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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Regtech Open Project (RTOP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 13/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 12/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 11/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 08/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 07/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 06/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 05/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 04/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 01/11/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 31/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 30/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 29/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 28/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 25/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 24/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 23/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 22/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 21/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 18/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 17/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 16/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 15/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 14/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 11/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 10/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 09/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 08/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 07/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 04/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 03/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 02/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 01/10/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 30/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 27/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 26/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 25/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 24/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 23/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 20/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 19/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 18/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 17/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 16/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 13/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 12/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 11/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 10/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 09/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 06/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 05/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 04/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 03/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 02/09/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 30/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 28/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 27/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 23/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 22/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 21/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 20/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 19/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 16/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 15/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 14/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 13/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 12/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 09/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 08/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 07/08/2024 | 4.50p | 4.32p | 4.32p | 4.50p | 0 |
| 06/08/2024 | 0.00p | 4.32p | 4.32p | 4.50p | 0 |
| 05/08/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/08/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/08/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/06/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/06/2024 | 4.50p | 4.88p | 4.25p | 4.50p | 219821 |
| 26/06/2024 | 4.50p | 5.00p | 4.11p | 4.50p | 58268 |
| 25/06/2024 | 3.50p | 4.90p | 3.50p | 4.50p | 581603 |
| 24/06/2024 | 3.25p | 4.00p | 3.25p | 3.50p | 50647 |
| 21/06/2024 | 3.25p | 4.00p | 3.25p | 3.25p | 100 |
| 20/06/2024 | 3.50p | 4.00p | 3.16p | 3.25p | 79309 |
| 19/06/2024 | 3.75p | 4.50p | 3.15p | 3.50p | 138657 |
| 18/06/2024 | 3.25p | 5.50p | 3.00p | 3.75p | 1679203 |
| 17/06/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 114044 |
| 14/06/2024 | 3.25p | 3.50p | 3.00p | 3.25p | 528967 |
| 13/06/2024 | 4.50p | 5.00p | 4.08p | 4.25p | 50633 |
| 12/06/2024 | 4.75p | 5.50p | 4.15p | 4.50p | 425671 |
| 11/06/2024 | 6.50p | 7.00p | 4.50p | 5.00p | 418428 |
| 10/06/2024 | 5.50p | 7.50p | 5.00p | 6.90p | 4610022 |
| 07/06/2024 | 3.50p | 8.50p | 3.41p | 5.50p | 5962196 |
| 06/06/2024 | 1.40p | 5.75p | 1.40p | 3.50p | 2413013 |
| 05/06/2024 | 1.25p | 1.80p | 1.25p | 1.40p | 960103 |
| 04/06/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 174260 |
| 03/06/2024 | 1.25p | 1.40p | 1.11p | 1.25p | 494170 |
| 31/05/2024 | 1.50p | 1.50p | 1.05p | 1.25p | 152803 |
| 30/05/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 29/05/2024 | 1.50p | 1.95p | 1.50p | 1.50p | 1556 |
| 28/05/2024 | 1.53p | 2.30p | 1.58p | 1.75p | 0 |
| 24/05/2024 | 1.53p | 1.78p | 1.25p | 1.58p | 0 |
| 23/05/2024 | 1.53p | 1.37p | 1.13p | 1.25p | 59134 |
| 22/05/2024 | 1.53p | 1.91p | 1.49p | 1.55p | 246956 |
| 21/05/2024 | 1.31p | 1.85p | 1.27p | 1.70p | 290000 |
| 20/05/2024 | 1.50p | 1.50p | 1.30p | 1.30p | 263057 |
| 17/05/2024 | 1.50p | 1.45p | 1.06p | 1.45p | 366255 |
| 16/05/2024 | 1.50p | 1.85p | 1.00p | 1.55p | 136311 |
| 15/05/2024 | 1.75p | 2.27p | 1.57p | 2.27p | 210598 |
| 14/05/2024 | 1.75p | 2.70p | 1.75p | 2.28p | 115660 |
| 13/05/2024 | 1.75p | 2.27p | 1.80p | 1.80p | 0 |
| 10/05/2024 | 1.75p | 2.90p | 1.73p | 2.27p | 290998 |
| 09/05/2024 | 2.00p | 2.00p | 1.80p | 1.95p | 110075 |
| 08/05/2024 | 2.24p | 2.41p | 2.00p | 2.12p | 255763 |
| 07/05/2024 | 2.65p | 2.66p | 2.29p | 2.29p | 156288 |
| 03/05/2024 | 2.70p | 2.94p | 2.48p | 2.94p | 300807 |
| 02/05/2024 | 2.41p | 3.49p | 2.41p | 3.00p | 239206 |
| 01/05/2024 | 2.88p | 3.02p | 2.47p | 2.47p | 332250 |
| 30/04/2024 | 2.90p | 3.47p | 2.90p | 3.20p | 80982 |
| 29/04/2024 | 2.78p | 3.46p | 2.70p | 3.13p | 104957 |
| 26/04/2024 | 2.71p | 3.00p | 2.70p | 2.85p | 284274 |
| 25/04/2024 | 2.50p | 2.70p | 2.01p | 2.50p | 198366 |
| 24/04/2024 | 2.50p | 2.50p | 2.00p | 2.50p | 305 |
| 23/04/2024 | 2.50p | 2.95p | 2.50p | 2.50p | 21948 |
| 22/04/2024 | 2.50p | 2.79p | 2.10p | 2.39p | 334307 |
| 19/04/2024 | 2.50p | 2.50p | 1.87p | 2.26p | 530831 |
| 18/04/2024 | 2.00p | 2.40p | 1.88p | 1.88p | 0 |
| 17/04/2024 | 2.00p | 2.00p | 1.95p | 2.00p | 275905 |
| 16/04/2024 | 2.00p | 2.15p | 1.81p | 1.81p | 703927 |
| 15/04/2024 | 2.82p | 2.82p | 2.13p | 2.75p | 63510 |
| 12/04/2024 | 2.51p | 3.00p | 2.01p | 2.75p | 1167988 |
| 11/04/2024 | 3.00p | 3.75p | 2.65p | 3.15p | 403188 |
| 10/04/2024 | 3.30p | 3.35p | 2.25p | 2.25p | 502911 |
| 09/04/2024 | 2.51p | 3.99p | 2.28p | 2.75p | 418181 |
| 08/04/2024 | 3.00p | 3.00p | 2.25p | 2.25p | 468013 |
| 05/04/2024 | 3.79p | 3.79p | 3.39p | 3.39p | 10 |
| 04/04/2024 | 3.79p | 3.79p | 3.08p | 3.50p | 15193 |
| 03/04/2024 | 3.30p | 3.41p | 3.00p | 3.25p | 341825 |
| 02/04/2024 | 3.20p | 3.90p | 2.75p | 3.59p | 909961 |
| 28/03/2024 | 3.00p | 3.55p | 2.20p | 3.10p | 684661 |
| 27/03/2024 | 3.11p | 3.59p | 2.50p | 3.28p | 1623415 |
| 26/03/2024 | 3.00p | 3.86p | 3.00p | 3.46p | 168498 |
| 25/03/2024 | 3.02p | 3.40p | 3.02p | 3.11p | 74361 |
| 22/03/2024 | 3.22p | 3.45p | 2.66p | 3.35p | 140680 |
| 21/03/2024 | 3.22p | 3.25p | 2.50p | 2.78p | 2168743 |
| 20/03/2024 | 3.69p | 3.85p | 3.69p | 3.35p | 118177 |
| 19/03/2024 | 3.69p | 5.05p | 3.67p | 3.85p | 746487 |
| 18/03/2024 | 3.10p | 4.75p | 3.10p | 4.10p | 3377086 |
| 15/03/2024 | 3.50p | 4.00p | 3.00p | 3.25p | 263050 |
| 14/03/2024 | 2.93p | 2.93p | 2.65p | 2.72p | 172099 |
| 13/03/2024 | 3.50p | 3.50p | 3.00p | 3.00p | 24581 |
| 12/03/2024 | 2.68p | 3.00p | 2.58p | 3.00p | 186476 |
| 11/03/2024 | 2.99p | 3.40p | 2.71p | 2.98p | 1350501 |
| 08/03/2024 | 2.88p | 4.05p | 2.81p | 3.40p | 359017 |
| 07/03/2024 | 3.99p | 3.38p | 3.21p | 3.21p | 13298 |
| 06/03/2024 | 3.99p | 4.00p | 2.70p | 3.78p | 296877 |
| 05/03/2024 | 3.10p | 3.73p | 2.50p | 3.73p | 766396 |
| 04/03/2024 | 3.31p | 3.84p | 3.05p | 3.84p | 10000 |
| 01/03/2024 | 3.31p | 4.00p | 3.26p | 4.00p | 51113 |
| 29/02/2024 | 3.01p | 4.08p | 3.01p | 4.08p | 89654 |
| 28/02/2024 | 3.50p | 4.03p | 3.39p | 3.39p | 167404 |
| 27/02/2024 | 3.00p | 3.89p | 2.99p | 3.00p | 1411998 |
| 26/02/2024 | 5.00p | 5.24p | 4.78p | 5.24p | 60159 |
| 23/02/2024 | 4.99p | 4.85p | 3.50p | 4.20p | 110955 |
| 22/02/2024 | 4.99p | 4.00p | 4.00p | 4.00p | 0 |
| 21/02/2024 | 4.99p | 4.97p | 4.00p | 4.00p | 250 |
| 20/02/2024 | 4.99p | 4.90p | 4.10p | 4.10p | 20000 |
| 19/02/2024 | 4.99p | 4.99p | 4.00p | 4.00p | 105288 |
| 16/02/2024 | 3.50p | 5.50p | 3.50p | 4.00p | 318010 |
| 15/02/2024 | 5.00p | 7.00p | 4.99p | 4.99p | 0 |
| 14/02/2024 | 5.00p | 5.00p | 4.99p | 4.99p | 165853 |
| 13/02/2024 | 5.00p | 6.03p | 5.74p | 5.74p | 8365 |
| 12/02/2024 | 5.00p | 6.26p | 5.50p | 5.50p | 26000 |
| 09/02/2024 | 5.00p | 5.00p | 4.75p | 4.75p | 100000 |
| 08/02/2024 | 5.00p | 6.86p | 3.55p | 5.75p | 1193919 |
| 07/02/2024 | 5.22p | 5.50p | 5.00p | 5.24p | 526061 |
| 06/02/2024 | 5.50p | 6.00p | 4.50p | 5.24p | 175261 |
| 05/02/2024 | 5.00p | 5.40p | 5.00p | 5.00p | 119093 |
| 02/02/2024 | 6.30p | 6.98p | 6.00p | 6.54p | 191502 |
| 01/02/2024 | 6.22p | 7.09p | 6.20p | 7.09p | 190495 |
| 31/01/2024 | 6.78p | 6.78p | 5.90p | 5.90p | 60012 |
*Close Price adjusted for both dividends and splits