Shares Magazine
4.30p+0.00 (+0.00%)04 Aug 2025, 15:44
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2025 | 4.30p | 4.11p | 4.11p | 4.30p | 101,491 |
| Jul 30, 2025 | 4.30p | 4.50p | 4.11p | 4.30p | 250,085 |
| Jul 29, 2025 | 4.30p | 4.50p | 4.13p | 4.30p | 53,445 |
| Jul 28, 2025 | 4.30p | 4.50p | 4.10p | 4.30p | 114,988 |
| Jul 25, 2025 | 4.20p | 4.40p | 4.10p | 4.30p | 173,784 |
| Jul 24, 2025 | 3.90p | 4.39p | 3.99p | 4.20p | 945,000 |
| Jul 23, 2025 | 3.90p | 3.80p | 3.72p | 3.90p | 10,802 |
| Jul 22, 2025 | 3.80p | 4.00p | 3.85p | 4.00p | 374,912 |
| Jul 18, 2025 | 3.70p | 3.86p | 3.75p | 3.80p | 209,969 |
| Jul 17, 2025 | 3.70p | 3.80p | 3.56p | 3.70p | 278,076 |
| 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 |
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 |
|---|---|---|
| Close Brothers Group PLC | 491.40 | 23.53 |
| Lloyds Banking Group PLC | 82.56 | 9.00 |
| Aston Martin Lagonda Global Holdings PLC | 71.60 | 6.79 |
| Watches Of Switzerland Group PLC | 346.20 | 5.94 |
| Ocado Group PLC | 349.10 | 5.56 |
| 4Imprint Group PLC | 3,735.00 | 5.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 376.00 | -21.67 |
| Senior PLC | 187.20 | -3.51 |
| Haleon PLC | 355.80 | -2.63 |
| Inchcape PLC | 672.00 | -2.04 |
| Rentokil Initial PLC | 354.30 | -2.02 |
| Pantheon Infrastructure PLC | 102.00 | -1.92 |