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 National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
- Overweight Gamma Communications (GAMA) by Barclays
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2018 | 287.50p | 290.00p | 287.50p | 287.50p | 300 |
| 23/07/2018 | 287.50p | 287.50p | 275.00p | 287.50p | 1000 |
| 20/07/2018 | 285.00p | 285.00p | 275.00p | 285.00p | 1602 |
| 19/07/2018 | 285.00p | 290.00p | 277.50p | 285.00p | 3343 |
| 18/07/2018 | 285.00p | 290.00p | 277.50p | 285.00p | 860 |
| 17/07/2018 | 280.00p | 285.00p | 280.00p | 285.00p | 12154 |
| 16/07/2018 | 280.00p | 283.49p | 280.00p | 280.00p | 35 |
| 13/07/2018 | 280.00p | 280.00p | 275.00p | 280.00p | 400 |
| 12/07/2018 | 280.00p | 280.00p | 275.00p | 280.00p | 2500 |
| 11/07/2018 | 262.50p | 292.50p | 262.50p | 280.00p | 13307 |
| 10/07/2018 | 257.50p | 262.50p | 257.50p | 262.50p | 0 |
| 09/07/2018 | 257.50p | 257.50p | 251.00p | 257.50p | 729 |
| 06/07/2018 | 255.00p | 262.50p | 255.00p | 257.50p | 400 |
| 05/07/2018 | 235.00p | 255.00p | 235.00p | 255.00p | 1900 |
| 04/07/2018 | 235.00p | 235.00p | 227.50p | 235.00p | 849 |
| 03/07/2018 | 220.00p | 240.00p | 220.00p | 235.00p | 15263 |
| 02/07/2018 | 220.00p | 220.00p | 215.00p | 220.00p | 4360 |
| 29/06/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/06/2018 | 230.00p | 230.00p | 220.00p | 220.00p | 1808 |
| 27/06/2018 | 232.50p | 235.00p | 225.10p | 230.00p | 1609 |
| 26/06/2018 | 240.00p | 240.00p | 216.00p | 232.50p | 6413 |
| 25/06/2018 | 240.00p | 240.00p | 232.50p | 240.00p | 137 |
| 22/06/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/06/2018 | 240.50p | 240.50p | 230.00p | 240.00p | 951 |
| 20/06/2018 | 245.00p | 245.00p | 235.00p | 245.00p | 60 |
| 19/06/2018 | 245.00p | 245.00p | 236.00p | 245.00p | 459 |
| 18/06/2018 | 239.50p | 245.00p | 238.50p | 245.00p | 462 |
| 15/06/2018 | 239.50p | 239.50p | 231.00p | 239.50p | 1000 |
| 14/06/2018 | 239.50p | 240.00p | 239.50p | 239.50p | 104 |
| 13/06/2018 | 230.00p | 239.50p | 226.50p | 239.50p | 6480 |
| 12/06/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/06/2018 | 230.00p | 230.00p | 226.00p | 230.00p | 351 |
| 08/06/2018 | 232.50p | 235.00p | 230.00p | 230.00p | 2300 |
| 07/06/2018 | 232.50p | 232.50p | 226.00p | 232.50p | 1141 |
| 06/06/2018 | 232.50p | 235.00p | 232.50p | 232.50p | 348 |
| 05/06/2018 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 04/06/2018 | 232.50p | 235.00p | 232.50p | 232.50p | 63 |
| 01/06/2018 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 31/05/2018 | 232.50p | 239.50p | 232.50p | 232.50p | 60 |
| 30/05/2018 | 242.50p | 242.50p | 232.50p | 232.50p | 4784 |
| 29/05/2018 | 251.75p | 256.25p | 242.50p | 242.50p | 0 |
| 25/05/2018 | 251.75p | 251.75p | 251.75p | 251.75p | 0 |
| 24/05/2018 | 251.75p | 257.00p | 242.08p | 251.75p | 700 |
| 23/05/2018 | 251.75p | 261.21p | 247.50p | 251.75p | 3306 |
| 22/05/2018 | 245.00p | 261.88p | 245.00p | 251.75p | 2290 |
| 21/05/2018 | 245.00p | 255.00p | 245.00p | 245.00p | 4130 |
| 18/05/2018 | 245.00p | 255.00p | 245.00p | 245.00p | 1600 |
| 17/05/2018 | 235.00p | 245.00p | 235.00p | 245.00p | 1518 |
| 16/05/2018 | 235.00p | 244.00p | 235.00p | 235.00p | 41 |
| 15/05/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/05/2018 | 232.50p | 240.00p | 232.50p | 235.00p | 1040 |
| 11/05/2018 | 232.50p | 238.50p | 232.50p | 232.50p | 328 |
| 10/05/2018 | 232.50p | 238.50p | 225.00p | 232.50p | 509 |
| 09/05/2018 | 225.00p | 232.50p | 225.00p | 232.50p | 0 |
| 08/05/2018 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 04/05/2018 | 230.00p | 230.00p | 228.50p | 230.00p | 2780 |
| 03/05/2018 | 230.00p | 230.00p | 228.50p | 230.00p | 1000 |
| 02/05/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/05/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/04/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/04/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/04/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/04/2018 | 232.50p | 234.50p | 230.00p | 230.00p | 424 |
| 24/04/2018 | 232.50p | 232.50p | 228.00p | 232.50p | 398 |
| 23/04/2018 | 235.00p | 235.00p | 225.00p | 232.50p | 728 |
| 20/04/2018 | 245.00p | 245.00p | 229.00p | 235.00p | 1578 |
| 19/04/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/04/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 200 |
| 17/04/2018 | 250.00p | 250.00p | 245.00p | 245.00p | 10 |
| 16/04/2018 | 250.00p | 257.50p | 250.00p | 250.00p | 38 |
| 13/04/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 254 |
| 12/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/04/2018 | 250.00p | 250.00p | 248.75p | 250.00p | 0 |
| 10/04/2018 | 246.25p | 248.75p | 246.25p | 248.75p | 0 |
| 09/04/2018 | 246.25p | 246.25p | 242.50p | 246.25p | 880 |
| 06/04/2018 | 225.00p | 255.00p | 205.00p | 246.25p | 3221 |
| 05/04/2018 | 202.50p | 220.00p | 202.50p | 220.00p | 2700 |
| 04/04/2018 | 202.50p | 204.99p | 202.50p | 202.50p | 494 |
| 03/04/2018 | 202.50p | 202.50p | 202.50p | 202.50p | 700 |
| 29/03/2018 | 202.50p | 202.50p | 200.00p | 202.50p | 1000 |
| 28/03/2018 | 200.00p | 202.50p | 200.00p | 202.50p | 0 |
| 27/03/2018 | 202.50p | 202.50p | 200.00p | 200.00p | 15480 |
| 26/03/2018 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 23/03/2018 | 202.50p | 202.50p | 200.00p | 202.50p | 500 |
| 22/03/2018 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 21/03/2018 | 202.50p | 202.50p | 200.00p | 202.50p | 688 |
| 20/03/2018 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 19/03/2018 | 202.50p | 202.50p | 195.00p | 202.50p | 2824 |
| 16/03/2018 | 202.50p | 204.99p | 200.00p | 202.50p | 1111 |
| 15/03/2018 | 205.00p | 205.00p | 201.60p | 202.50p | 1850 |
| 14/03/2018 | 205.00p | 208.25p | 205.00p | 205.00p | 600 |
| 13/03/2018 | 207.50p | 207.50p | 205.00p | 205.00p | 95 |
| 12/03/2018 | 207.50p | 207.50p | 205.00p | 207.50p | 174 |
| 09/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 08/03/2018 | 205.00p | 207.50p | 207.50p | 207.50p | 0 |
| 07/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 06/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 05/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 02/03/2018 | 207.50p | 207.50p | 207.00p | 207.50p | 159 |
| 01/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 28/02/2018 | 207.50p | 207.50p | 207.00p | 207.50p | 429 |
| 27/02/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 26/02/2018 | 207.50p | 207.50p | 205.00p | 207.50p | 2000 |
| 23/02/2018 | 207.50p | 207.50p | 205.05p | 207.50p | 156 |
| 22/02/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 21/02/2018 | 205.00p | 207.50p | 205.00p | 207.50p | 0 |
| 20/02/2018 | 205.00p | 206.70p | 205.00p | 205.00p | 2419 |
| 19/02/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/02/2018 | 205.00p | 206.70p | 205.00p | 205.00p | 1048 |
| 15/02/2018 | 205.00p | 207.30p | 205.00p | 205.00p | -182 |
| 14/02/2018 | 205.00p | 205.00p | 196.00p | 205.00p | 200 |
| 13/02/2018 | 205.00p | 207.30p | 202.50p | 205.00p | 1316 |
| 12/02/2018 | 205.00p | 207.30p | 205.00p | 205.00p | 0 |
| 09/02/2018 | 205.00p | 205.00p | 203.50p | 205.00p | 330 |
| 08/02/2018 | 205.00p | 207.50p | 203.50p | 205.00p | 810 |
| 07/02/2018 | 212.50p | 212.50p | 205.00p | 205.00p | 11000 |
| 06/02/2018 | 205.00p | 212.50p | 200.00p | 212.50p | 600 |
| 05/02/2018 | 212.50p | 214.90p | 212.50p | 212.50p | 1170 |
| 02/02/2018 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 01/02/2018 | 232.50p | 235.00p | 212.50p | 212.50p | 3085 |
| 31/01/2018 | 245.00p | 245.00p | 205.00p | 232.50p | 13236 |
| 30/01/2018 | 267.50p | 267.50p | 260.00p | 267.50p | 1200 |
| 29/01/2018 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 26/01/2018 | 267.50p | 267.50p | 260.00p | 267.50p | 1600 |
| 25/01/2018 | 267.50p | 268.75p | 260.00p | 267.50p | 1972 |
| 24/01/2018 | 275.00p | 275.00p | 260.00p | 267.50p | 1289 |
| 23/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 22/01/2018 | 275.00p | 275.00p | 260.60p | 275.00p | 2203 |
| 19/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 17/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 5000 |
| 16/01/2018 | 263.75p | 287.82p | 263.75p | 275.00p | 1518 |
| 15/01/2018 | 263.75p | 263.75p | 253.50p | 263.75p | 126 |
| 12/01/2018 | 263.75p | 263.75p | 263.75p | 263.75p | -500 |
| 11/01/2018 | 257.50p | 263.75p | 253.50p | 263.75p | 750 |
| 10/01/2018 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 09/01/2018 | 262.50p | 262.50p | 253.00p | 257.50p | 1039 |
| 08/01/2018 | 262.50p | 262.50p | 252.50p | 262.50p | 488 |
| 05/01/2018 | 262.50p | 267.25p | 252.50p | 262.50p | 4340 |
| 04/01/2018 | 262.50p | 262.50p | 250.00p | 262.50p | 1401 |
| 03/01/2018 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 02/01/2018 | 262.50p | 269.75p | 250.00p | 262.50p | 191 |
| 29/12/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 28/12/2017 | 256.25p | 256.25p | 251.88p | 256.25p | 478 |
| 27/12/2017 | 256.25p | 262.50p | 251.88p | 256.25p | 1908 |
| 22/12/2017 | 256.25p | 262.50p | 256.25p | 256.25p | 50 |
| 21/12/2017 | 268.75p | 275.00p | 250.00p | 256.25p | 5035 |
| 20/12/2017 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 19/12/2017 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 18/12/2017 | 275.00p | 282.25p | 262.50p | 268.75p | 531 |
| 15/12/2017 | 281.25p | 282.25p | 275.00p | 275.00p | 200 |
| 14/12/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 1712 |
| 13/12/2017 | 287.50p | 287.50p | 275.00p | 281.25p | 1659 |
| 12/12/2017 | 293.75p | 293.75p | 287.50p | 287.50p | 400 |
| 11/12/2017 | 287.50p | 297.00p | 287.50p | 293.75p | 1000 |
| 08/12/2017 | 262.50p | 287.50p | 262.50p | 287.50p | 2025 |
| 07/12/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/12/2017 | 262.50p | 275.00p | 262.50p | 262.50p | 180 |
| 05/12/2017 | 262.50p | 262.50p | 255.56p | 262.50p | 606 |
| 04/12/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 01/12/2017 | 262.50p | 275.00p | 257.50p | 262.50p | 3366 |
| 30/11/2017 | 262.50p | 272.50p | 255.56p | 262.50p | 573 |
| 29/11/2017 | 262.50p | 262.50p | 255.56p | 262.50p | 60 |
| 28/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/11/2017 | 256.25p | 262.50p | 251.25p | 262.50p | 4674 |
| 24/11/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 23/11/2017 | 268.75p | 268.75p | 250.00p | 256.25p | 6185 |
| 22/11/2017 | 281.25p | 281.25p | 268.75p | 268.75p | 200 |
| 21/11/2017 | 281.25p | 281.88p | 275.00p | 281.25p | 1159 |
| 20/11/2017 | 281.25p | 282.25p | 281.25p | 281.25p | 35 |
| 17/11/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 409 |
| 16/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 35 |
| 15/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 723 |
| 14/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 170 |
| 13/11/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 10/11/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 6501 |
| 09/11/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 08/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 56 |
| 07/11/2017 | 281.25p | 283.75p | 281.25p | 281.25p | 800 |
| 06/11/2017 | 281.25p | 283.75p | 275.00p | 281.25p | 672 |
| 03/11/2017 | 275.00p | 287.50p | 275.00p | 281.25p | 5788 |
| 02/11/2017 | 293.75p | 293.75p | 253.38p | 275.00p | 13676 |
| 01/11/2017 | 312.50p | 312.50p | 281.25p | 293.75p | 8772 |
| 31/10/2017 | 331.25p | 331.25p | 300.00p | 312.50p | 40000 |
| 30/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 9641 |
| 27/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 22986 |
| 26/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 1410 |
| 25/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 303 |
| 24/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 2173 |
| 23/10/2017 | 337.50p | 337.50p | 325.00p | 331.25p | 24320 |
| 20/10/2017 | 337.50p | 337.50p | 325.00p | 337.50p | 480 |
| 19/10/2017 | 337.50p | 337.50p | 325.00p | 337.50p | 2993 |
| 18/10/2017 | 343.75p | 343.75p | 325.00p | 337.50p | 2678 |
| 17/10/2017 | 343.75p | 343.75p | 325.40p | 343.75p | 1800 |
| 16/10/2017 | 343.75p | 345.00p | 337.50p | 343.75p | 2388 |
| 13/10/2017 | 343.75p | 343.75p | 343.75p | 343.75p | 1545 |
| 12/10/2017 | 331.25p | 343.75p | 331.25p | 343.75p | 7200 |
| 11/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 1086 |
| 10/10/2017 | 337.50p | 337.50p | 331.25p | 331.25p | 200 |
| 09/10/2017 | 337.50p | 343.75p | 337.50p | 337.50p | 8275 |
*Close Price adjusted for both dividends and splits