1. Share Prices

  2. Regtech Open Project PLC (RTOP)

2.27p+0.33 (+16.68%)10 May 2024, 13:48
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
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
Apr 9, 20242.50p3.99p2.28p2.75p421,393
Apr 8, 20243.00p3.00p2.47p2.25p468,013
Apr 5, 20243.79p3.79p3.79p3.39p10
Apr 4, 20243.79p3.79p3.08p3.50p15,193
Apr 3, 20243.30p3.41p3.00p3.25p441,825
Apr 2, 20243.20p3.90p2.75p3.59p910,133
Mar 28, 20243.00p3.55p2.20p3.10p685,085
Mar 27, 20243.11p3.59p2.50p3.27p1,624,093
Mar 26, 20243.00p3.86p3.00p3.46p168,498
Mar 25, 20243.02p3.40p3.02p3.10p74,361
Mar 22, 20242.65p3.45p2.65p3.35p140,680
Mar 21, 20243.22p3.25p2.50p2.77p2,170,591
Mar 20, 20243.47p4.00p3.47p3.35p120,230
Mar 19, 20243.69p5.05p3.67p3.85p771,137
Mar 18, 20243.10p4.75p3.10p4.10p3,409,006
Mar 15, 20243.50p4.00p3.00p3.25p272,129
Mar 14, 20242.93p2.93p2.65p2.71p172,099
Mar 13, 20243.50p3.50p3.34p3.00p24,584
Mar 12, 20242.68p2.69p2.58p3.00p186,476
Mar 11, 20242.99p3.40p2.71p2.98p1,353,051
Mar 8, 20242.88p4.05p2.81p3.40p360,324
Mar 7, 20243.38p3.38p3.38p3.21p13,298
Mar 6, 20243.99p4.00p2.70p3.77p296,877
Mar 5, 20243.10p3.20p2.50p3.73p768,150
Mar 4, 20243.05p3.05p3.05p3.83p10,000
Mar 1, 20243.31p3.31p3.26p4.00p51,113
Feb 29, 20243.01p3.29p3.01p4.08p89,654
Feb 28, 20243.50p4.03p3.50p3.39p170,487
Feb 27, 20243.00p3.89p2.99p3.00p1,415,686
1234
Showing 1 to 50 of 170

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.