Shares Magazine
13.50p-0.25 (-1.82%)23 Aug 2024, 15:33
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 13.75p | 14.50p | 13.00p | 13.50p | 51,201 |
| Aug 22, 2024 | 14.75p | 15.00p | 12.50p | 13.75p | 312,891 |
| Aug 21, 2024 | 11.50p | 15.68p | 12.50p | 14.80p | 1,438,401 |
| Aug 20, 2024 | 9.25p | 9.00p | 9.00p | 9.25p | 7 |
| Aug 19, 2024 | 9.25p | 9.03p | 9.03p | 9.25p | 5,623 |
| Aug 15, 2024 | 9.25p | 9.24p | 9.24p | 9.25p | 105,221 |
| Aug 12, 2024 | 9.25p | 9.03p | 9.03p | 9.25p | 500 |
| Aug 9, 2024 | 9.25p | 9.01p | 9.01p | 9.25p | 3,400 |
| Aug 8, 2024 | 9.25p | 9.03p | 9.03p | 9.25p | 4,580 |
| Aug 6, 2024 | 9.25p | 9.05p | 9.05p | 9.25p | 3,153 |
| Aug 1, 2024 | 9.25p | 9.25p | 9.00p | 9.25p | 32,307 |
| Jul 25, 2024 | 9.25p | 9.00p | 9.00p | 9.25p | 724 |
| Jul 23, 2024 | 9.25p | 9.00p | 9.00p | 9.25p | 1,000 |
| Jul 19, 2024 | 9.25p | 9.50p | 9.50p | 9.25p | 11 |
| Jul 18, 2024 | 9.25p | 9.35p | 8.75p | 9.25p | 22,550 |
| Jul 17, 2024 | 9.25p | 9.50p | 9.50p | 9.25p | 11 |
| Jul 16, 2024 | 9.25p | 9.50p | 9.50p | 9.25p | 10 |
| Jul 15, 2024 | 9.25p | 9.01p | 9.01p | 9.25p | 20,000 |
| Jul 12, 2024 | 9.25p | 9.05p | 9.05p | 9.25p | 60 |
| Jul 10, 2024 | 9.25p | 9.47p | 9.47p | 9.25p | 316 |
| Jul 8, 2024 | 9.25p | 9.05p | 9.03p | 9.25p | 38,330 |
| Jul 4, 2024 | 9.25p | 9.00p | 9.00p | 9.25p | 15 |
| Jun 25, 2024 | 9.25p | 9.03p | 9.03p | 9.25p | 725 |
| Jun 24, 2024 | 9.25p | 9.05p | 9.00p | 9.25p | 2,001 |
| Jun 21, 2024 | 9.25p | 9.05p | 9.05p | 9.25p | 10,000 |
| Jun 17, 2024 | 9.25p | 9.40p | 9.03p | 9.25p | 6,831 |
| Jun 14, 2024 | 9.25p | 9.50p | 9.03p | 9.25p | 4,265 |
| Jun 13, 2024 | 9.25p | 9.40p | 9.40p | 9.25p | 2,127 |
| Jun 12, 2024 | 9.25p | 9.50p | 9.00p | 9.25p | 4,044 |
| Jun 11, 2024 | 9.25p | 8.80p | 8.80p | 8.80p | 94 |
| Jun 7, 2024 | 9.25p | 9.03p | 9.03p | 9.25p | 4,680 |
| Jun 6, 2024 | 9.25p | 9.01p | 9.01p | 9.25p | 2,000 |
| Jun 4, 2024 | 9.50p | 9.90p | 9.47p | 9.25p | 25,962 |
| May 29, 2024 | 9.50p | 10.00p | 9.05p | 9.50p | 36,056 |
| May 28, 2024 | 9.50p | 9.05p | 9.05p | 9.50p | 300 |
| May 24, 2024 | 9.50p | 9.00p | 9.00p | 9.50p | 593 |
| May 22, 2024 | 9.75p | 9.53p | 9.00p | 9.50p | 33,328 |
| May 21, 2024 | 9.75p | 9.80p | 9.30p | 9.75p | 10,130 |
| May 20, 2024 | 9.75p | 9.53p | 9.53p | 9.75p | 2,572 |
| May 17, 2024 | 9.75p | 9.81p | 9.81p | 9.75p | 10,135 |
| May 16, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 9,200 |
| May 15, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 11,733 |
| May 13, 2024 | 9.75p | 9.53p | 9.53p | 9.75p | 642 |
| May 9, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 5 |
| May 2, 2024 | 9.75p | 9.88p | 9.50p | 9.75p | 5,012 |
| Apr 30, 2024 | 9.75p | 9.53p | 9.53p | 9.75p | 1,001 |
| Apr 26, 2024 | 9.75p | 9.89p | 9.50p | 9.75p | 11,256 |
| Apr 25, 2024 | 9.75p | 9.61p | 9.61p | 9.75p | 19,800 |
| Apr 24, 2024 | 9.75p | 9.30p | 9.30p | 9.75p | 18 |
| Apr 18, 2024 | 9.75p | 9.61p | 9.61p | 9.75p | 258 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.