Regtech Open Project Plc (RTOP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 1.25 | 38.4615384615 | 3.25 | 4.5 | 3.25 | 182088 | 4.4442335 | DE |
| 12 | 1.795 | 66.3585951941 | 2.705 | 8 | 1.125 | 595356 | 4.37789234 | DE |
| 26 | -3.52 | -43.8902743142 | 8.02 | 10 | 1.125 | 477419 | 3.93850103 | DE |
| 52 | -96.5 | -95.5445544554 | 101 | 310 | 1.125 | 513127 | 11.69230472 | DE |
| 156 | -96.5 | -95.5445544554 | 101 | 310 | 1.125 | 513127 | 11.69230472 | DE |
| 260 | -96.5 | -95.5445544554 | 101 | 310 | 1.125 | 513127 | 11.69230472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1721320200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1721233800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1721147400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1721061000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720801800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720715400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720629000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720542600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720456200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720197000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720110600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720024200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719937800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719851400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719592200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719505800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 219821 |
| 1719419400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 58268 |
| 1719333000 | 4.5 | 1 | 28.57 | 3.5 | 4.5 | 3.5 | 581603 |
| 1719246600 | 3.5 | 0.25 | 7.69 | 3.25 | 3.5 | 3.25 | 50647 |
| 1718987400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 100 |
| 1718901000 | 3.25 | -0.25 | -7.14 | 3.5 | 3.5 | 3.25 | 79309 |
| 1718814600 | 3.5 | -0.25 | -6.67 | 3.75 | 3.75 | 3.5 | 138657 |
| 1718728200 | 3.75 | 0.5 | 15.38 | 3.25 | 5.25 | 3.25 | 1679186 |
| 1718641800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 114044 |
| 1718382600 | 3.25 | -1 | -23.53 | 3.25 | 3.5 | 3.25 | 528967 |
| 1718296200 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 50633 |
| 1718209800 | 4.5 | -0.5 | -10.00 | 4.75 | 5 | 4.5 | 425670 |
| 1718123400 | 5 | -1.9 | -27.54 | 6.5 | 6.5 | 5 | 418413 |
| 1718037000 | 6.9 | 1.4 | 25.45 | 5.5 | 7.25 | 4.975 | 4609974 |
| 1717777800 | 5.5 | 2 | 57.14 | 3.5 | 8 | 3.495 | 5963771 |
| 1717691400 | 3.5 | 2.1 | 150.00 | 1.4 | 4.75 | 1.4 | 2413003 |
| 1717605000 | 1.4 | 0.15 | 12.00 | 1.25 | 1.75 | 1.25 | 960100 |
| 1717518600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 174260 |
| 1717432200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.125 | 494170 |
| 1717173000 | 1.25 | -0.25 | -16.67 | 1.5 | 1.5 | 1.25 | 152803 |
| 1717086600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1717000200 | 1.5 | -0.25 | -14.33 | 1.5 | 1.5 | 1.5 | 89959 |
| 1716913800 | 1.751 | 0.18 | 11.10 | 1.751 | 1.751 | 1.751 | 0 |
| 1716568200 | 1.576 | 0.33 | 26.08 | 1.576 | 1.576 | 1.576 | 0 |
| 1716481800 | 1.25 | -0.3 | -19.41 | 1.25 | 1.25 | 1.25 | 59134 |
| 1716395400 | 1.551 | -0.15 | -8.76 | 1.53 | 1.551 | 1.53 | 246956 |
| 1716309000 | 1.7 | 0.4 | 30.67 | 1.31 | 1.7 | 1.268 | 290000 |
| 1716222600 | 1.301 | -0.15 | -10.28 | 1.498 | 1.498 | 1.301 | 263057 |
| 1715963400 | 1.45 | -0.1 | -6.45 | 1.45 | 1.45 | 1.45 | 366255 |
| 1715877000 | 1.55 | -0.72 | -31.82 | 1.5 | 1.55 | 1.5 | 236588 |
| 1715790600 | 2.2735 | -0 | -0.07 | 2.2735 | 2.2735 | 2.2735 | 210598 |
| 1715704200 | 2.275 | 0.48 | 26.56 | 1.754 | 2.275 | 1.754 | 115660 |
| 1715617800 | 1.7975 | -0.48 | -20.94 | 1.7975 | 1.7975 | 1.7975 | 0 |
| 1715358600 | 2.2735 | 0.33 | 16.68 | 1.754 | 2.2735 | 1.754 | 362514 |
| 1715272200 | 1.9485 | -0.17 | -7.98 | 2 | 2 | 1.8 | 110075 |
| 1715185800 | 2.1175 | -0.17 | -7.53 | 2.235 | 2.315 | 2.1175 | 255763 |
| 1715099400 | 2.29 | -0.65 | -22.18 | 2.65 | 2.65 | 2.29 | 156287 |
| 1714753800 | 2.9425 | -0.06 | -1.83 | 2.7 | 2.9425 | 2.55 | 300806 |
| 1714667400 | 2.9975 | 0.53 | 21.48 | 2.4049999 | 2.9975 | 2.4049999 | 239206 |
| 1714581000 | 2.4674999 | -0.73 | -22.83 | 2.875 | 3.02 | 2.4674999 | 332250 |
| 1714494600 | 3.1974999 | 0.06 | 2.08 | 2.9 | 3.1974999 | 2.9 | 80981 |
| 1714408200 | 3.1325 | 0.28 | 9.91 | 2.7799999 | 3.1325 | 2.7799999 | 104955 |
| 1714149000 | 2.85 | 0.35 | 13.89 | 2.705 | 2.85 | 2.7 | 284460 |
| 1714062600 | 2.5025 | 0.01 | 0.30 | 2.5025 | 2.5025 | 2.5025 | 198630 |
| 1713976200 | 2.495 | -0 | -0.10 | 2.495 | 2.495 | 2.495 | 777 |
| 1713889800 | 2.4975 | 0.11 | 4.50 | 2.4975 | 2.4975 | 2.4975 | 21948 |
| 1713803400 | 2.39 | 0.13 | 5.75 | 2.495 | 2.785 | 2.39 | 334307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
