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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits