Regtech Open Project (RTOP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Regtech Open Project

Date Open High Low Close* Volume
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
30/01/2024 9.96p 9.96p 5.00p 6.80p 117627
29/01/2024 7.22p 9.86p 7.22p 8.61p 123399
26/01/2024 9.98p 10.00p 7.05p 8.50p 11340
25/01/2024 8.00p 10.00p 7.25p 7.99p 0
24/01/2024 8.00p 10.00p 8.00p 10.00p 21200
23/01/2024 8.02p 9.31p 8.70p 9.29p 0
22/01/2024 8.02p 9.51p 8.70p 9.29p 0
19/01/2024 8.02p 9.98p 8.02p 9.05p 34670
18/01/2024 9.10p 9.51p 9.00p 9.49p 0
17/01/2024 9.10p 9.51p 9.00p 9.49p 0
16/01/2024 9.10p 9.00p 8.51p 9.00p 4066
15/01/2024 9.10p 10.95p 9.10p 9.55p 91244
12/01/2024 9.10p 11.00p 9.10p 9.98p 57333
11/01/2024 8.02p 11.00p 8.00p 10.50p 176183
10/01/2024 9.00p 11.00p 8.55p 9.49p 17603
09/01/2024 9.00p 10.95p 8.46p 9.48p 13103
08/01/2024 9.00p 10.95p 9.00p 10.08p 81440
05/01/2024 10.00p 11.95p 9.12p 9.98p 114493
04/01/2024 10.00p 14.00p 9.12p 12.15p 133111
03/01/2024 10.20p 14.50p 9.20p 14.50p 487605
02/01/2024 9.52p 11.29p 9.52p 11.29p 37183
29/12/2023 9.22p 10.98p 9.22p 10.98p 77856
28/12/2023 13.65p 18.95p 9.91p 9.96p 928299
27/12/2023 11.00p 13.00p 9.00p 11.23p 94019
22/12/2023 12.05p 15.00p 12.00p 12.03p 39000
21/12/2023 14.00p 21.00p 12.10p 13.50p 785985
20/12/2023 15.00p 13.95p 12.05p 13.00p 300
19/12/2023 15.00p 16.00p 12.05p 13.03p 77033
18/12/2023 14.00p 16.00p 11.00p 13.05p 98334
15/12/2023 13.00p 17.00p 10.00p 15.00p 49016
14/12/2023 12.00p 13.00p 10.05p 11.53p 625
13/12/2023 12.00p 15.00p 10.05p 11.00p 33602
12/12/2023 10.00p 16.00p 8.02p 12.20p 357185
11/12/2023 9.00p 10.00p 7.50p 9.50p 444055
08/12/2023 9.06p 11.02p 8.99p 9.00p 0
07/12/2023 9.06p 11.95p 7.00p 11.00p 134498
06/12/2023 12.00p 12.00p 8.00p 11.00p 369764
05/12/2023 17.00p 17.00p 12.74p 13.73p 180733
04/12/2023 16.00p 16.00p 12.00p 15.00p 249731
01/12/2023 16.70p 19.26p 14.07p 15.43p 477002
30/11/2023 12.85p 24.00p 12.85p 18.50p 856973
29/11/2023 9.60p 17.00p 9.60p 14.25p 2142430
28/11/2023 9.80p 9.97p 9.63p 9.85p 2083560
27/11/2023 9.80p 9.90p 9.56p 9.73p 749009
24/11/2023 9.90p 9.90p 9.84p 9.87p 64961
23/11/2023 9.80p 9.98p 9.80p 9.93p 342088
22/11/2023 10.00p 10.00p 9.89p 9.89p 723813
21/11/2023 10.55p 10.55p 10.00p 10.53p 195895
20/11/2023 9.90p 10.23p 9.06p 10.23p 1055401
17/11/2023 10.00p 10.00p 9.90p 9.98p 422401
16/11/2023 10.25p 10.25p 9.80p 9.95p 922604
15/11/2023 10.00p 10.10p 9.89p 9.89p 1868220
14/11/2023 10.00p 10.95p 9.52p 10.21p 3007428
13/11/2023 10.00p 11.00p 9.50p 11.00p 3386546
10/11/2023 10.00p 10.70p 10.00p 10.23p 2361416
09/11/2023 10.55p 10.69p 9.90p 10.23p 1687927
08/11/2023 10.00p 10.50p 9.50p 9.97p 2050590
07/11/2023 10.50p 10.50p 9.74p 10.02p 1577992
06/11/2023 10.50p 10.95p 9.22p 10.23p 1917104
03/11/2023 11.30p 11.95p 10.45p 10.45p 299938
02/11/2023 11.50p 12.95p 11.00p 11.18p 459907
01/11/2023 12.50p 13.95p 11.53p 11.53p 351611
31/10/2023 13.25p 14.95p 12.00p 12.85p 344026
30/10/2023 12.55p 15.85p 12.55p 13.85p 451267
27/10/2023 13.00p 13.50p 12.00p 12.75p 295723
26/10/2023 10.50p 13.00p 10.35p 12.00p 1705952
25/10/2023 11.00p 12.00p 10.00p 11.20p 43966
24/10/2023 10.50p 13.83p 10.00p 11.40p 1543001
23/10/2023 11.50p 14.00p 9.45p 10.33p 802172
20/10/2023 13.50p 14.95p 11.45p 12.50p 622902
19/10/2023 14.05p 15.45p 14.05p 14.95p 704029
18/10/2023 17.00p 21.47p 14.00p 15.48p 756751
17/10/2023 17.00p 22.00p 12.30p 18.00p 1755394
16/10/2023 27.20p 40.00p 15.00p 16.00p 3436840
13/10/2023 33.00p 40.00p 23.90p 29.00p 2036742
12/10/2023 38.50p 44.90p 35.00p 35.00p 73946
11/10/2023 44.10p 47.90p 39.25p 39.25p 83393
10/10/2023 44.90p 55.00p 37.00p 44.65p 500267
09/10/2023 49.90p 60.00p 41.90p 41.90p 1006707
06/10/2023 48.00p 48.00p 43.60p 46.50p 78451
05/10/2023 52.00p 61.00p 40.00p 47.50p 486046
04/10/2023 61.50p 61.50p 52.00p 59.00p 6439
03/10/2023 61.50p 61.50p 52.00p 56.75p 8792
02/10/2023 55.00p 62.00p 50.50p 57.50p 25171
29/09/2023 55.00p 55.00p 47.00p 52.25p 247543
28/09/2023 55.50p 59.50p 51.50p 54.00p 159108
27/09/2023 55.50p 63.00p 54.50p 55.00p 312311
26/09/2023 67.00p 67.00p 55.00p 58.50p 217197
25/09/2023 60.00p 85.00p 60.00p 63.00p 183337
22/09/2023 89.50p 89.50p 55.00p 63.25p 110715
21/09/2023 85.50p 89.50p 80.00p 84.75p 8973
20/09/2023 111.00p 133.00p 88.75p 88.75p 55820
19/09/2023 143.00p 160.00p 116.00p 127.00p 66986
18/09/2023 194.00p 214.00p 122.00p 146.00p 206731
15/09/2023 167.00p 208.00p 161.00p 176.50p 129853
14/09/2023 183.00p 198.00p 160.00p 172.50p 24559
13/09/2023 191.00p 230.00p 161.00p 184.00p 48050
12/09/2023 268.00p 314.00p 200.00p 219.00p 194336
11/09/2023 240.00p 268.00p 230.00p 250.00p 28558
08/09/2023 226.00p 280.00p 191.00p 235.00p 80898
07/09/2023 220.00p 220.00p 180.00p 216.00p 11671
06/09/2023 200.00p 224.00p 181.00p 200.50p 61896
05/09/2023 210.00p 230.00p 183.00p 217.00p 34821
04/09/2023 187.00p 216.00p 182.80p 216.00p 40648
01/09/2023 184.00p 186.00p 172.50p 172.50p 16179
31/08/2023 179.00p 189.00p 160.00p 172.00p 42421
30/08/2023 132.00p 190.00p 122.10p 167.50p 89313
29/08/2023 108.50p 133.33p 108.50p 123.01p 62562
25/08/2023 101.00p 111.00p 101.00p 108.50p 23041

*Close Price adjusted for both dividends and splits