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 |
|---|---|---|---|---|---|
| 09/05/2019 | 362.50p | 362.50p | 357.25p | 362.50p | 371 |
| 08/05/2019 | 362.50p | 362.50p | 345.00p | 362.50p | 3898 |
| 07/05/2019 | 357.50p | 362.50p | 357.50p | 362.50p | 0 |
| 03/05/2019 | 357.50p | 360.00p | 350.00p | 357.50p | 644 |
| 02/05/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 295 |
| 01/05/2019 | 357.50p | 357.50p | 340.00p | 357.50p | 1759 |
| 30/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 105 |
| 29/04/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 26/04/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 25/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 400 |
| 24/04/2019 | 357.50p | 357.50p | 350.00p | 357.50p | 1246 |
| 23/04/2019 | 357.50p | 360.00p | 357.50p | 357.50p | 1246 |
| 18/04/2019 | 360.00p | 360.00p | 350.00p | 357.50p | 1842 |
| 17/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 16/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 133 |
| 15/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 12/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 11/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 643 |
| 10/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 2332 |
| 09/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 60 |
| 08/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 05/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1280 |
| 04/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1000 |
| 03/04/2019 | 360.00p | 360.00p | 335.50p | 351.25p | 3066 |
| 02/04/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 01/04/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 7684 |
| 29/03/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 200 |
| 28/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 27/03/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 1070 |
| 26/03/2019 | 360.00p | 360.00p | 350.40p | 360.00p | 40 |
| 25/03/2019 | 360.00p | 365.99p | 360.00p | 360.00p | 109 |
| 22/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 21/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 20/03/2019 | 360.00p | 360.00p | 350.40p | 360.00p | 40 |
| 19/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 18/03/2019 | 360.00p | 360.00p | 351.00p | 360.00p | 500 |
| 15/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 14/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 13/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 12/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 10000 |
| 11/03/2019 | 360.00p | 370.00p | 360.00p | 360.00p | 1551 |
| 08/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 07/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 2000 |
| 06/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 05/03/2019 | 360.00p | 360.00p | 350.20p | 360.00p | 120 |
| 04/03/2019 | 360.00p | 360.00p | 350.20p | 360.00p | 909 |
| 01/03/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 28/02/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 27/02/2019 | 360.00p | 364.00p | 360.00p | 360.00p | 2000 |
| 26/02/2019 | 360.00p | 362.50p | 350.00p | 360.00p | 1592 |
| 25/02/2019 | 360.00p | 363.50p | 350.20p | 360.00p | 1800 |
| 22/02/2019 | 360.00p | 362.50p | 360.00p | 360.00p | 8 |
| 21/02/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 20/02/2019 | 360.00p | 364.00p | 350.20p | 360.00p | 873 |
| 19/02/2019 | 360.00p | 365.00p | 351.00p | 360.00p | 945 |
| 18/02/2019 | 385.00p | 389.00p | 350.00p | 360.00p | 6974 |
| 15/02/2019 | 385.00p | 389.80p | 375.00p | 385.00p | 1200 |
| 14/02/2019 | 387.50p | 389.80p | 375.00p | 385.00p | 2105 |
| 13/02/2019 | 393.75p | 397.00p | 351.43p | 387.50p | 16424 |
| 12/02/2019 | 381.25p | 412.50p | 377.50p | 393.75p | 3593 |
| 11/02/2019 | 357.50p | 381.25p | 357.50p | 381.25p | 1634 |
| 08/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 07/02/2019 | 357.50p | 360.00p | 357.50p | 357.50p | 1100 |
| 06/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 05/02/2019 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 04/02/2019 | 362.50p | 365.00p | 350.00p | 357.50p | 5979 |
| 01/02/2019 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 31/01/2019 | 362.50p | 365.00p | 356.50p | 362.50p | 1831 |
| 30/01/2019 | 362.50p | 362.50p | 352.50p | 362.50p | 644 |
| 29/01/2019 | 352.50p | 362.50p | 352.50p | 362.50p | 441 |
| 28/01/2019 | 352.50p | 355.00p | 350.25p | 352.50p | 3268 |
| 25/01/2019 | 352.50p | 352.50p | 350.05p | 352.50p | 4812 |
| 24/01/2019 | 350.00p | 353.75p | 350.00p | 352.50p | 216 |
| 23/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 22/01/2019 | 352.50p | 353.75p | 350.15p | 352.50p | 2708 |
| 21/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 18/01/2019 | 352.50p | 352.50p | 350.15p | 352.50p | 1812 |
| 17/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 16/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 2829 |
| 15/01/2019 | 352.50p | 352.50p | 352.50p | 352.50p | 5000 |
| 14/01/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 284 |
| 11/01/2019 | 352.50p | 352.50p | 350.00p | 352.50p | 344 |
| 10/01/2019 | 355.00p | 355.00p | 350.00p | 352.50p | 1577 |
| 09/01/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 140 |
| 07/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 500 |
| 04/01/2019 | 355.00p | 359.00p | 355.00p | 355.00p | 12 |
| 03/01/2019 | 355.00p | 355.00p | 350.00p | 355.00p | 433 |
| 02/01/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 31/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 28/12/2018 | 355.00p | 355.00p | 350.00p | 355.00p | 2641 |
| 27/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 24/12/2018 | 355.00p | 359.00p | 355.00p | 355.00p | 300 |
| 21/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 20/12/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 19/12/2018 | 355.00p | 355.00p | 350.00p | 355.00p | 1000 |
| 18/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 17/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 14/12/2018 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 13/12/2018 | 368.75p | 368.75p | 352.50p | 352.50p | 1600 |
| 12/12/2018 | 368.75p | 370.00p | 362.50p | 368.75p | 1160 |
| 11/12/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1900 |
| 10/12/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 600 |
| 07/12/2018 | 368.75p | 368.75p | 367.50p | 368.75p | 1500 |
| 06/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 05/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 04/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 03/12/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 30/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 29/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 5620 |
| 28/11/2018 | 375.00p | 375.00p | 362.50p | 368.75p | 1400 |
| 27/11/2018 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/11/2018 | 375.00p | 385.00p | 375.00p | 375.00p | 858 |
| 23/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 22/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1000 |
| 21/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 84 |
| 20/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 719 |
| 19/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 16/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 15/11/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1722 |
| 14/11/2018 | 368.75p | 368.75p | 366.00p | 368.75p | 688 |
| 13/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 12/11/2018 | 368.75p | 374.37p | 368.75p | 368.75p | 1000 |
| 09/11/2018 | 368.75p | 374.37p | 364.50p | 368.75p | 4354 |
| 08/11/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 3000 |
| 07/11/2018 | 368.75p | 368.75p | 366.50p | 368.75p | 2320 |
| 06/11/2018 | 368.75p | 374.37p | 368.75p | 368.75p | 140 |
| 05/11/2018 | 381.25p | 386.88p | 375.00p | 375.00p | 756 |
| 02/11/2018 | 381.25p | 381.25p | 381.25p | 381.25p | 0 |
| 01/11/2018 | 381.25p | 381.25p | 381.25p | 381.25p | 0 |
| 31/10/2018 | 406.25p | 406.25p | 375.00p | 381.25p | 1538 |
| 30/10/2018 | 387.50p | 393.75p | 387.50p | 393.75p | 500 |
| 29/10/2018 | 368.75p | 370.00p | 368.75p | 368.75p | 70 |
| 26/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 323 |
| 25/10/2018 | 368.75p | 370.00p | 362.50p | 368.75p | 1820 |
| 24/10/2018 | 368.75p | 374.00p | 362.50p | 368.75p | 3114 |
| 23/10/2018 | 368.75p | 375.00p | 362.50p | 368.75p | 3103 |
| 22/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 1700 |
| 19/10/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 18/10/2018 | 368.75p | 368.75p | 368.75p | 368.75p | 0 |
| 17/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 2215 |
| 16/10/2018 | 368.75p | 368.75p | 362.50p | 368.75p | 2249 |
| 15/10/2018 | 368.75p | 375.00p | 362.50p | 368.75p | 2369 |
| 12/10/2018 | 381.25p | 381.25p | 367.00p | 368.75p | 600 |
| 11/10/2018 | 393.75p | 393.75p | 362.50p | 381.25p | 11760 |
| 10/10/2018 | 400.00p | 400.00p | 387.27p | 400.00p | 307 |
| 09/10/2018 | 400.00p | 400.00p | 387.50p | 400.00p | 421 |
| 08/10/2018 | 406.25p | 406.25p | 388.76p | 400.00p | 796 |
| 05/10/2018 | 393.75p | 406.25p | 393.75p | 406.25p | 1800 |
| 04/10/2018 | 393.75p | 399.38p | 391.50p | 393.75p | 230 |
| 03/10/2018 | 393.75p | 397.50p | 390.00p | 393.75p | 3843 |
| 02/10/2018 | 397.50p | 403.50p | 383.75p | 393.75p | 1784 |
| 01/10/2018 | 437.50p | 437.50p | 387.50p | 397.50p | 7783 |
| 28/09/2018 | 437.50p | 437.50p | 427.50p | 437.50p | 531 |
| 27/09/2018 | 437.50p | 437.50p | 415.00p | 437.50p | 2631 |
| 26/09/2018 | 437.50p | 445.00p | 412.50p | 437.50p | 3250 |
| 25/09/2018 | 437.50p | 437.50p | 430.00p | 437.50p | 163 |
| 24/09/2018 | 437.50p | 450.00p | 427.51p | 437.50p | 3737 |
| 21/09/2018 | 418.75p | 449.99p | 418.75p | 437.50p | 2136 |
| 20/09/2018 | 418.75p | 435.63p | 418.75p | 418.75p | 2061 |
| 19/09/2018 | 418.75p | 434.00p | 418.75p | 418.75p | 250 |
| 18/09/2018 | 425.00p | 435.00p | 401.88p | 418.75p | 1128 |
| 17/09/2018 | 387.50p | 436.25p | 387.50p | 425.00p | 10463 |
| 14/09/2018 | 387.50p | 395.00p | 387.50p | 387.50p | 624 |
| 13/09/2018 | 387.50p | 392.00p | 375.00p | 387.50p | 715 |
| 12/09/2018 | 387.50p | 395.00p | 375.00p | 387.50p | 1640 |
| 11/09/2018 | 387.50p | 397.50p | 375.01p | 387.50p | 1431 |
| 10/09/2018 | 387.50p | 392.50p | 387.50p | 387.50p | 1471 |
| 07/09/2018 | 375.00p | 407.50p | 375.00p | 387.50p | 8603 |
| 06/09/2018 | 368.75p | 375.00p | 367.50p | 373.75p | 2867 |
| 05/09/2018 | 362.50p | 375.00p | 356.25p | 368.75p | 3060 |
| 04/09/2018 | 362.50p | 369.70p | 352.50p | 362.50p | 2975 |
| 03/09/2018 | 331.25p | 373.75p | 331.25p | 362.50p | 17213 |
| 31/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 120 |
| 30/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 1209 |
| 29/08/2018 | 322.50p | 325.00p | 320.00p | 322.50p | 2600 |
| 28/08/2018 | 322.50p | 324.00p | 320.00p | 322.50p | 2423 |
| 24/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 23/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 1000 |
| 22/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 21/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 20/08/2018 | 322.50p | 324.50p | 320.00p | 322.50p | 2072 |
| 17/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 16/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 2312 |
| 15/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 1731 |
| 14/08/2018 | 322.50p | 322.50p | 320.01p | 322.50p | 393 |
| 13/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 1020 |
| 10/08/2018 | 322.50p | 324.00p | 320.00p | 322.50p | 2200 |
| 09/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 08/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 956 |
| 07/08/2018 | 322.50p | 324.00p | 320.00p | 322.50p | 833 |
| 06/08/2018 | 322.50p | 324.99p | 320.50p | 322.50p | 2061 |
| 03/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 02/08/2018 | 322.50p | 324.75p | 322.50p | 322.50p | 503 |
| 01/08/2018 | 323.75p | 325.00p | 322.50p | 322.50p | 14496 |
| 31/07/2018 | 340.00p | 340.00p | 323.75p | 323.75p | 8396 |
| 30/07/2018 | 312.50p | 342.50p | 312.50p | 340.00p | 7246 |
| 27/07/2018 | 305.00p | 324.75p | 305.00p | 312.50p | 4937 |
| 26/07/2018 | 287.50p | 314.75p | 286.25p | 305.00p | 6810 |
| 25/07/2018 | 287.50p | 290.00p | 287.50p | 287.50p | 1563 |
*Close Price adjusted for both dividends and splits