Shares Magazine
3.82p-0.08 (-2.05%)15 Sep 2025, 08:38
Rosslyn Data Technologies PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Sep 15, 2025 | 08:38:10 | 3.82p | 4 | £0.15 |
| Sep 12, 2025 | 15:32:51 | 3.83p | 12,823 | £490.48 |
| Sep 12, 2025 | 14:24:24 | 4.00p | 3,000 | £120.00 |
| Sep 11, 2025 | 14:24:24 | 3.85p | 5,351 | £206.01 |
| Sep 10, 2025 | 10:45:47 | 3.83p | 3,133 | £119.99 |
| Sep 9, 2025 | 12:42:56 | 3.80p | 25,670 | £975.97 |
| Sep 9, 2025 | 11:48:55 | 3.84p | 35,000 | £1,343.65 |
| Sep 8, 2025 | 13:49:31 | 3.85p | 4,832 | £186.03 |
| Sep 5, 2025 | 15:05:13 | 3.84p | 4,687 | £179.98 |
| Sep 4, 2025 | 15:15:54 | 3.80p | 40,277 | £1,530.53 |
| Sep 4, 2025 | 13:44:37 | 3.80p | 58 | £2.20 |
| Sep 4, 2025 | 11:06:30 | 3.80p | 4,104 | £156.03 |
| Sep 4, 2025 | 08:34:39 | 3.85p | 150 | £5.78 |
| Sep 2, 2025 | 13:32:25 | 3.80p | 7,958 | £302.56 |
| Sep 2, 2025 | 11:00:23 | 4.00p | 10,316 | £412.64 |
| Sep 2, 2025 | 10:10:07 | 3.80p | 5,050 | £192.00 |
| Sep 1, 2025 | 15:44:18 | 3.80p | 49,993 | £1,899.73 |
| Sep 1, 2025 | 09:53:09 | 3.90p | 250,000 | £9,750.00 |
| Sep 1, 2025 | 09:30:31 | 3.85p | 649 | £24.99 |
| Sep 1, 2025 | 08:02:33 | 4.00p | 500 | £20.00 |
| Aug 29, 2025 | 08:02:02 | 4.00p | 0 | £0.00 |
| Aug 28, 2025 | 08:31:12 | 3.80p | 2 | £0.08 |
| Aug 28, 2025 | 08:30:55 | 3.85p | 2,857 | £109.99 |
| Aug 27, 2025 | 16:17:35 | 3.80p | 12,289 | £466.98 |
| Aug 27, 2025 | 09:53:58 | 3.80p | 0 | £0.00 |
| Aug 27, 2025 | 09:00:52 | 3.80p | 23 | £0.87 |
| Aug 27, 2025 | 09:00:05 | 3.80p | 23 | £0.87 |
| Aug 27, 2025 | 08:00:28 | 3.80p | 63 | £2.39 |
| Aug 21, 2025 | 10:36:21 | 3.80p | 50,000 | £1,900.10 |
| Aug 21, 2025 | 10:35:59 | 3.80p | 100,000 | £3,800.00 |
| Aug 21, 2025 | 09:25:09 | 3.90p | 250,000 | £9,750.00 |
| Aug 20, 2025 | 11:50:45 | 3.85p | 51,847 | £1,994.04 |
| Aug 19, 2025 | 09:19:04 | 3.85p | 4,285 | £164.97 |
| Aug 15, 2025 | 15:13:26 | 3.85p | 10,079 | £388.04 |
| Aug 13, 2025 | 08:18:41 | 3.80p | 750 | £28.50 |
| Aug 12, 2025 | 16:22:17 | 3.80p | 1,146 | £43.55 |
| Aug 12, 2025 | 15:34:18 | 3.90p | 42,500 | £1,656.65 |
| Aug 11, 2025 | 13:05:32 | 3.82p | 30,000 | £1,146.60 |
| Aug 11, 2025 | 11:04:28 | 3.82p | 10,000 | £382.20 |
| Aug 11, 2025 | 10:19:56 | 3.90p | 85,000 | £3,314.83 |
| Aug 11, 2025 | 09:26:08 | 3.93p | 2,802 | £109.98 |
| Aug 8, 2025 | 16:26:18 | 3.95p | 7,341 | £289.97 |
| Aug 8, 2025 | 16:19:18 | 3.94p | 75,000 | £2,954.25 |
| Aug 8, 2025 | 16:12:09 | 3.95p | 40,000 | £1,580.00 |
| Aug 8, 2025 | 16:11:42 | 3.80p | 45,840 | £1,741.92 |
| Aug 8, 2025 | 16:05:53 | 3.80p | 150,000 | £5,700.00 |
| Aug 8, 2025 | 15:55:57 | 3.90p | 10,000 | £390.00 |
| Aug 8, 2025 | 15:55:15 | 3.90p | 10,000 | £390.00 |
| Aug 8, 2025 | 15:53:49 | 3.90p | 125,000 | £4,875.50 |
| Aug 8, 2025 | 15:53:30 | 3.90p | 125,000 | £4,875.50 |
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 |
|---|---|---|
| Ao World PLC | 91.99 | 10.29 |
| Sainsbury (J) PLC | 323.00 | 5.14 |
| Rs Group PLC | 583.28 | 3.60 |
| Computacenter PLC | 2,378.00 | 3.03 |
| Vistry Group PLC | 605.92 | 2.84 |
| Auction Technology Group PLC | 337.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bt Group PLC | 198.44 | -3.53 |
| Astrazeneca PLC | 11,390.00 | -3.43 |
| Fresnillo PLC | 2,098.00 | -2.69 |
| Diversified Energy Company PLC | 1,136.00 | -2.49 |
| Wizz Air Holdings PLC | 1,248.00 | -1.50 |
| Hochschild Mining PLC | 323.25 | -1.87 |