Shares Magazine
3.70p+0.00 (+0.00%)16 Jul 2025, 14:56
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 3.70p | 3.56p | 3.56p | 3.70p | 36,209 |
| Jul 15, 2025 | 3.70p | 3.80p | 3.56p | 3.70p | 67,313 |
| Jul 14, 2025 | 3.70p | 3.90p | 3.90p | 3.70p | 138 |
| Jul 11, 2025 | 3.70p | 3.80p | 3.80p | 3.70p | 26,753 |
| Jul 10, 2025 | 3.70p | 3.50p | 3.50p | 3.70p | 1,874 |
| Jul 9, 2025 | 3.70p | 3.80p | 3.80p | 3.70p | 26,001 |
| 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 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.