Shares Magazine
3.60p+0.00 (+0.00%)13 Jun 2025, 11:34
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 7, 2025 | 5.10p | 5.00p | 5.00p | 5.10p | 75,000 |
| Feb 6, 2025 | 5.10p | 5.07p | 5.00p | 5.10p | 89,948 |
| Feb 5, 2025 | 5.10p | 5.07p | 5.00p | 5.10p | 196,374 |
| Feb 4, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 180,463 |
| Feb 3, 2025 | 5.10p | 5.20p | 4.71p | 5.00p | 526,900 |
| Jan 31, 2025 | 5.10p | 5.14p | 5.13p | 5.10p | 50,058 |
| Jan 30, 2025 | 4.90p | 5.17p | 4.71p | 5.10p | 801,402 |
| Jan 29, 2025 | 4.80p | 4.88p | 4.73p | 4.80p | 21,200 |
| Jan 28, 2025 | 4.85p | 4.76p | 4.70p | 4.80p | 103,304 |
| Jan 27, 2025 | 4.85p | 4.71p | 4.71p | 4.85p | 9 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.