.25p | 352.50p | 872 |
| 21/08/2019 | 352.50p | 353.50p | 350.25p | 352.50p | 1909 |
| 20/08/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 3600 |
| 19/08/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 1017 |
| 16/08/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 697 |
| 15/08/2019 | 362.50p | 362.50p | 342.50p | 352.50p | 4600 |
| 14/08/2019 | 353.75p | 354.00p | 353.75p | 353.75p | 80 |
| 13/08/2019 | 353.75p | 353.75p | 353.75p | 353.75p | 0 |
| 12/08/2019 | 353.75p | 353.75p | 353.75p | 353.75p | 0 |
| 09/08/2019 | 353.75p | 353.75p | 353.75p | 353.75p | 0 |
| 08/08/2019 | 353.75p | 353.75p | 350.00p | 353.75p | 3000 |
| 07/08/2019 | 353.75p | 353.75p | 353.75p | 353.75p | 0 |
| 06/08/2019 | 357.50p | 357.50p | 350.00p | 353.75p | 4707 |
| 05/08/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 02/08/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 01/08/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 31/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 30/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 29/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 26/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 25/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1000 |
| 24/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1000 |
| 23/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 2000 |
| 22/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 695 |
| 19/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 18/07/2019 | 357.50p | 357.50p | 355.00p | 357.50p | 60 |
| 17/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1451 |
| 16/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 15/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 2234 |
| 12/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 8067 |
| 11/07/2019 | 362.50p | 362.50p | 350.00p | 357.50p | 400 |
| 10/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 09/07/2019 | 362.50p | 362.50p | 350.00p | 357.50p | 500 |
| 08/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 05/07/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 04/07/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 654 |
| 03/07/2019 | 357.50p | 360.00p | 350.00p | 357.50p | 4449 |
| 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 |
*Close Price adjusted for both dividends and splits