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 |
|---|---|---|---|---|---|
| 15/10/2018 | 368.75p | 375.00p | 362.50p | 368.75p | 2369 |
| 12/10/2018 | 381.25p | 381.25p | 367.00p | 368.75p | 600 |
| 11/10/2018 | 393.75p | 393.75p | 362.50p | 381.25p | 11760 |
| 10/10/2018 | 400.00p | 400.00p | 387.27p | 400.00p | 307 |
| 09/10/2018 | 400.00p | 400.00p | 387.50p | 400.00p | 421 |
| 08/10/2018 | 406.25p | 406.25p | 388.76p | 400.00p | 796 |
| 05/10/2018 | 393.75p | 406.25p | 393.75p | 406.25p | 1800 |
| 04/10/2018 | 393.75p | 399.38p | 391.50p | 393.75p | 230 |
| 03/10/2018 | 393.75p | 397.50p | 390.00p | 393.75p | 3843 |
| 02/10/2018 | 397.50p | 403.50p | 383.75p | 393.75p | 1784 |
| 01/10/2018 | 437.50p | 437.50p | 387.50p | 397.50p | 7783 |
| 28/09/2018 | 437.50p | 437.50p | 427.50p | 437.50p | 531 |
| 27/09/2018 | 437.50p | 437.50p | 415.00p | 437.50p | 2631 |
| 26/09/2018 | 437.50p | 445.00p | 412.50p | 437.50p | 3250 |
| 25/09/2018 | 437.50p | 437.50p | 430.00p | 437.50p | 163 |
| 24/09/2018 | 437.50p | 450.00p | 427.51p | 437.50p | 3737 |
| 21/09/2018 | 418.75p | 449.99p | 418.75p | 437.50p | 2136 |
| 20/09/2018 | 418.75p | 435.63p | 418.75p | 418.75p | 2061 |
| 19/09/2018 | 418.75p | 434.00p | 418.75p | 418.75p | 250 |
| 18/09/2018 | 425.00p | 435.00p | 401.88p | 418.75p | 1128 |
| 17/09/2018 | 387.50p | 436.25p | 387.50p | 425.00p | 10463 |
| 14/09/2018 | 387.50p | 395.00p | 387.50p | 387.50p | 624 |
| 13/09/2018 | 387.50p | 392.00p | 375.00p | 387.50p | 715 |
| 12/09/2018 | 387.50p | 395.00p | 375.00p | 387.50p | 1640 |
| 11/09/2018 | 387.50p | 397.50p | 375.01p | 387.50p | 1431 |
| 10/09/2018 | 387.50p | 392.50p | 387.50p | 387.50p | 1471 |
| 07/09/2018 | 375.00p | 407.50p | 375.00p | 387.50p | 8603 |
| 06/09/2018 | 368.75p | 375.00p | 367.50p | 373.75p | 2867 |
| 05/09/2018 | 362.50p | 375.00p | 356.25p | 368.75p | 3060 |
| 04/09/2018 | 362.50p | 369.70p | 352.50p | 362.50p | 2975 |
| 03/09/2018 | 331.25p | 373.75p | 331.25p | 362.50p | 17213 |
| 31/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 120 |
| 30/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 1209 |
| 29/08/2018 | 322.50p | 325.00p | 320.00p | 322.50p | 2600 |
| 28/08/2018 | 322.50p | 324.00p | 320.00p | 322.50p | 2423 |
| 24/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 23/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 1000 |
| 22/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 21/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 20/08/2018 | 322.50p | 324.50p | 320.00p | 322.50p | 2072 |
| 17/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 16/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 2312 |
| 15/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 1731 |
| 14/08/2018 | 322.50p | 322.50p | 320.01p | 322.50p | 393 |
| 13/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 1020 |
| 10/08/2018 | 322.50p | 324.00p | 320.00p | 322.50p | 2200 |
| 09/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 08/08/2018 | 322.50p | 322.50p | 320.00p | 322.50p | 956 |
| 07/08/2018 | 322.50p | 324.00p | 320.00p | 322.50p | 833 |
| 06/08/2018 | 322.50p | 324.99p | 320.50p | 322.50p | 2061 |
| 03/08/2018 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 02/08/2018 | 322.50p | 324.75p | 322.50p | 322.50p | 503 |
| 01/08/2018 | 323.75p | 325.00p | 322.50p | 322.50p | 14496 |
| 31/07/2018 | 340.00p | 340.00p | 323.75p | 323.75p | 8396 |
| 30/07/2018 | 312.50p | 342.50p | 312.50p | 340.00p | 7246 |
| 27/07/2018 | 305.00p | 324.75p | 305.00p | 312.50p | 4937 |
| 26/07/2018 | 287.50p | 314.75p | 286.25p | 305.00p | 6810 |
| 25/07/2018 | 287.50p | 290.00p | 287.50p | 287.50p | 1563 |
| 24/07/2018 | 287.50p | 290.00p | 287.50p | 287.50p | 300 |
| 23/07/2018 | 287.50p | 287.50p | 275.00p | 287.50p | 1000 |
| 20/07/2018 | 285.00p | 285.00p | 275.00p | 285.00p | 1602 |
| 19/07/2018 | 285.00p | 290.00p | 277.50p | 285.00p | 3343 |
| 18/07/2018 | 285.00p | 290.00p | 277.50p | 285.00p | 860 |
| 17/07/2018 | 280.00p | 285.00p | 280.00p | 285.00p | 12154 |
| 16/07/2018 | 280.00p | 283.49p | 280.00p | 280.00p | 35 |
| 13/07/2018 | 280.00p | 280.00p | 275.00p | 280.00p | 400 |
| 12/07/2018 | 280.00p | 280.00p | 275.00p | 280.00p | 2500 |
| 11/07/2018 | 262.50p | 292.50p | 262.50p | 280.00p | 13307 |
| 10/07/2018 | 257.50p | 262.50p | 257.50p | 262.50p | 0 |
| 09/07/2018 | 257.50p | 257.50p | 251.00p | 257.50p | 729 |
| 06/07/2018 | 255.00p | 262.50p | 255.00p | 257.50p | 400 |
| 05/07/2018 | 235.00p | 255.00p | 235.00p | 255.00p | 1900 |
| 04/07/2018 | 235.00p | 235.00p | 227.50p | 235.00p | 849 |
| 03/07/2018 | 220.00p | 240.00p | 220.00p | 235.00p | 15263 |
| 02/07/2018 | 220.00p | 220.00p | 215.00p | 220.00p | 4360 |
| 29/06/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/06/2018 | 230.00p | 230.00p | 220.00p | 220.00p | 1808 |
| 27/06/2018 | 232.50p | 235.00p | 225.10p | 230.00p | 1609 |
| 26/06/2018 | 240.00p | 240.00p | 216.00p | 232.50p | 6413 |
| 25/06/2018 | 240.00p | 240.00p | 232.50p | 240.00p | 137 |
| 22/06/2018 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/06/2018 | 240.50p | 240.50p | 230.00p | 240.00p | 951 |
| 20/06/2018 | 245.00p | 245.00p | 235.00p | 245.00p | 60 |
| 19/06/2018 | 245.00p | 245.00p | 236.00p | 245.00p | 459 |
| 18/06/2018 | 239.50p | 245.00p | 238.50p | 245.00p | 462 |
| 15/06/2018 | 239.50p | 239.50p | 231.00p | 239.50p | 1000 |
| 14/06/2018 | 239.50p | 240.00p | 239.50p | 239.50p | 104 |
| 13/06/2018 | 230.00p | 239.50p | 226.50p | 239.50p | 6480 |
| 12/06/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/06/2018 | 230.00p | 230.00p | 226.00p | 230.00p | 351 |
| 08/06/2018 | 232.50p | 235.00p | 230.00p | 230.00p | 2300 |
| 07/06/2018 | 232.50p | 232.50p | 226.00p | 232.50p | 1141 |
| 06/06/2018 | 232.50p | 235.00p | 232.50p | 232.50p | 348 |
| 05/06/2018 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 04/06/2018 | 232.50p | 235.00p | 232.50p | 232.50p | 63 |
| 01/06/2018 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 31/05/2018 | 232.50p | 239.50p | 232.50p | 232.50p | 60 |
| 30/05/2018 | 242.50p | 242.50p | 232.50p | 232.50p | 4784 |
| 29/05/2018 | 251.75p | 256.25p | 242.50p | 242.50p | 0 |
| 25/05/2018 | 251.75p | 251.75p | 251.75p | 251.75p | 0 |
| 24/05/2018 | 251.75p | 257.00p | 242.08p | 251.75p | 700 |
| 23/05/2018 | 251.75p | 261.21p | 247.50p | 251.75p | 3306 |
| 22/05/2018 | 245.00p | 261.88p | 245.00p | 251.75p | 2290 |
| 21/05/2018 | 245.00p | 255.00p | 245.00p | 245.00p | 4130 |
| 18/05/2018 | 245.00p | 255.00p | 245.00p | 245.00p | 1600 |
| 17/05/2018 | 235.00p | 245.00p | 235.00p | 245.00p | 1518 |
| 16/05/2018 | 235.00p | 244.00p | 235.00p | 235.00p | 41 |
| 15/05/2018 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/05/2018 | 232.50p | 240.00p | 232.50p | 235.00p | 1040 |
| 11/05/2018 | 232.50p | 238.50p | 232.50p | 232.50p | 328 |
| 10/05/2018 | 232.50p | 238.50p | 225.00p | 232.50p | 509 |
| 09/05/2018 | 225.00p | 232.50p | 225.00p | 232.50p | 0 |
| 08/05/2018 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 04/05/2018 | 230.00p | 230.00p | 228.50p | 230.00p | 2780 |
| 03/05/2018 | 230.00p | 230.00p | 228.50p | 230.00p | 1000 |
| 02/05/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/05/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/04/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/04/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/04/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/04/2018 | 232.50p | 234.50p | 230.00p | 230.00p | 424 |
| 24/04/2018 | 232.50p | 232.50p | 228.00p | 232.50p | 398 |
| 23/04/2018 | 235.00p | 235.00p | 225.00p | 232.50p | 728 |
| 20/04/2018 | 245.00p | 245.00p | 229.00p | 235.00p | 1578 |
| 19/04/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/04/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 200 |
| 17/04/2018 | 250.00p | 250.00p | 245.00p | 245.00p | 10 |
| 16/04/2018 | 250.00p | 257.50p | 250.00p | 250.00p | 38 |
| 13/04/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 254 |
| 12/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/04/2018 | 250.00p | 250.00p | 248.75p | 250.00p | 0 |
| 10/04/2018 | 246.25p | 248.75p | 246.25p | 248.75p | 0 |
| 09/04/2018 | 246.25p | 246.25p | 242.50p | 246.25p | 880 |
| 06/04/2018 | 225.00p | 255.00p | 205.00p | 246.25p | 3221 |
| 05/04/2018 | 202.50p | 220.00p | 202.50p | 220.00p | 2700 |
| 04/04/2018 | 202.50p | 204.99p | 202.50p | 202.50p | 494 |
| 03/04/2018 | 202.50p | 202.50p | 202.50p | 202.50p | 700 |
| 29/03/2018 | 202.50p | 202.50p | 200.00p | 202.50p | 1000 |
| 28/03/2018 | 200.00p | 202.50p | 200.00p | 202.50p | 0 |
| 27/03/2018 | 202.50p | 202.50p | 200.00p | 200.00p | 15480 |
| 26/03/2018 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 23/03/2018 | 202.50p | 202.50p | 200.00p | 202.50p | 500 |
| 22/03/2018 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 21/03/2018 | 202.50p | 202.50p | 200.00p | 202.50p | 688 |
| 20/03/2018 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 19/03/2018 | 202.50p | 202.50p | 195.00p | 202.50p | 2824 |
| 16/03/2018 | 202.50p | 204.99p | 200.00p | 202.50p | 1111 |
| 15/03/2018 | 205.00p | 205.00p | 201.60p | 202.50p | 1850 |
| 14/03/2018 | 205.00p | 208.25p | 205.00p | 205.00p | 600 |
| 13/03/2018 | 207.50p | 207.50p | 205.00p | 205.00p | 95 |
| 12/03/2018 | 207.50p | 207.50p | 205.00p | 207.50p | 174 |
| 09/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 08/03/2018 | 205.00p | 207.50p | 207.50p | 207.50p | 0 |
| 07/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 06/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 05/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 02/03/2018 | 207.50p | 207.50p | 207.00p | 207.50p | 159 |
| 01/03/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 28/02/2018 | 207.50p | 207.50p | 207.00p | 207.50p | 429 |
| 27/02/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 26/02/2018 | 207.50p | 207.50p | 205.00p | 207.50p | 2000 |
| 23/02/2018 | 207.50p | 207.50p | 205.05p | 207.50p | 156 |
| 22/02/2018 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 21/02/2018 | 205.00p | 207.50p | 205.00p | 207.50p | 0 |
| 20/02/2018 | 205.00p | 206.70p | 205.00p | 205.00p | 2419 |
| 19/02/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/02/2018 | 205.00p | 206.70p | 205.00p | 205.00p | 1048 |
| 15/02/2018 | 205.00p | 207.30p | 205.00p | 205.00p | -182 |
| 14/02/2018 | 205.00p | 205.00p | 196.00p | 205.00p | 200 |
| 13/02/2018 | 205.00p | 207.30p | 202.50p | 205.00p | 1316 |
| 12/02/2018 | 205.00p | 207.30p | 205.00p | 205.00p | 0 |
| 09/02/2018 | 205.00p | 205.00p | 203.50p | 205.00p | 330 |
| 08/02/2018 | 205.00p | 207.50p | 203.50p | 205.00p | 810 |
| 07/02/2018 | 212.50p | 212.50p | 205.00p | 205.00p | 11000 |
| 06/02/2018 | 205.00p | 212.50p | 200.00p | 212.50p | 600 |
| 05/02/2018 | 212.50p | 214.90p | 212.50p | 212.50p | 1170 |
| 02/02/2018 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 01/02/2018 | 232.50p | 235.00p | 212.50p | 212.50p | 3085 |
| 31/01/2018 | 245.00p | 245.00p | 205.00p | 232.50p | 13236 |
| 30/01/2018 | 267.50p | 267.50p | 260.00p | 267.50p | 1200 |
| 29/01/2018 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 26/01/2018 | 267.50p | 267.50p | 260.00p | 267.50p | 1600 |
| 25/01/2018 | 267.50p | 268.75p | 260.00p | 267.50p | 1972 |
| 24/01/2018 | 275.00p | 275.00p | 260.00p | 267.50p | 1289 |
| 23/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 22/01/2018 | 275.00p | 275.00p | 260.60p | 275.00p | 2203 |
| 19/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 17/01/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 5000 |
| 16/01/2018 | 263.75p | 287.82p | 263.75p | 275.00p | 1518 |
| 15/01/2018 | 263.75p | 263.75p | 253.50p | 263.75p | 126 |
| 12/01/2018 | 263.75p | 263.75p | 263.75p | 263.75p | -500 |
| 11/01/2018 | 257.50p | 263.75p | 253.50p | 263.75p | 750 |
| 10/01/2018 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 09/01/2018 | 262.50p | 262.50p | 253.00p | 257.50p | 1039 |
| 08/01/2018 | 262.50p | 262.50p | 252.50p | 262.50p | 488 |
| 05/01/2018 | 262.50p | 267.25p | 252.50p | 262.50p | 4340 |
| 04/01/2018 | 262.50p | 262.50p | 250.00p | 262.50p | 1401 |
| 03/01/2018 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 02/01/2018 | 262.50p | 269.75p | 250.00p | 262.50p | 191 |
*Close Price adjusted for both dividends and splits