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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Rosslyn Data Technologies (RDT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/12/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 28/12/2017 | 256.25p | 256.25p | 251.88p | 256.25p | 478 |
| 27/12/2017 | 256.25p | 262.50p | 251.88p | 256.25p | 1908 |
| 22/12/2017 | 256.25p | 262.50p | 256.25p | 256.25p | 50 |
| 21/12/2017 | 268.75p | 275.00p | 250.00p | 256.25p | 5035 |
| 20/12/2017 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 19/12/2017 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 18/12/2017 | 275.00p | 282.25p | 262.50p | 268.75p | 531 |
| 15/12/2017 | 281.25p | 282.25p | 275.00p | 275.00p | 200 |
| 14/12/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 1712 |
| 13/12/2017 | 287.50p | 287.50p | 275.00p | 281.25p | 1659 |
| 12/12/2017 | 293.75p | 293.75p | 287.50p | 287.50p | 400 |
| 11/12/2017 | 287.50p | 297.00p | 287.50p | 293.75p | 1000 |
| 08/12/2017 | 262.50p | 287.50p | 262.50p | 287.50p | 2025 |
| 07/12/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/12/2017 | 262.50p | 275.00p | 262.50p | 262.50p | 180 |
| 05/12/2017 | 262.50p | 262.50p | 255.56p | 262.50p | 606 |
| 04/12/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 01/12/2017 | 262.50p | 275.00p | 257.50p | 262.50p | 3366 |
| 30/11/2017 | 262.50p | 272.50p | 255.56p | 262.50p | 573 |
| 29/11/2017 | 262.50p | 262.50p | 255.56p | 262.50p | 60 |
| 28/11/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 27/11/2017 | 256.25p | 262.50p | 251.25p | 262.50p | 4674 |
| 24/11/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 23/11/2017 | 268.75p | 268.75p | 250.00p | 256.25p | 6185 |
| 22/11/2017 | 281.25p | 281.25p | 268.75p | 268.75p | 200 |
| 21/11/2017 | 281.25p | 281.88p | 275.00p | 281.25p | 1159 |
| 20/11/2017 | 281.25p | 282.25p | 281.25p | 281.25p | 35 |
| 17/11/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 409 |
| 16/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 35 |
| 15/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 723 |
| 14/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 170 |
| 13/11/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 10/11/2017 | 281.25p | 281.25p | 275.00p | 281.25p | 6501 |
| 09/11/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 08/11/2017 | 281.25p | 285.00p | 281.25p | 281.25p | 56 |
| 07/11/2017 | 281.25p | 283.75p | 281.25p | 281.25p | 800 |
| 06/11/2017 | 281.25p | 283.75p | 275.00p | 281.25p | 672 |
| 03/11/2017 | 275.00p | 287.50p | 275.00p | 281.25p | 5788 |
| 02/11/2017 | 293.75p | 293.75p | 253.38p | 275.00p | 13676 |
| 01/11/2017 | 312.50p | 312.50p | 281.25p | 293.75p | 8772 |
| 31/10/2017 | 331.25p | 331.25p | 300.00p | 312.50p | 40000 |
| 30/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 9641 |
| 27/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 22986 |
| 26/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 1410 |
| 25/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 303 |
| 24/10/2017 | 331.25p | 331.25p | 325.00p | 331.25p | 2173 |
| 23/10/2017 | 337.50p | 337.50p | 325.00p | 331.25p | 24320 |
| 20/10/2017 | 337.50p | 337.50p | 325.00p | 337.50p | 480 |
| 19/10/2017 | 337.50p | 337.50p | 325.00p | 337.50p | 2993 |
| 18/10/2017 | 343.75p | 343.75p | 325.00p | 337.50p | 2678 |
| 17/10/2017 | 343.75p | 343.75p | 325.40p | 343.75p | 1800 |
| 16/10/2017 | 343.75p | 345.00p | 337.50p | 343.75p | 2388 |
| 13/10/2017 | 343.75p | 343.75p | 343.75p | 343.75p | 1545 |
| 12/10/2017 | 331.25p | 343.75p | 331.25p | 343.75p | 7200 |
| 11/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 1086 |
| 10/10/2017 | 337.50p | 337.50p | 331.25p | 331.25p | 200 |
| 09/10/2017 | 337.50p | 343.75p | 337.50p | 337.50p | 8275 |
| 06/10/2017 | 331.25p | 337.50p | 331.25p | 337.50p | 400 |
| 05/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 100 |
| 04/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 5344 |
| 03/10/2017 | 331.25p | 331.25p | 331.25p | 331.25p | 3351 |
| 02/10/2017 | 343.75p | 343.75p | 331.25p | 331.25p | 2304 |
| 29/09/2017 | 337.50p | 343.75p | 331.25p | 343.75p | 186 |
| 28/09/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 641 |
| 27/09/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 26/09/2017 | 350.00p | 356.25p | 337.50p | 337.50p | 8366 |
| 25/09/2017 | 350.00p | 356.25p | 350.00p | 356.25p | 3000 |
| 22/09/2017 | 343.75p | 356.25p | 343.75p | 350.00p | 10024 |
| 21/09/2017 | 331.25p | 343.75p | 331.25p | 343.75p | 5064 |
| 20/09/2017 | 318.75p | 331.25p | 318.75p | 331.25p | 5485 |
| 19/09/2017 | 318.75p | 318.75p | 318.75p | 318.75p | 706 |
| 18/09/2017 | 318.75p | 318.75p | 312.50p | 318.75p | 707 |
| 15/09/2017 | 318.75p | 318.75p | 318.75p | 318.75p | 2000 |
| 14/09/2017 | 306.25p | 318.75p | 306.25p | 318.75p | 10515 |
| 13/09/2017 | 306.25p | 306.25p | 306.25p | 306.25p | 1483 |
| 12/09/2017 | 312.50p | 312.50p | 306.25p | 306.25p | 1356 |
| 11/09/2017 | 293.75p | 312.50p | 293.75p | 312.50p | 2128 |
| 08/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 0 |
| 07/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 0 |
| 06/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 2000 |
| 05/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 1885 |
| 04/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 3359 |
| 01/09/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 648 |
| 31/08/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 23634 |
| 30/08/2017 | 275.00p | 293.75p | 275.00p | 293.75p | 2510 |
| 29/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 25/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 7587 |
| 24/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 23/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 137 |
| 22/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 21/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 10 |
| 18/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 346 |
| 17/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 1044 |
| 16/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 34 |
| 15/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 0 |
| 14/08/2017 | 281.25p | 281.25p | 281.25p | 281.25p | 142 |
| 11/08/2017 | 293.75p | 293.75p | 281.25p | 281.25p | 868 |
| 10/08/2017 | 293.75p | 293.75p | 293.75p | 293.75p | 2033 |
| 09/08/2017 | 256.25p | 306.25p | 256.25p | 293.75p | 12587 |
| 08/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 2592 |
| 07/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 5476 |
| 04/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 1937 |
| 03/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 2000 |
| 02/08/2017 | 256.25p | 256.25p | 256.25p | 256.25p | 2310 |
| 01/08/2017 | 262.50p | 262.50p | 256.25p | 256.25p | 13472 |
| 31/07/2017 | 237.50p | 262.50p | 231.25p | 262.50p | 5629 |
| 28/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 1000 |
| 27/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 26/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 12000 |
| 25/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 303 |
| 24/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 500 |
| 21/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 434 |
| 20/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 2954 |
| 19/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 18/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 20 |
| 17/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 1654 |
| 14/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 0 |
| 13/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 4040 |
| 12/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 1429 |
| 11/07/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 6480 |
| 10/07/2017 | 243.75p | 243.75p | 231.25p | 231.25p | 11351 |
| 07/07/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 200 |
| 06/07/2017 | 237.50p | 243.75p | 237.50p | 243.75p | 2926 |
| 05/07/2017 | 218.75p | 237.50p | 218.75p | 237.50p | 37741 |
| 04/07/2017 | 218.75p | 218.75p | 218.75p | 218.75p | 3240 |
| 03/07/2017 | 218.75p | 218.75p | 218.75p | 218.75p | 2237 |
| 30/06/2017 | 218.75p | 218.75p | 218.75p | 218.75p | 17519 |
| 29/06/2017 | 218.75p | 218.75p | 218.75p | 218.75p | 4863 |
| 28/06/2017 | 231.25p | 231.25p | 218.75p | 218.75p | 6259 |
| 27/06/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 1000 |
| 26/06/2017 | 231.25p | 231.25p | 231.25p | 231.25p | 587 |
| 23/06/2017 | 243.75p | 243.75p | 231.25p | 231.25p | 1328 |
| 22/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 21/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 20/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 19/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 16/06/2017 | 243.75p | 243.75p | 237.50p | 243.75p | 8588 |
| 15/06/2017 | 243.75p | 244.00p | 237.50p | 243.75p | 1579 |
| 14/06/2017 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 13/06/2017 | 243.75p | 243.75p | 237.50p | 243.75p | 16400 |
| 12/06/2017 | 243.75p | 244.50p | 231.25p | 243.75p | 10027 |
| 09/06/2017 | 243.75p | 245.00p | 243.75p | 243.75p | 813 |
| 08/06/2017 | 256.25p | 256.25p | 237.63p | 243.75p | 14889 |
| 07/06/2017 | 243.75p | 256.25p | 242.50p | 256.25p | 17321 |
| 06/06/2017 | 256.25p | 256.25p | 231.25p | 243.75p | 5314 |
| 05/06/2017 | 256.25p | 256.25p | 252.50p | 256.25p | 800 |
| 02/06/2017 | 262.50p | 262.50p | 250.00p | 256.25p | 7027 |
| 01/06/2017 | 268.75p | 268.75p | 250.00p | 262.50p | 7681 |
| 31/05/2017 | 268.75p | 268.75p | 262.50p | 268.75p | 16305 |
| 30/05/2017 | 268.75p | 268.75p | 266.87p | 268.75p | 1043 |
| 26/05/2017 | 268.75p | 268.75p | 262.90p | 268.75p | 5385 |
| 25/05/2017 | 268.75p | 268.75p | 266.50p | 268.75p | 3467 |
| 24/05/2017 | 268.75p | 268.75p | 266.00p | 268.75p | 18162 |
| 23/05/2017 | 275.00p | 275.00p | 255.00p | 268.75p | 13447 |
| 22/05/2017 | 281.25p | 281.25p | 275.00p | 275.00p | 3224 |
| 19/05/2017 | 293.75p | 295.00p | 276.00p | 281.25p | 12401 |
| 18/05/2017 | 287.50p | 299.50p | 275.01p | 293.75p | 39110 |
| 17/05/2017 | 250.00p | 294.50p | 238.50p | 287.50p | 38766 |
| 16/05/2017 | 250.00p | 250.00p | 238.50p | 250.00p | 21599 |
| 15/05/2017 | 262.50p | 262.50p | 225.00p | 250.00p | 77464 |
| 12/05/2017 | 268.75p | 268.75p | 256.50p | 262.50p | 24792 |
| 11/05/2017 | 268.75p | 268.75p | 262.50p | 268.75p | 2929 |
| 10/05/2017 | 268.75p | 268.75p | 262.50p | 268.75p | 2678 |
| 09/05/2017 | 268.75p | 268.75p | 262.50p | 268.75p | 5283 |
| 08/05/2017 | 268.75p | 269.73p | 256.25p | 268.75p | 27535 |
| 05/05/2017 | 275.00p | 275.00p | 262.50p | 268.75p | 4244 |
| 04/05/2017 | 268.75p | 275.00p | 268.75p | 275.00p | 1153 |
| 03/05/2017 | 256.25p | 287.50p | 256.25p | 268.75p | 28554 |
| 02/05/2017 | 256.25p | 259.40p | 253.78p | 256.25p | 10126 |
| 28/04/2017 | 268.75p | 269.75p | 256.25p | 256.25p | 11611 |
| 27/04/2017 | 287.50p | 302.25p | 265.50p | 268.75p | 19476 |
| 26/04/2017 | 287.50p | 300.00p | 250.00p | 287.50p | 70719 |
| 25/04/2017 | 389.82p | 395.70p | 359.58p | 372.10p | 1345 |
| 24/04/2017 | 372.10p | 398.79p | 363.59p | 395.72p | 13588 |
| 21/04/2017 | 372.10p | 374.46p | 372.10p | 372.10p | 21 |
| 20/04/2017 | 448.88p | 448.88p | 341.24p | 372.10p | 8426 |
| 19/04/2017 | 460.69p | 461.87p | 426.67p | 448.88p | 2458 |
| 18/04/2017 | 425.25p | 531.09p | 425.25p | 460.69p | 17417 |
| 13/04/2017 | 318.94p | 444.15p | 318.94p | 425.25p | 6947 |
| 12/04/2017 | 307.13p | 326.03p | 307.13p | 318.94p | 5890 |
| 11/04/2017 | 307.13p | 307.13p | 283.98p | 307.13p | 601 |
| 10/04/2017 | 307.13p | 311.85p | 307.13p | 307.13p | 4400 |
| 07/04/2017 | 307.13p | 318.68p | 283.50p | 307.13p | 7108 |
| 06/04/2017 | 307.13p | 307.13p | 295.32p | 307.13p | 4233 |
| 05/04/2017 | 318.94p | 318.94p | 259.88p | 307.13p | 4965 |
| 04/04/2017 | 318.94p | 318.94p | 300.04p | 318.94p | 1666 |
| 03/04/2017 | 318.94p | 318.94p | 318.94p | 318.94p | 0 |
| 31/03/2017 | 330.75p | 330.75p | 318.94p | 318.94p | 0 |
| 30/03/2017 | 336.66p | 336.66p | 313.03p | 330.75p | 648 |
| 29/03/2017 | 336.66p | 336.66p | 336.66p | 336.66p | 0 |
*Close Price adjusted for both dividends and splits