1. Share Prices

  2. Regtech Open Project PLC (RTOP)

4.50p+0.00 (+0.00%)27 Jun 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Regtech Open Project PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 27, 20244.50p4.88p4.25p4.50p219,821
Jun 26, 20244.50p5.00p4.11p4.50p58,268
Jun 25, 20243.50p4.90p3.90p4.50p581,603
Jun 24, 20243.25p4.00p3.67p3.50p50,647
Jun 21, 20243.25p4.00p4.00p3.25p100
Jun 20, 20243.50p4.00p3.16p3.25p79,309
Jun 19, 20243.75p4.50p3.15p3.50p138,657
Jun 18, 20243.25p5.50p3.00p3.75p1,679,204
Jun 17, 20243.25p3.50p3.00p3.25p114,044
Jun 14, 20243.25p3.50p3.00p3.25p528,967
Jun 13, 20244.50p5.00p4.08p4.25p50,633
Jun 12, 20244.75p5.50p4.15p4.50p425,672
Jun 11, 20246.50p7.00p4.50p5.00p418,428
Jun 10, 20245.50p7.50p5.00p6.90p4,610,022
Jun 7, 20243.50p8.50p3.41p5.50p5,962,192
Jun 6, 20241.40p5.75p1.50p3.50p2,413,012
Jun 5, 20241.25p1.80p1.25p1.40p960,103
Jun 4, 20241.25p1.20p1.20p1.25p174,260
Jun 3, 20241.25p1.40p1.11p1.25p494,170
May 31, 20241.50p1.20p1.05p1.25p152,803
May 29, 20241.50p1.95p1.17p1.50p89,959
May 23, 20241.37p1.37p1.13p1.25p59,134
May 22, 20241.53p1.91p1.49p1.55p246,956
May 21, 20241.31p1.85p1.27p1.70p290,000
May 20, 20241.50p1.50p1.49p1.30p263,057
May 17, 20241.06p1.45p1.06p1.45p366,255
May 16, 20241.50p1.85p1.00p1.55p236,588
May 15, 20241.68p1.68p1.57p2.27p210,598
May 14, 20241.75p2.70p1.75p2.27p115,660
May 10, 20241.75p2.90p1.60p2.27p362,514
May 9, 20242.00p2.00p1.80p1.95p110,075
May 8, 20242.23p2.41p2.00p2.12p255,763
May 7, 20242.65p2.65p2.58p2.29p156,287
May 3, 20242.70p2.88p2.48p2.94p300,806
May 2, 20242.40p2.80p2.80p3.00p113,082
May 1, 20242.88p2.89p2.88p2.47p332,250
Apr 30, 20242.90p3.46p2.90p3.20p80,981
Apr 29, 20242.78p3.46p2.70p3.13p104,956
Apr 26, 20242.71p3.00p2.70p2.85p284,460
Apr 25, 20242.70p2.70p2.00p2.50p198,631
Apr 24, 20242.00p2.44p2.00p2.50p780
Apr 23, 20242.88p2.95p2.88p2.50p21,948
Apr 22, 20242.50p2.79p2.10p2.39p334,307
Apr 19, 20242.50p2.50p1.87p2.26p531,456
Apr 17, 20242.00p2.00p1.95p2.00p275,905
Apr 16, 20242.00p2.15p1.81p1.81p705,488
Apr 15, 20242.82p2.82p2.13p2.75p63,510
Apr 12, 20242.50p3.00p2.00p2.75p1,167,988
Apr 11, 20243.00p3.75p2.65p3.15p403,188
Apr 10, 20243.29p3.35p2.40p2.25p502,911
123
Showing 1 to 50 of 115

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.