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 Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/06/2025 | 3.70p | 3.77p | 3.50p | 3.70p | 149374 |
| 18/06/2025 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 17/06/2025 | 3.70p | 3.90p | 3.52p | 3.70p | 405159 |
| 16/06/2025 | 3.60p | 3.90p | 3.60p | 3.70p | 374175 |
| 13/06/2025 | 3.60p | 3.80p | 3.52p | 3.60p | 250123 |
| 12/06/2025 | 3.50p | 3.80p | 3.50p | 3.60p | 335000 |
| 11/06/2025 | 3.50p | 3.70p | 3.50p | 3.50p | 30000 |
| 10/06/2025 | 3.50p | 3.70p | 3.30p | 3.50p | 261093 |
| 09/06/2025 | 3.50p | 3.50p | 3.38p | 3.50p | 13451 |
| 06/06/2025 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 05/06/2025 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 04/06/2025 | 3.50p | 3.78p | 3.50p | 3.50p | 27824 |
| 03/06/2025 | 3.50p | 3.70p | 3.30p | 3.50p | 13541 |
| 02/06/2025 | 3.50p | 3.50p | 3.30p | 3.50p | 9000 |
| 30/05/2025 | 3.50p | 3.70p | 3.30p | 3.50p | 95 |
| 29/05/2025 | 3.50p | 3.69p | 3.50p | 3.50p | 11078 |
| 28/05/2025 | 3.45p | 3.60p | 3.45p | 3.50p | 127248 |
| 27/05/2025 | 3.40p | 3.57p | 3.40p | 3.45p | 140000 |
| 23/05/2025 | 3.40p | 3.50p | 3.40p | 3.40p | 100000 |
| 22/05/2025 | 3.40p | 3.40p | 3.24p | 3.40p | 35518 |
| 21/05/2025 | 3.55p | 3.55p | 3.30p | 3.40p | 182129 |
| 20/05/2025 | 3.55p | 3.55p | 3.30p | 3.55p | 744 |
| 19/05/2025 | 3.55p | 3.55p | 3.35p | 3.55p | 4660 |
| 16/05/2025 | 3.55p | 3.55p | 3.47p | 3.55p | 0 |
| 15/05/2025 | 3.55p | 3.75p | 3.55p | 3.55p | 20 |
| 14/05/2025 | 3.50p | 3.80p | 3.49p | 3.55p | 30526 |
| 13/05/2025 | 3.35p | 3.66p | 3.35p | 3.50p | 232459 |
| 12/05/2025 | 3.35p | 3.50p | 3.21p | 3.35p | 141582 |
| 09/05/2025 | 3.30p | 3.50p | 3.30p | 3.35p | 200388 |
| 08/05/2025 | 3.30p | 3.40p | 3.30p | 3.40p | 228233 |
| 07/05/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 80000 |
| 06/05/2025 | 3.30p | 3.30p | 3.21p | 3.30p | 14913 |
| 02/05/2025 | 3.30p | 3.40p | 3.14p | 3.30p | 3412 |
| 01/05/2025 | 3.30p | 3.46p | 3.30p | 3.46p | 3221 |
| 30/04/2025 | 3.30p | 3.40p | 3.20p | 3.30p | 185061 |
| 29/04/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 28/04/2025 | 3.30p | 3.30p | 3.20p | 3.30p | 123991 |
| 25/04/2025 | 3.30p | 3.33p | 3.20p | 3.20p | 9542 |
| 24/04/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 23/04/2025 | 3.30p | 3.33p | 3.30p | 3.30p | 59976 |
| 22/04/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 3000 |
| 17/04/2025 | 3.30p | 3.30p | 3.20p | 3.30p | 5000 |
| 16/04/2025 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 15/04/2025 | 3.30p | 3.30p | 3.21p | 3.30p | 39692 |
| 14/04/2025 | 3.30p | 3.30p | 3.21p | 3.30p | 10421 |
| 11/04/2025 | 3.30p | 3.34p | 3.30p | 3.30p | 100206 |
| 10/04/2025 | 3.30p | 3.30p | 3.23p | 3.30p | 51000 |
| 09/04/2025 | 3.30p | 3.30p | 3.20p | 3.30p | 12 |
| 08/04/2025 | 3.30p | 3.30p | 3.23p | 3.30p | 546 |
| 07/04/2025 | 3.30p | 3.35p | 3.14p | 3.30p | 115324 |
| 04/04/2025 | 3.25p | 3.39p | 3.22p | 3.30p | 122800 |
| 03/04/2025 | 3.25p | 3.25p | 3.22p | 3.25p | 538 |
| 02/04/2025 | 3.20p | 3.25p | 3.10p | 3.25p | 150080 |
| 01/04/2025 | 3.20p | 3.38p | 3.04p | 3.20p | 537205 |
| 31/03/2025 | 3.55p | 3.55p | 3.20p | 3.20p | 60704 |
| 28/03/2025 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 27/03/2025 | 3.55p | 3.57p | 3.55p | 3.55p | 14018 |
| 26/03/2025 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 25/03/2025 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 24/03/2025 | 3.55p | 3.55p | 3.53p | 3.55p | 0 |
| 21/03/2025 | 3.55p | 3.57p | 3.52p | 3.55p | 15308 |
| 20/03/2025 | 3.55p | 3.57p | 3.51p | 3.55p | 50028 |
| 19/03/2025 | 3.65p | 3.65p | 3.55p | 3.55p | 100000 |
| 18/03/2025 | 3.65p | 3.65p | 3.63p | 3.65p | 375000 |
| 17/03/2025 | 3.65p | 3.65p | 3.60p | 3.65p | 333 |
| 14/03/2025 | 3.65p | 3.70p | 3.60p | 3.65p | 107738 |
| 13/03/2025 | 3.65p | 4.10p | 3.60p | 3.65p | 3981 |
| 12/03/2025 | 3.65p | 3.70p | 3.60p | 3.65p | 75921 |
| 11/03/2025 | 3.65p | 3.65p | 3.63p | 3.65p | 349000 |
| 10/03/2025 | 3.85p | 3.85p | 3.60p | 3.65p | 210000 |
| 07/03/2025 | 3.90p | 4.00p | 3.80p | 3.85p | 494517 |
| 06/03/2025 | 4.05p | 4.05p | 3.80p | 3.90p | 186050 |
| 05/03/2025 | 4.50p | 4.55p | 4.00p | 4.05p | 2135495 |
| 04/03/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 12000 |
| 03/03/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 26000 |
| 28/02/2025 | 4.60p | 4.70p | 4.50p | 4.60p | 28933 |
| 27/02/2025 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 26/02/2025 | 4.60p | 4.68p | 4.55p | 4.60p | 7176 |
| 25/02/2025 | 4.65p | 4.80p | 4.50p | 4.60p | 56671 |
| 24/02/2025 | 4.65p | 4.70p | 4.65p | 4.70p | 4748 |
| 21/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 50000 |
| 20/02/2025 | 4.65p | 4.65p | 4.56p | 4.56p | 109786 |
| 19/02/2025 | 4.65p | 4.69p | 4.50p | 4.65p | 30512 |
| 18/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 65217 |
| 17/02/2025 | 4.65p | 4.65p | 4.60p | 4.65p | 36400 |
| 14/02/2025 | 4.90p | 4.90p | 4.30p | 4.65p | 911242 |
| 13/02/2025 | 4.90p | 4.95p | 4.85p | 4.90p | 142858 |
| 12/02/2025 | 4.90p | 4.98p | 4.81p | 4.90p | 101486 |
| 11/02/2025 | 5.10p | 5.20p | 4.85p | 4.90p | 47582 |
| 10/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 7500 |
| 07/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 75000 |
| 06/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 89948 |
| 05/02/2025 | 5.10p | 5.10p | 5.00p | 5.10p | 196374 |
| 04/02/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 155463 |
| 03/02/2025 | 5.10p | 5.20p | 4.71p | 5.00p | 526900 |
| 31/01/2025 | 5.10p | 5.15p | 5.10p | 5.10p | 50058 |
| 30/01/2025 | 4.90p | 5.18p | 4.71p | 5.10p | 801402 |
| 29/01/2025 | 4.80p | 4.88p | 4.73p | 4.80p | 21200 |
| 28/01/2025 | 4.85p | 4.85p | 4.70p | 4.80p | 103304 |
| 27/01/2025 | 4.85p | 4.85p | 4.72p | 4.85p | 9 |
| 24/01/2025 | 4.85p | 4.85p | 4.72p | 4.85p | 1466 |
| 23/01/2025 | 4.90p | 5.00p | 4.70p | 4.85p | 95032 |
| 22/01/2025 | 4.85p | 4.98p | 4.72p | 4.85p | 52 |
| 21/01/2025 | 4.85p | 4.85p | 4.73p | 4.85p | 61362 |
| 20/01/2025 | 4.85p | 4.99p | 4.75p | 4.85p | 61797 |
| 17/01/2025 | 4.70p | 5.10p | 4.70p | 4.80p | 47312 |
| 16/01/2025 | 4.70p | 4.74p | 4.65p | 4.70p | 19892 |
| 15/01/2025 | 4.75p | 4.80p | 4.60p | 4.70p | 179255 |
| 14/01/2025 | 4.75p | 4.75p | 4.73p | 4.75p | 65665 |
| 13/01/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/01/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/01/2025 | 4.75p | 4.79p | 4.73p | 4.75p | 17340 |
| 08/01/2025 | 4.75p | 4.80p | 4.70p | 4.75p | 46438 |
| 07/01/2025 | 4.75p | 4.75p | 4.70p | 4.75p | 10 |
| 06/01/2025 | 4.85p | 5.00p | 4.70p | 4.75p | 111649 |
| 03/01/2025 | 4.75p | 4.80p | 4.75p | 4.80p | 76 |
| 02/01/2025 | 4.75p | 4.75p | 4.71p | 4.75p | 800 |
| 31/12/2024 | 4.75p | 4.75p | 4.70p | 4.75p | 1902 |
| 30/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/12/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/12/2024 | 4.75p | 4.80p | 4.68p | 4.75p | 12306 |
| 19/12/2024 | 4.75p | 4.80p | 4.71p | 4.75p | 51020 |
| 18/12/2024 | 4.90p | 4.90p | 4.71p | 4.75p | 215020 |
| 17/12/2024 | 4.90p | 4.95p | 4.80p | 4.90p | 59509 |
| 16/12/2024 | 5.13p | 5.13p | 4.71p | 4.90p | 319018 |
| 13/12/2024 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 12/12/2024 | 5.13p | 5.13p | 5.01p | 5.13p | 3417 |
| 11/12/2024 | 5.30p | 5.30p | 5.00p | 5.13p | 10203 |
| 10/12/2024 | 5.30p | 5.30p | 5.10p | 5.30p | 36986 |
| 09/12/2024 | 5.30p | 5.30p | 5.10p | 5.30p | 212211 |
| 06/12/2024 | 5.30p | 5.30p | 5.11p | 5.30p | 814 |
| 05/12/2024 | 5.18p | 5.30p | 5.10p | 5.30p | 307825 |
| 04/12/2024 | 4.80p | 5.23p | 4.80p | 5.18p | 571030 |
| 03/12/2024 | 4.80p | 4.84p | 4.70p | 4.80p | 86215 |
| 02/12/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 24823 |
| 29/11/2024 | 4.80p | 4.84p | 4.80p | 4.80p | 10506 |
| 28/11/2024 | 4.80p | 4.84p | 4.80p | 4.80p | 116720 |
| 27/11/2024 | 4.80p | 4.84p | 4.70p | 4.80p | 381322 |
| 26/11/2024 | 4.85p | 4.89p | 4.70p | 4.80p | 774137 |
| 25/11/2024 | 4.85p | 4.93p | 4.79p | 4.85p | 5331 |
| 22/11/2024 | 5.13p | 5.13p | 4.75p | 4.85p | 263037 |
| 21/11/2024 | 5.13p | 5.13p | 5.00p | 5.13p | 50033 |
| 20/11/2024 | 5.25p | 5.50p | 5.00p | 5.13p | 182675 |
| 19/11/2024 | 5.25p | 5.29p | 5.03p | 5.25p | 15732 |
| 18/11/2024 | 5.25p | 5.25p | 5.03p | 5.25p | 235948 |
| 15/11/2024 | 5.15p | 5.50p | 5.00p | 5.25p | 2198927 |
| 14/11/2024 | 4.60p | 4.78p | 4.50p | 4.70p | 93685 |
*Close Price adjusted for both dividends and splits