Shares Magazine
4.85p+0.00 (+0.00%)24 Jan 2025, 16:11
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 24, 2025 | 4.85p | 4.71p | 4.71p | 4.85p | 1,466 |
| Jan 23, 2025 | 4.90p | 5.00p | 4.70p | 4.85p | 95,032 |
| Jan 22, 2025 | 4.85p | 4.97p | 4.71p | 4.85p | 52 |
| Jan 21, 2025 | 4.85p | 4.72p | 4.72p | 4.85p | 61,362 |
| Jan 20, 2025 | 4.85p | 4.99p | 4.75p | 4.85p | 61,797 |
| Jan 17, 2025 | 4.70p | 5.10p | 4.75p | 4.80p | 47,312 |
| Jan 16, 2025 | 4.70p | 4.74p | 4.65p | 4.70p | 19,892 |
| Jan 15, 2025 | 4.75p | 4.80p | 4.60p | 4.70p | 179,255 |
| Jan 14, 2025 | 4.75p | 4.73p | 4.73p | 4.75p | 65,665 |
| Jan 9, 2025 | 4.75p | 4.79p | 4.73p | 4.75p | 17,340 |
| Jan 8, 2025 | 4.75p | 4.80p | 4.70p | 4.75p | 46,438 |
| Jan 7, 2025 | 4.75p | 4.70p | 4.70p | 4.75p | 10 |
| Jan 6, 2025 | 4.85p | 5.00p | 4.70p | 4.75p | 111,649 |
| Jan 3, 2025 | 4.75p | 4.80p | 4.80p | 4.80p | 76 |
| Jan 2, 2025 | 4.75p | 4.71p | 4.71p | 4.75p | 800 |
| Dec 31, 2024 | 4.75p | 4.71p | 4.70p | 4.75p | 1,902 |
| Dec 20, 2024 | 4.75p | 4.80p | 4.68p | 4.75p | 12,306 |
| Dec 19, 2024 | 4.75p | 4.80p | 4.71p | 4.75p | 51,020 |
| Dec 18, 2024 | 4.90p | 4.80p | 4.71p | 4.75p | 215,020 |
| Dec 17, 2024 | 4.90p | 4.95p | 4.80p | 4.90p | 59,509 |
| Dec 16, 2024 | 5.13p | 5.08p | 4.71p | 4.90p | 319,018 |
| Dec 12, 2024 | 5.13p | 5.00p | 5.00p | 5.13p | 3,417 |
| Dec 11, 2024 | 5.30p | 5.25p | 5.00p | 5.13p | 10,203 |
| Dec 10, 2024 | 5.30p | 5.12p | 5.10p | 5.30p | 36,986 |
| Dec 9, 2024 | 5.30p | 5.14p | 5.10p | 5.30p | 212,211 |
| Dec 6, 2024 | 5.30p | 5.11p | 5.11p | 5.30p | 814 |
| Dec 5, 2024 | 5.17p | 5.17p | 5.10p | 5.30p | 307,825 |
| Dec 4, 2024 | 4.80p | 5.22p | 4.80p | 5.17p | 571,030 |
| Dec 3, 2024 | 4.80p | 4.83p | 4.70p | 4.80p | 86,215 |
| Dec 2, 2024 | 4.80p | 4.90p | 4.70p | 4.80p | 24,823 |
| Nov 29, 2024 | 4.80p | 4.83p | 4.83p | 4.80p | 10,506 |
| Nov 28, 2024 | 4.80p | 4.84p | 4.84p | 4.80p | 116,720 |
| Nov 27, 2024 | 4.80p | 4.84p | 4.70p | 4.80p | 381,322 |
| Nov 26, 2024 | 4.85p | 4.89p | 4.70p | 4.80p | 774,137 |
| Nov 25, 2024 | 4.85p | 4.92p | 4.79p | 4.85p | 5,331 |
| Nov 22, 2024 | 5.13p | 5.00p | 4.75p | 4.85p | 263,037 |
| Nov 21, 2024 | 5.13p | 5.00p | 5.00p | 5.13p | 50,033 |
| Nov 20, 2024 | 5.25p | 5.50p | 5.00p | 5.13p | 182,675 |
| Nov 19, 2024 | 5.25p | 5.03p | 5.03p | 5.25p | 15,732 |
| Nov 18, 2024 | 5.25p | 5.08p | 5.03p | 5.25p | 235,948 |
| Nov 15, 2024 | 5.15p | 5.50p | 5.00p | 5.25p | 2,198,927 |
| Nov 14, 2024 | 4.60p | 4.78p | 4.50p | 4.70p | 93,685 |
| Nov 13, 2024 | 4.80p | 4.90p | 4.50p | 4.60p | 617,401 |
| Nov 12, 2024 | 5.13p | 5.12p | 4.65p | 4.80p | 562,884 |
| Nov 11, 2024 | 5.13p | 5.14p | 5.00p | 5.13p | 189,735 |
| Nov 8, 2024 | 5.13p | 5.17p | 5.03p | 5.13p | 159,072 |
| Nov 7, 2024 | 5.25p | 5.50p | 5.00p | 5.13p | 726,699 |
| Nov 6, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 209,758 |
| Nov 5, 2024 | 5.25p | 5.00p | 5.00p | 5.25p | 80,555 |
| Nov 4, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 211,165 |
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 |
|---|---|---|
| Burberry Group PLC | 1,176.00 | 9.86 |
| Kainos Group PLC | 805.00 | 5.09 |
| Diageo PLC | 2,503.50 | 4.25 |
| Babcock International Group PLC | 519.50 | 3.69 |
| Pets AT Home Group PLC | 211.00 | 3.33 |
| Jd Sports Fashion PLC | 84.00 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 254.10 | -7.73 |
| Energean PLC | 963.50 | -5.07 |
| Diversified Energy Company PLC | 1,273.00 | -3.41 |
| Marks And Spencer Group PLC | 321.50 | -3.40 |
| Ocado Group PLC | 303.10 | -3.19 |
| AJ Bell PLC | 458.50 | -3.17 |
Risers/fallers data from previous trading day.