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:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/03/2026 | 2.10p | 2.20p | 1.91p | 2.00p | 556056 |
| 26/03/2026 | 2.10p | 2.20p | 1.80p | 2.10p | 899954 |
| 25/03/2026 | 2.40p | 2.40p | 2.19p | 2.35p | 42563 |
| 24/03/2026 | 2.60p | 2.70p | 2.30p | 2.40p | 91185 |
| 23/03/2026 | 2.60p | 2.63p | 2.60p | 2.60p | 0 |
| 20/03/2026 | 2.60p | 2.60p | 2.43p | 2.60p | 0 |
| 19/03/2026 | 2.60p | 2.60p | 2.55p | 2.60p | 921 |
| 18/03/2026 | 2.60p | 2.60p | 2.45p | 2.60p | 32000 |
| 17/03/2026 | 2.60p | 2.61p | 2.50p | 2.60p | 30483 |
| 16/03/2026 | 2.65p | 2.70p | 2.50p | 2.60p | 61719 |
| 13/03/2026 | 2.65p | 2.66p | 2.60p | 2.65p | 11525 |
| 12/03/2026 | 2.70p | 2.70p | 2.61p | 2.65p | 48748 |
| 11/03/2026 | 2.75p | 2.80p | 2.70p | 2.70p | 35019 |
| 10/03/2026 | 2.75p | 2.80p | 2.70p | 2.75p | 340 |
| 09/03/2026 | 2.90p | 2.90p | 2.75p | 2.75p | 8875 |
| 06/03/2026 | 2.90p | 2.93p | 2.80p | 2.90p | 22251 |
| 05/03/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 111 |
| 04/03/2026 | 2.90p | 2.90p | 2.87p | 2.90p | 174 |
| 03/03/2026 | 2.90p | 2.90p | 2.88p | 2.90p | 25000 |
| 02/03/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 500 |
| 27/02/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 15134 |
| 26/02/2026 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 25/02/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 8025 |
| 24/02/2026 | 2.90p | 2.90p | 2.89p | 2.90p | 80 |
| 23/02/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 15598 |
| 20/02/2026 | 2.90p | 2.90p | 2.80p | 2.90p | 300 |
| 19/02/2026 | 2.90p | 3.00p | 2.80p | 2.90p | 2605 |
| 18/02/2026 | 2.90p | 3.00p | 2.90p | 2.90p | 737 |
| 17/02/2026 | 2.90p | 3.00p | 2.85p | 2.90p | 16448 |
| 16/02/2026 | 2.95p | 3.10p | 2.80p | 2.90p | 91041 |
| 13/02/2026 | 3.05p | 3.10p | 2.90p | 2.95p | 58743 |
| 12/02/2026 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 11/02/2026 | 3.05p | 3.05p | 3.00p | 3.05p | 275000 |
| 10/02/2026 | 3.10p | 3.10p | 3.03p | 3.05p | 0 |
| 09/02/2026 | 3.10p | 3.10p | 3.00p | 3.10p | 16 |
| 06/02/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 313 |
| 05/02/2026 | 3.10p | 3.10p | 2.90p | 3.10p | 69728 |
| 04/02/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 631 |
| 03/02/2026 | 3.10p | 3.10p | 3.05p | 3.10p | 0 |
| 02/02/2026 | 3.10p | 3.10p | 3.00p | 3.10p | 7727 |
| 30/01/2026 | 3.10p | 3.10p | 3.00p | 3.10p | 250000 |
| 29/01/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 35931 |
| 28/01/2026 | 3.50p | 3.50p | 2.85p | 3.10p | 939114 |
| 27/01/2026 | 3.30p | 3.60p | 3.20p | 3.50p | 206689 |
| 26/01/2026 | 3.30p | 3.30p | 3.20p | 3.30p | 129 |
| 23/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 302660 |
| 22/01/2026 | 3.30p | 3.38p | 3.20p | 3.30p | 229328 |
| 21/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 7590 |
| 20/01/2026 | 3.30p | 3.39p | 3.30p | 3.30p | 277802 |
| 19/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 30 |
| 16/01/2026 | 3.30p | 3.30p | 3.20p | 3.30p | 30003 |
| 15/01/2026 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 14/01/2026 | 3.30p | 3.30p | 3.20p | 3.30p | 3433 |
| 13/01/2026 | 3.30p | 3.30p | 3.20p | 3.30p | 23137 |
| 12/01/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 6654 |
| 09/01/2026 | 3.30p | 3.40p | 3.30p | 3.30p | 90 |
| 08/01/2026 | 3.35p | 3.40p | 3.20p | 3.30p | 74 |
| 07/01/2026 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 06/01/2026 | 3.35p | 3.35p | 3.20p | 3.35p | 500 |
| 05/01/2026 | 3.35p | 3.50p | 3.20p | 3.35p | 8799 |
| 02/01/2026 | 3.35p | 3.35p | 3.21p | 3.35p | 375 |
| 01/01/2026 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 31/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 30/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 29/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 15600 |
| 26/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 36094 |
| 25/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 36094 |
| 24/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 36094 |
| 23/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 7854 |
| 22/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 19/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 9360 |
| 18/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 17/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 38000 |
| 16/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 357 |
| 15/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 3121 |
| 12/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 11/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 10/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 287 |
| 09/12/2025 | 3.35p | 3.35p | 3.21p | 3.35p | 300 |
| 08/12/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 590 |
| 05/12/2025 | 3.35p | 3.35p | 3.35p | 3.35p | 3231 |
| 04/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 18534 |
| 03/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 665 |
| 02/12/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 9236 |
| 01/12/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 28/11/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 27/11/2025 | 3.35p | 3.35p | 3.22p | 3.35p | 115000 |
| 26/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 4200 |
| 25/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 16467 |
| 24/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 159166 |
| 21/11/2025 | 3.35p | 3.35p | 3.23p | 3.35p | 4418 |
| 20/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 233 |
| 19/11/2025 | 3.35p | 3.35p | 3.00p | 3.35p | 150500 |
| 18/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 3952 |
| 17/11/2025 | 3.35p | 3.35p | 3.25p | 3.35p | 554 |
| 14/11/2025 | 3.35p | 3.44p | 3.25p | 3.35p | 4449 |
| 13/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 3 |
| 12/11/2025 | 3.35p | 3.35p | 3.14p | 3.35p | 15866 |
| 11/11/2025 | 3.35p | 3.35p | 3.25p | 3.35p | 21236 |
| 10/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 355 |
| 07/11/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 06/11/2025 | 3.35p | 3.40p | 3.35p | 3.35p | 0 |
| 05/11/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 7495 |
| 04/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 40477 |
| 03/11/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 252140 |
| 31/10/2025 | 3.35p | 3.35p | 3.20p | 3.35p | 105309 |
| 30/10/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 30431 |
| 29/10/2025 | 3.35p | 3.35p | 3.30p | 3.35p | 5024 |
| 28/10/2025 | 3.30p | 3.50p | 3.10p | 3.35p | 357198 |
| 27/10/2025 | 3.20p | 3.40p | 3.06p | 3.30p | 137576 |
| 24/10/2025 | 3.20p | 3.20p | 3.08p | 3.20p | 0 |
| 23/10/2025 | 3.20p | 3.20p | 3.08p | 3.20p | 0 |
| 22/10/2025 | 3.30p | 3.50p | 3.10p | 3.20p | 357224 |
| 21/10/2025 | 3.30p | 3.30p | 3.10p | 3.30p | 22422 |
| 20/10/2025 | 3.30p | 3.30p | 3.10p | 3.30p | 0 |
| 17/10/2025 | 3.35p | 3.50p | 3.10p | 3.30p | 3 |
| 16/10/2025 | 3.35p | 3.60p | 3.30p | 3.35p | 7207 |
| 15/10/2025 | 3.35p | 3.35p | 3.30p | 3.35p | 4852 |
| 14/10/2025 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 13/10/2025 | 3.35p | 3.35p | 3.25p | 3.35p | 272000 |
| 10/10/2025 | 3.30p | 3.46p | 3.20p | 3.35p | 739003 |
| 09/10/2025 | 3.70p | 3.70p | 3.53p | 3.55p | 0 |
| 08/10/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 07/10/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 06/10/2025 | 3.70p | 3.70p | 3.50p | 3.70p | 57390 |
| 03/10/2025 | 3.80p | 4.08p | 3.60p | 3.70p | 25080 |
| 02/10/2025 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 01/10/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 8750 |
| 30/09/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 300 |
| 29/09/2025 | 3.80p | 3.80p | 3.78p | 3.80p | 3076 |
| 26/09/2025 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 25/09/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 740 |
| 24/09/2025 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 23/09/2025 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 22/09/2025 | 3.90p | 4.00p | 3.60p | 3.80p | 138193 |
| 19/09/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 650 |
| 18/09/2025 | 3.90p | 4.00p | 3.90p | 4.00p | 11250 |
| 17/09/2025 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 16/09/2025 | 3.90p | 3.90p | 3.90p | 3.90p | 514 |
| 15/09/2025 | 3.90p | 3.90p | 3.82p | 3.90p | 4 |
| 12/09/2025 | 3.90p | 4.00p | 3.83p | 3.90p | 15823 |
| 11/09/2025 | 3.90p | 3.90p | 3.90p | 3.90p | 5351 |
| 10/09/2025 | 3.90p | 3.90p | 3.83p | 3.90p | 3133 |
| 09/09/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 60670 |
| 08/09/2025 | 3.90p | 3.90p | 3.85p | 3.90p | 4832 |
| 05/09/2025 | 3.90p | 3.90p | 3.84p | 3.90p | 4687 |
| 04/09/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 44589 |
| 03/09/2025 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 02/09/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 23324 |
| 01/09/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 301142 |
| 29/08/2025 | 3.90p | 4.00p | 3.87p | 3.90p | 1 |
| 28/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 2859 |
| 27/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 12399 |
| 26/08/2025 | 3.90p | 3.87p | 3.87p | 3.90p | 0 |
| 22/08/2025 | 3.90p | 3.90p | 3.87p | 3.90p | 0 |
| 21/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 400000 |
| 20/08/2025 | 3.90p | 3.90p | 3.85p | 3.90p | 51847 |
| 19/08/2025 | 3.90p | 3.90p | 3.85p | 3.90p | 4285 |
| 18/08/2025 | 3.90p | 3.90p | 3.87p | 3.90p | 0 |
| 15/08/2025 | 3.90p | 3.90p | 3.85p | 3.90p | 10079 |
| 14/08/2025 | 3.90p | 3.90p | 3.87p | 3.90p | 0 |
| 13/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 750 |
| 12/08/2025 | 3.90p | 3.90p | 3.80p | 3.90p | 43646 |
| 11/08/2025 | 3.90p | 3.93p | 3.82p | 3.90p | 127802 |
| 08/08/2025 | 4.30p | 4.30p | 3.80p | 3.90p | 956114 |
| 07/08/2025 | 4.30p | 4.30p | 4.24p | 4.30p | 254705 |
| 06/08/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 199555 |
| 05/08/2025 | 4.30p | 4.30p | 4.12p | 4.30p | 24248 |
| 04/08/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 104879 |
| 01/08/2025 | 4.30p | 4.42p | 4.30p | 4.30p | 0 |
| 31/07/2025 | 4.30p | 4.42p | 4.11p | 4.30p | 101491 |
| 30/07/2025 | 4.30p | 4.50p | 4.11p | 4.30p | 250085 |
| 29/07/2025 | 4.30p | 4.50p | 4.13p | 4.30p | 53445 |
| 28/07/2025 | 4.30p | 4.50p | 4.10p | 4.30p | 114988 |
| 25/07/2025 | 4.20p | 4.40p | 4.10p | 4.30p | 173784 |
| 24/07/2025 | 3.90p | 4.34p | 3.90p | 4.20p | 645000 |
| 23/07/2025 | 3.90p | 3.90p | 3.72p | 3.90p | 10802 |
| 22/07/2025 | 3.80p | 4.00p | 3.80p | 4.00p | 374912 |
| 21/07/2025 | 3.80p | 4.00p | 3.80p | 3.80p | 137500 |
| 18/07/2025 | 3.70p | 3.86p | 3.70p | 3.80p | 209969 |
| 17/07/2025 | 3.70p | 3.80p | 3.56p | 3.70p | 278076 |
| 16/07/2025 | 3.70p | 3.70p | 3.56p | 3.70p | 36209 |
| 15/07/2025 | 3.70p | 3.80p | 3.56p | 3.70p | 67313 |
| 14/07/2025 | 3.70p | 3.90p | 3.70p | 3.70p | 139 |
| 11/07/2025 | 3.70p | 3.80p | 3.70p | 3.70p | 26753 |
| 10/07/2025 | 3.70p | 3.70p | 3.50p | 3.70p | 1874 |
| 09/07/2025 | 3.70p | 3.80p | 3.70p | 3.70p | 26001 |
| 08/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 07/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 04/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 03/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 02/07/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 01/07/2025 | 3.70p | 3.90p | 3.50p | 3.70p | 28038 |
| 30/06/2025 | 3.70p | 3.85p | 3.70p | 3.70p | 32500 |
| 27/06/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 26/06/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 25/06/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 24/06/2025 | 3.70p | 3.86p | 3.52p | 3.70p | 250001 |
| 23/06/2025 | 3.70p | 3.86p | 3.51p | 3.70p | 204542 |
| 20/06/2025 | 3.70p | 3.77p | 3.50p | 3.70p | 58765 |
*Close Price adjusted for both dividends and splits