Shares Magazine
3.90p+0.00 (+0.00%)11 Sep 2025, 14:24
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | 3.90p | 3.85p | 3.85p | 3.90p | 5,351 |
| Sep 10, 2025 | 3.90p | 3.83p | 3.83p | 3.90p | 3,133 |
| Sep 9, 2025 | 3.90p | 3.84p | 3.80p | 3.90p | 60,670 |
| Sep 8, 2025 | 3.90p | 3.85p | 3.85p | 3.90p | 4,832 |
| Sep 5, 2025 | 3.90p | 3.84p | 3.84p | 3.90p | 4,687 |
| Sep 4, 2025 | 3.90p | 3.85p | 3.80p | 3.90p | 44,589 |
| Sep 2, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 23,324 |
| Sep 1, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 301,142 |
| Aug 29, 2025 | 3.90p | 4.00p | 4.00p | 3.90p | 0 |
| Aug 28, 2025 | 3.90p | 3.85p | 3.80p | 3.90p | 2,859 |
| Aug 27, 2025 | 3.90p | 3.80p | 3.80p | 3.90p | 12,398 |
| Aug 21, 2025 | 3.90p | 3.90p | 3.80p | 3.90p | 400,000 |
| Aug 20, 2025 | 3.90p | 3.85p | 3.85p | 3.90p | 51,847 |
| Aug 19, 2025 | 3.90p | 3.85p | 3.85p | 3.90p | 4,285 |
| Aug 15, 2025 | 3.90p | 3.85p | 3.85p | 3.90p | 10,079 |
| Aug 13, 2025 | 3.90p | 3.80p | 3.80p | 3.90p | 750 |
| Aug 12, 2025 | 3.90p | 3.90p | 3.80p | 3.90p | 43,646 |
| Aug 11, 2025 | 3.90p | 3.92p | 3.82p | 3.90p | 127,802 |
| Aug 8, 2025 | 4.30p | 4.20p | 3.80p | 3.90p | 956,114 |
| Aug 7, 2025 | 4.30p | 4.25p | 4.24p | 4.30p | 254,705 |
| Aug 6, 2025 | 4.30p | 4.12p | 4.10p | 4.30p | 199,555 |
| Aug 5, 2025 | 4.30p | 4.30p | 4.12p | 4.30p | 24,248 |
| Aug 4, 2025 | 4.30p | 4.12p | 4.10p | 4.30p | 104,879 |
| 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 |
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 |
|---|---|---|
| Hochschild Mining PLC | 345.00 | 4.36 |
| Glencore PLC | 311.10 | 4.19 |
| Antofagasta PLC | 2,265.00 | 2.95 |
| Trainline PLC | 300.00 | 2.81 |
| Fresnillo PLC | 2,258.00 | 2.82 |
| Beazley PLC | 811.50 | 2.46 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 264.80 | -11.73 |
| Burberry Group PLC | 1,097.33 | -3.70 |
| Playtech PLC | 396.00 | -3.88 |
| Wh Smith PLC | 666.79 | -2.80 |
| Frasers Group PLC | 690.00 | -2.68 |
| Travis Perkins PLC | 566.68 | -2.30 |