Shares Magazine
3.30p-0.16 (-4.62%)02 May 2025, 14:00
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 3.20p | 3.15p | 3.10p | 3.25p | 150,080 |
| Apr 1, 2025 | 3.20p | 3.38p | 3.04p | 3.20p | 537,205 |
| Mar 31, 2025 | 3.55p | 3.55p | 3.30p | 3.20p | 60,704 |
| Mar 27, 2025 | 3.55p | 3.57p | 3.57p | 3.55p | 14,018 |
| Mar 21, 2025 | 3.55p | 3.57p | 3.52p | 3.55p | 15,308 |
| Mar 20, 2025 | 3.55p | 3.57p | 3.51p | 3.55p | 50,028 |
| Mar 19, 2025 | 3.65p | 3.60p | 3.58p | 3.55p | 100,000 |
| Mar 18, 2025 | 3.65p | 3.63p | 3.63p | 3.65p | 375,000 |
| Mar 17, 2025 | 3.65p | 3.60p | 3.60p | 3.65p | 333 |
| Mar 14, 2025 | 3.65p | 3.70p | 3.60p | 3.65p | 107,737 |
| Mar 13, 2025 | 3.65p | 4.10p | 3.60p | 3.65p | 3,981 |
| Mar 12, 2025 | 3.65p | 3.70p | 3.60p | 3.65p | 75,920 |
| Mar 11, 2025 | 3.65p | 3.65p | 3.63p | 3.65p | 349,000 |
| Mar 10, 2025 | 3.85p | 3.63p | 3.60p | 3.65p | 210,000 |
| Mar 7, 2025 | 3.90p | 4.00p | 3.80p | 3.85p | 494,517 |
| Mar 6, 2025 | 4.05p | 4.00p | 3.80p | 3.90p | 186,050 |
| Mar 5, 2025 | 4.50p | 4.55p | 4.00p | 4.05p | 2,135,495 |
| Mar 4, 2025 | 4.60p | 4.58p | 4.50p | 4.60p | 12,000 |
| Mar 3, 2025 | 4.60p | 4.50p | 4.50p | 4.60p | 26,000 |
| Feb 28, 2025 | 4.60p | 4.70p | 4.50p | 4.60p | 28,933 |
| Feb 26, 2025 | 4.60p | 4.68p | 4.55p | 4.60p | 7,176 |
| Feb 25, 2025 | 4.65p | 4.80p | 4.50p | 4.60p | 56,671 |
| Feb 24, 2025 | 4.65p | 4.70p | 4.70p | 4.70p | 4,748 |
| Feb 21, 2025 | 4.65p | 4.60p | 4.60p | 4.65p | 50,000 |
| Feb 20, 2025 | 4.65p | 4.60p | 4.56p | 4.56p | 109,786 |
| Feb 19, 2025 | 4.65p | 4.69p | 4.50p | 4.65p | 30,512 |
| Feb 18, 2025 | 4.65p | 4.60p | 4.60p | 4.65p | 65,217 |
| Feb 17, 2025 | 4.65p | 4.60p | 4.60p | 4.65p | 36,400 |
| Feb 14, 2025 | 4.90p | 4.81p | 4.30p | 4.65p | 911,242 |
| Feb 13, 2025 | 4.90p | 4.95p | 4.85p | 4.90p | 142,858 |
| Feb 12, 2025 | 4.90p | 4.98p | 4.81p | 4.90p | 101,486 |
| Feb 11, 2025 | 5.10p | 5.20p | 4.85p | 4.90p | 47,582 |
| Feb 10, 2025 | 5.10p | 5.00p | 5.00p | 5.10p | 7,500 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.