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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- 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
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits