Shares Magazine
3.70p+0.00 (+0.00%)01 Jul 2025, 11:57
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 3.70p | 3.90p | 3.50p | 3.70p | 28,037 |
| Jun 30, 2025 | 3.70p | 3.85p | 3.80p | 3.70p | 32,500 |
| Jun 24, 2025 | 3.70p | 3.86p | 3.52p | 3.70p | 250,001 |
| Jun 23, 2025 | 3.70p | 3.86p | 3.51p | 3.70p | 204,542 |
| Jun 20, 2025 | 3.70p | 3.77p | 3.50p | 3.70p | 58,765 |
| Jun 19, 2025 | 3.70p | 3.77p | 3.50p | 3.70p | 149,374 |
| Jun 17, 2025 | 3.70p | 3.90p | 3.52p | 3.70p | 405,158 |
| Jun 16, 2025 | 3.60p | 3.90p | 3.60p | 3.70p | 374,174 |
| Jun 13, 2025 | 3.60p | 3.80p | 3.52p | 3.60p | 250,123 |
| Jun 12, 2025 | 3.50p | 3.80p | 3.70p | 3.60p | 335,000 |
| Jun 11, 2025 | 3.50p | 3.70p | 3.70p | 3.50p | 30,000 |
| Jun 10, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 261,093 |
| Jun 9, 2025 | 3.50p | 3.38p | 3.38p | 3.50p | 13,451 |
| Jun 4, 2025 | 3.50p | 3.78p | 3.68p | 3.50p | 27,823 |
| Jun 3, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 13,540 |
| Jun 2, 2025 | 3.50p | 3.38p | 3.30p | 3.50p | 9,000 |
| May 30, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 94 |
| May 29, 2025 | 3.50p | 3.69p | 3.69p | 3.50p | 11,078 |
| May 28, 2025 | 3.45p | 3.60p | 3.60p | 3.50p | 127,248 |
| May 27, 2025 | 3.40p | 3.57p | 3.50p | 3.45p | 140,000 |
| May 23, 2025 | 3.40p | 3.50p | 3.50p | 3.40p | 100,000 |
| May 22, 2025 | 3.40p | 3.40p | 3.24p | 3.40p | 35,518 |
| May 21, 2025 | 3.55p | 3.30p | 3.30p | 3.40p | 182,129 |
| May 20, 2025 | 3.55p | 3.30p | 3.30p | 3.55p | 743 |
| May 19, 2025 | 3.55p | 3.35p | 3.35p | 3.55p | 4,660 |
| May 15, 2025 | 3.55p | 3.75p | 3.75p | 3.55p | 20 |
| May 14, 2025 | 3.50p | 3.80p | 3.49p | 3.55p | 30,526 |
| May 13, 2025 | 3.35p | 3.66p | 3.50p | 3.50p | 232,459 |
| May 12, 2025 | 3.35p | 3.50p | 3.21p | 3.35p | 141,582 |
| May 9, 2025 | 3.30p | 3.50p | 3.40p | 3.35p | 200,387 |
| May 8, 2025 | 3.30p | 3.40p | 3.37p | 3.40p | 228,233 |
| May 7, 2025 | 3.30p | 3.30p | 3.30p | 3.30p | 80,000 |
| May 6, 2025 | 3.30p | 3.30p | 3.21p | 3.30p | 14,913 |
| May 2, 2025 | 3.30p | 3.40p | 3.14p | 3.30p | 3,412 |
| May 1, 2025 | 3.30p | 3.46p | 3.46p | 3.46p | 3,221 |
| Apr 30, 2025 | 3.30p | 3.40p | 3.20p | 3.30p | 185,060 |
| Apr 28, 2025 | 3.30p | 3.20p | 3.20p | 3.30p | 123,991 |
| Apr 25, 2025 | 3.30p | 3.33p | 3.20p | 3.20p | 9,542 |
| Apr 23, 2025 | 3.30p | 3.33p | 3.33p | 3.30p | 59,976 |
| Apr 22, 2025 | 3.30p | 3.30p | 3.30p | 3.30p | 3,000 |
| Apr 17, 2025 | 3.30p | 3.20p | 3.20p | 3.30p | 5,000 |
| Apr 15, 2025 | 3.30p | 3.30p | 3.21p | 3.30p | 39,692 |
| Apr 14, 2025 | 3.30p | 3.21p | 3.21p | 3.30p | 10,421 |
| Apr 11, 2025 | 3.30p | 3.34p | 3.33p | 3.30p | 100,206 |
| Apr 10, 2025 | 3.30p | 3.23p | 3.23p | 3.30p | 51,000 |
| Apr 9, 2025 | 3.30p | 3.20p | 3.20p | 3.30p | 12 |
| Apr 8, 2025 | 3.30p | 3.23p | 3.23p | 3.30p | 546 |
| Apr 7, 2025 | 3.30p | 3.35p | 3.14p | 3.30p | 115,324 |
| Apr 4, 2025 | 3.25p | 3.39p | 3.22p | 3.30p | 122,800 |
| Apr 3, 2025 | 3.25p | 3.22p | 3.22p | 3.25p | 538 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.