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 Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2022 | 92.50p | 100.00p | 85.00p | 97.50p | 2425 |
| 29/09/2022 | 87.50p | 100.00p | 85.00p | 92.50p | 13364 |
| 28/09/2022 | 88.75p | 88.75p | 75.50p | 81.25p | 6917 |
| 27/09/2022 | 105.00p | 105.00p | 77.50p | 88.75p | 11305 |
| 26/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/09/2022 | 105.00p | 107.50p | 105.00p | 105.00p | 0 |
| 22/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 20/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/09/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 1000 |
| 15/09/2022 | 105.00p | 105.00p | 100.20p | 105.00p | 246 |
| 14/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 12/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 09/09/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 12 |
| 08/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/09/2022 | 105.00p | 105.00p | 104.00p | 105.00p | 2 |
| 06/09/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 05/09/2022 | 105.00p | 105.00p | 104.00p | 105.00p | 40 |
| 02/09/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 1245 |
| 01/09/2022 | 105.00p | 108.00p | 105.00p | 105.00p | 6 |
| 31/08/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 1814 |
| 30/08/2022 | 107.50p | 107.50p | 100.00p | 105.00p | 8700 |
| 26/08/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/08/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/08/2022 | 115.00p | 115.00p | 101.00p | 107.50p | 21660 |
| 23/08/2022 | 115.00p | 125.00p | 111.05p | 118.00p | 7650 |
| 22/08/2022 | 107.50p | 125.00p | 105.00p | 115.00p | 29297 |
| 19/08/2022 | 105.00p | 110.00p | 105.00p | 105.00p | 459 |
| 18/08/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 17/08/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/08/2022 | 105.00p | 105.00p | 100.25p | 105.00p | 516 |
| 15/08/2022 | 105.00p | 110.00p | 100.00p | 105.00p | 4804 |
| 12/08/2022 | 102.50p | 108.75p | 100.00p | 105.00p | 42964 |
| 11/08/2022 | 90.00p | 110.00p | 90.00p | 102.50p | 37433 |
| 10/08/2022 | 82.50p | 93.00p | 82.50p | 90.00p | 25500 |
| 09/08/2022 | 82.50p | 86.10p | 76.10p | 82.50p | 761 |
| 08/08/2022 | 82.50p | 89.00p | 75.00p | 82.50p | 3307 |
| 05/08/2022 | 87.50p | 87.50p | 82.50p | 82.50p | 5000 |
| 04/08/2022 | 87.50p | 89.25p | 87.50p | 87.50p | 10 |
| 03/08/2022 | 87.50p | 89.35p | 87.50p | 87.50p | 1109 |
| 02/08/2022 | 87.50p | 87.50p | 85.10p | 87.50p | 0 |
| 01/08/2022 | 90.00p | 90.00p | 82.50p | 87.50p | 0 |
| 29/07/2022 | 87.50p | 87.50p | 85.10p | 87.50p | 8 |
| 28/07/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/07/2022 | 85.00p | 90.00p | 85.00p | 87.50p | 5396 |
| 26/07/2022 | 87.50p | 87.50p | 80.00p | 85.00p | 4630 |
| 25/07/2022 | 87.50p | 87.50p | 79.96p | 87.50p | 680 |
| 22/07/2022 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/07/2022 | 87.50p | 88.90p | 85.00p | 87.50p | 12433 |
| 20/07/2022 | 90.00p | 90.00p | 85.00p | 87.50p | 8297 |
| 19/07/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/07/2022 | 90.00p | 90.00p | 86.50p | 90.00p | 6436 |
| 15/07/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 14/07/2022 | 90.00p | 90.00p | 87.20p | 90.00p | 40 |
| 13/07/2022 | 90.00p | 95.00p | 90.00p | 90.00p | 12 |
| 12/07/2022 | 90.00p | 93.50p | 90.00p | 90.00p | 5028 |
| 11/07/2022 | 90.00p | 95.00p | 90.00p | 90.00p | 28 |
| 08/07/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 07/07/2022 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/07/2022 | 90.00p | 92.50p | 90.00p | 90.00p | 1000 |
| 05/07/2022 | 92.50p | 92.50p | 86.95p | 90.00p | 1956 |
| 04/07/2022 | 92.50p | 92.50p | 86.50p | 92.50p | 3 |
| 01/07/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 30/06/2022 | 92.50p | 96.24p | 92.50p | 92.50p | 2007 |
| 29/06/2022 | 97.50p | 110.00p | 90.10p | 95.00p | 9020 |
| 28/06/2022 | 102.50p | 102.50p | 96.50p | 102.50p | 15980 |
| 27/06/2022 | 105.00p | 105.00p | 96.50p | 102.50p | 1189 |
| 24/06/2022 | 105.00p | 105.00p | 100.50p | 105.00p | 1181 |
| 23/06/2022 | 105.00p | 107.00p | 100.00p | 105.00p | 1439 |
| 22/06/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/06/2022 | 105.00p | 105.00p | 101.50p | 105.00p | 2460 |
| 20/06/2022 | 105.00p | 107.50p | 100.00p | 105.00p | 8000 |
| 17/06/2022 | 107.50p | 110.00p | 105.00p | 105.00p | 10608 |
| 16/06/2022 | 110.00p | 110.00p | 107.50p | 107.50p | 3000 |
| 15/06/2022 | 112.50p | 112.50p | 105.00p | 110.00p | 6000 |
| 14/06/2022 | 115.00p | 120.00p | 100.00p | 112.50p | 5789 |
| 13/06/2022 | 115.00p | 117.00p | 115.00p | 115.00p | 200 |
| 10/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/06/2022 | 112.50p | 117.40p | 110.00p | 115.00p | 12204 |
| 08/06/2022 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/06/2022 | 112.50p | 112.50p | 110.55p | 112.50p | 4000 |
| 06/06/2022 | 110.00p | 113.90p | 110.00p | 112.50p | 7160 |
| 01/06/2022 | 107.50p | 115.00p | 107.50p | 110.00p | 4032 |
| 31/05/2022 | 117.50p | 117.50p | 100.00p | 107.50p | 39763 |
| 30/05/2022 | 125.00p | 125.00p | 100.00p | 117.50p | 19196 |
| 27/05/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 26/05/2022 | 115.00p | 126.24p | 100.00p | 125.00p | 43250 |
| 25/05/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/05/2022 | 117.50p | 120.00p | 108.00p | 115.00p | 2052 |
| 23/05/2022 | 120.00p | 120.00p | 111.20p | 117.50p | 1300 |
| 20/05/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/05/2022 | 120.00p | 125.00p | 120.00p | 120.00p | 0 |
| 18/05/2022 | 125.00p | 125.00p | 116.00p | 120.00p | 289 |
| 17/05/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/05/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/05/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/05/2022 | 125.00p | 125.00p | 119.00p | 125.00p | 151 |
| 11/05/2022 | 125.00p | 135.00p | 105.00p | 125.00p | 7615 |
| 10/05/2022 | 125.00p | 125.00p | 116.00p | 125.00p | 840 |
| 09/05/2022 | 127.50p | 135.00p | 120.00p | 125.00p | 219 |
| 06/05/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/05/2022 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/05/2022 | 127.50p | 127.50p | 120.10p | 127.50p | 3245 |
| 03/05/2022 | 125.00p | 135.00p | 120.00p | 127.50p | 4036 |
| 29/04/2022 | 130.00p | 135.00p | 105.00p | 125.00p | 8305 |
| 28/04/2022 | 130.00p | 130.00p | 126.71p | 130.00p | 2000 |
| 27/04/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/04/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/04/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/04/2022 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/04/2022 | 137.50p | 137.50p | 125.01p | 130.00p | 605 |
| 20/04/2022 | 137.50p | 137.50p | 125.00p | 137.50p | 600 |
| 19/04/2022 | 137.50p | 137.50p | 125.00p | 137.50p | 5507 |
| 14/04/2022 | 137.50p | 137.50p | 100.00p | 137.50p | 6854 |
| 13/04/2022 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/04/2022 | 137.50p | 137.50p | 100.00p | 137.50p | 3997 |
| 11/04/2022 | 142.50p | 150.00p | 105.00p | 137.50p | 13034 |
| 08/04/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 07/04/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 06/04/2022 | 127.50p | 150.00p | 127.50p | 142.50p | 18382 |
| 05/04/2022 | 132.50p | 135.00p | 125.00p | 127.50p | 24840 |
| 04/04/2022 | 132.50p | 132.50p | 130.00p | 132.50p | 99100 |
| 01/04/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 31/03/2022 | 132.50p | 134.00p | 130.00p | 132.50p | 5484 |
| 30/03/2022 | 130.00p | 132.90p | 130.00p | 132.50p | 5000 |
| 29/03/2022 | 135.00p | 141.80p | 125.00p | 130.00p | 4646 |
| 28/03/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/03/2022 | 135.00p | 142.50p | 128.50p | 135.00p | 335 |
| 24/03/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/03/2022 | 135.00p | 143.50p | 135.00p | 135.00p | 4175 |
| 22/03/2022 | 135.00p | 135.00p | 125.00p | 135.00p | 17940 |
| 21/03/2022 | 135.00p | 135.00p | 125.40p | 135.00p | 210 |
| 18/03/2022 | 137.50p | 145.00p | 121.00p | 135.00p | 18663 |
| 17/03/2022 | 130.00p | 137.50p | 130.00p | 137.50p | 1738 |
| 16/03/2022 | 140.00p | 140.00p | 122.50p | 130.00p | 12286 |
| 15/03/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/03/2022 | 140.00p | 142.50p | 135.50p | 140.00p | 520 |
| 11/03/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/03/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/03/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/03/2022 | 140.00p | 140.00p | 130.00p | 140.00p | 9660 |
| 07/03/2022 | 152.50p | 155.00p | 130.00p | 140.00p | 3317 |
| 04/03/2022 | 167.50p | 175.00p | 150.00p | 152.50p | 4959 |
| 03/03/2022 | 167.50p | 167.50p | 160.30p | 167.50p | 7 |
| 02/03/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 01/03/2022 | 167.50p | 167.50p | 160.00p | 167.50p | 1789 |
| 28/02/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/02/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 24/02/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/02/2022 | 167.50p | 167.50p | 163.40p | 167.50p | 1000 |
| 22/02/2022 | 167.50p | 167.50p | 160.00p | 167.50p | 3841 |
| 21/02/2022 | 167.50p | 167.50p | 160.75p | 167.50p | 4054 |
| 18/02/2022 | 167.50p | 167.50p | 166.50p | 167.50p | 882 |
| 17/02/2022 | 167.50p | 167.50p | 160.50p | 167.50p | 4119 |
| 16/02/2022 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 15/02/2022 | 167.50p | 167.50p | 158.75p | 167.50p | 11000 |
| 14/02/2022 | 167.50p | 167.50p | 162.00p | 167.50p | 1021 |
| 11/02/2022 | 170.00p | 175.00p | 157.50p | 167.50p | 12907 |
| 10/02/2022 | 172.50p | 180.00p | 165.30p | 170.00p | 2522 |
| 09/02/2022 | 172.50p | 172.50p | 170.00p | 172.50p | 489 |
| 08/02/2022 | 172.50p | 172.50p | 160.00p | 172.50p | 3295 |
| 07/02/2022 | 177.50p | 180.00p | 165.00p | 172.50p | 2722 |
| 04/02/2022 | 177.50p | 177.50p | 170.50p | 177.50p | 1386 |
| 03/02/2022 | 177.50p | 178.50p | 177.50p | 177.50p | 500 |
| 02/02/2022 | 177.50p | 179.00p | 177.50p | 177.50p | 391 |
| 01/02/2022 | 177.50p | 179.00p | 177.50p | 177.50p | 292 |
| 31/01/2022 | 182.50p | 190.00p | 170.00p | 175.00p | 5411 |
| 28/01/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/01/2022 | 192.50p | 200.00p | 170.61p | 185.00p | 11685 |
| 26/01/2022 | 192.50p | 192.50p | 185.30p | 192.50p | 161 |
| 25/01/2022 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 24/01/2022 | 192.50p | 192.50p | 185.00p | 192.50p | 2389 |
| 21/01/2022 | 192.50p | 192.50p | 191.25p | 192.50p | 311 |
| 20/01/2022 | 192.50p | 192.50p | 192.50p | 192.50p | 4263 |
| 19/01/2022 | 192.50p | 193.25p | 185.30p | 192.50p | 668 |
| 18/01/2022 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 17/01/2022 | 192.50p | 192.50p | 186.25p | 192.50p | 3000 |
| 14/01/2022 | 181.50p | 200.00p | 180.50p | 192.50p | 15432 |
| 13/01/2022 | 195.00p | 204.40p | 179.80p | 186.50p | 93316 |
| 12/01/2022 | 212.50p | 215.50p | 205.00p | 215.00p | 2312 |
| 11/01/2022 | 220.00p | 220.00p | 206.50p | 212.50p | 2267 |
| 10/01/2022 | 222.50p | 222.50p | 215.00p | 220.00p | 5702 |
| 07/01/2022 | 215.00p | 229.00p | 215.00p | 222.50p | 5453 |
| 06/01/2022 | 217.50p | 220.00p | 215.00p | 215.00p | 5240 |
| 05/01/2022 | 190.00p | 220.00p | 185.00p | 212.50p | 9896 |
| 04/01/2022 | 190.00p | 198.50p | 185.00p | 190.00p | 3533 |
| 31/12/2021 | 190.00p | 190.00p | 185.00p | 190.00p | 1000 |
| 30/12/2021 | 190.00p | 197.76p | 185.00p | 190.00p | 984 |
| 29/12/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/12/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/12/2021 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 22/12/2021 | 190.00p | 195.00p | 180.50p | 190.00p | 5576 |
| 21/12/2021 | 177.50p | 190.00p | 177.50p | 190.00p | 133 |
| 20/12/2021 | 175.00p | 182.00p | 175.00p | 177.50p | 3496 |
| 17/12/2021 | 175.00p | 180.00p | 172.50p | 175.00p | 15661 |
| 16/12/2021 | 175.00p | 180.00p | 170.00p | 175.00p | 91751 |
| 15/12/2021 | 175.00p | 176.00p | 170.00p | 171.00p | 33475 |
| 14/12/2021 | 180.00p | 180.00p | 168.00p | 174.00p | 23909 |
| 13/12/2021 | 180.00p | 180.00p | 171.02p | 180.00p | 1406 |
*Close Price adjusted for both dividends and splits