RegTech Open Project plc (RTOP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:48PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.0580 | 1.4500 | 1.0580 | 1.4500 | 1.4500 | 376,278 |
| 16 May 2024 | 1.5000 | 1.8500 | 1.0000 | 1.5500 | 1.5500 | 236,588 |
| 15 May 2024 | 1.6770 | 1.6800 | 1.5730 | 2.2740 | 2.2740 | 210,598 |
| 14 May 2024 | 1.7540 | 2.7000 | 1.7540 | 2.2750 | 2.2750 | 115,660 |
| 13 May 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 10 May 2024 | 1.7540 | 2.9000 | 1.6000 | 2.2740 | 2.2740 | 362,514 |
| 09 May 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9490 | 1.9490 | 110,075 |
| 08 May 2024 | 2.2350 | 2.4140 | 2.0000 | 2.1180 | 2.1180 | 255,763 |
| 07 May 2024 | 2.6500 | 2.6550 | 2.5800 | 2.2900 | 2.2900 | 156,287 |
| 03 May 2024 | 2.7000 | 2.8840 | 2.4830 | 2.9430 | 2.9430 | 300,806 |
| 02 May 2024 | 2.4050 | 2.7990 | 2.7990 | 2.9980 | 2.9980 | 113,082 |
| 01 May 2024 | 2.8750 | 2.8860 | 2.8750 | 2.4680 | 2.4680 | 332,250 |
| 30 Apr 2024 | 2.9000 | 3.4650 | 2.9000 | 3.1980 | 3.1980 | 80,981 |
| 29 Apr 2024 | 2.7800 | 3.4600 | 2.7000 | 3.1330 | 3.1330 | 104,956 |
| 26 Apr 2024 | 2.7050 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 284,460 |
| 25 Apr 2024 | 2.7000 | 2.7000 | 2.0050 | 2.5030 | 2.5030 | 198,631 |
| 24 Apr 2024 | 2.0000 | 2.4400 | 2.0000 | 2.4950 | 2.4950 | 780 |
| 23 Apr 2024 | 2.8800 | 2.9450 | 2.8800 | 2.4980 | 2.4980 | 21,948 |
| 22 Apr 2024 | 2.4950 | 2.7850 | 2.1000 | 2.3900 | 2.3900 | 334,307 |
| 19 Apr 2024 | 2.4950 | 2.4950 | 1.8700 | 2.2600 | 2.2600 | 531,456 |
| 18 Apr 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 17 Apr 2024 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 275,905 |
| 16 Apr 2024 | 2.0000 | 2.1500 | 1.8100 | 1.8100 | 1.8100 | 705,488 |
| 15 Apr 2024 | 2.8200 | 2.8200 | 2.1250 | 2.7480 | 2.7480 | 63,510 |
| 12 Apr 2024 | 2.5050 | 2.9950 | 2.0050 | 2.7500 | 2.7500 | 1,167,988 |
| 11 Apr 2024 | 3.0000 | 3.7500 | 2.6540 | 3.1500 | 3.1500 | 403,188 |
| 10 Apr 2024 | 3.2950 | 3.3500 | 2.4000 | 2.2480 | 2.2480 | 502,911 |
| 09 Apr 2024 | 2.5050 | 3.9900 | 2.2780 | 2.7530 | 2.7530 | 421,393 |
| 08 Apr 2024 | 3.0000 | 3.0000 | 2.4700 | 2.2500 | 2.2500 | 468,013 |
| 05 Apr 2024 | 3.7850 | 3.7850 | 3.7850 | 3.3930 | 3.3930 | 10 |
| 04 Apr 2024 | 3.7900 | 3.7900 | 3.0790 | 3.5000 | 3.5000 | 15,193 |
| 03 Apr 2024 | 3.3000 | 3.4100 | 3.0000 | 3.2480 | 3.2480 | 441,825 |
| 02 Apr 2024 | 3.2000 | 3.8950 | 2.7500 | 3.5930 | 3.5930 | 910,133 |
| 28 Mar 2024 | 3.0000 | 3.5500 | 2.2000 | 3.1000 | 3.1000 | 685,085 |
| 27 Mar 2024 | 3.1100 | 3.5900 | 2.5000 | 3.2750 | 3.2750 | 1,624,093 |
| 26 Mar 2024 | 3.0000 | 3.8600 | 3.0000 | 3.4600 | 3.4600 | 168,498 |
| 25 Mar 2024 | 3.0200 | 3.4000 | 3.0200 | 3.1050 | 3.1050 | 74,361 |
| 22 Mar 2024 | 2.6550 | 3.4470 | 2.6550 | 3.3500 | 3.3500 | 140,680 |
| 21 Mar 2024 | 3.2200 | 3.2500 | 2.5000 | 2.7750 | 2.7750 | 2,170,591 |
| 20 Mar 2024 | 3.4700 | 4.0000 | 3.4700 | 3.3500 | 3.3500 | 120,230 |
| 19 Mar 2024 | 3.6900 | 5.0500 | 3.6740 | 3.8500 | 3.8500 | 771,137 |
| 18 Mar 2024 | 3.1000 | 4.7510 | 3.1000 | 4.1000 | 4.1000 | 3,409,006 |
| 15 Mar 2024 | 3.5000 | 4.0000 | 3.0000 | 3.2450 | 3.2450 | 272,129 |
| 14 Mar 2024 | 2.9300 | 2.9300 | 2.6500 | 2.7150 | 2.7150 | 172,099 |
| 13 Mar 2024 | 3.5000 | 3.5000 | 3.3420 | 2.9950 | 2.9950 | 24,584 |
| 12 Mar 2024 | 2.6800 | 2.6900 | 2.5760 | 2.9950 | 2.9950 | 186,476 |
| 11 Mar 2024 | 2.9900 | 3.4020 | 2.7100 | 2.9800 | 2.9800 | 1,353,051 |
| 08 Mar 2024 | 2.8800 | 4.0450 | 2.8120 | 3.4000 | 3.4000 | 360,324 |
| 07 Mar 2024 | 3.3820 | 3.3820 | 3.3820 | 3.2050 | 3.2050 | 13,298 |
| 06 Mar 2024 | 3.9900 | 4.0000 | 2.6990 | 3.7750 | 3.7750 | 296,877 |
| 05 Mar 2024 | 3.1000 | 3.2000 | 2.5000 | 3.7250 | 3.7250 | 768,150 |
| 04 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.8350 | 3.8350 | 10,000 |
| 01 Mar 2024 | 3.3100 | 3.3100 | 3.2600 | 4.0000 | 4.0000 | 51,113 |
| 29 Feb 2024 | 3.0100 | 3.2850 | 3.0100 | 4.0750 | 4.0750 | 89,654 |
| 28 Feb 2024 | 3.5000 | 4.0320 | 3.5000 | 3.3900 | 3.3900 | 170,487 |
| 27 Feb 2024 | 3.0000 | 3.8920 | 2.9900 | 3.0000 | 3.0000 | 1,415,686 |
| 26 Feb 2024 | 5.0000 | 5.0000 | 4.7800 | 5.2400 | 5.2400 | 60,159 |
| 23 Feb 2024 | 4.8500 | 4.8500 | 3.5000 | 4.2000 | 4.2000 | 110,955 |
| 22 Feb 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 21 Feb 2024 | 4.9710 | 4.9710 | 3.0000 | 3.9950 | 3.9950 | 100,250 |
| 20 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.1000 | 4.1000 | 20,000 |
| 19 Feb 2024 | 4.9900 | 4.9900 | 4.7000 | 3.9950 | 3.9950 | 105,288 |
| 16 Feb 2024 | 3.5000 | 5.5000 | 3.5000 | 4.0000 | 4.0000 | 318,010 |
| 15 Feb 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 14 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 165,853 |
| 13 Feb 2024 | 6.0330 | 6.0330 | 6.0000 | 5.7400 | 5.7400 | 8,365 |
| 12 Feb 2024 | 6.2580 | 6.2580 | 5.9800 | 5.5000 | 5.5000 | 26,000 |
| 09 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 100,000 |
| 08 Feb 2024 | 5.0000 | 6.8600 | 3.5500 | 5.7500 | 5.7500 | 1,193,919 |
| 07 Feb 2024 | 5.2200 | 5.5000 | 5.0000 | 5.2400 | 5.2400 | 526,062 |
| 06 Feb 2024 | 5.5000 | 6.0000 | 4.5000 | 5.2400 | 5.2400 | 175,565 |
| 05 Feb 2024 | 5.0000 | 5.4000 | 5.0000 | 5.0000 | 5.0000 | 119,127 |
| 02 Feb 2024 | 6.3000 | 6.9800 | 6.0000 | 6.5400 | 6.5400 | 191,552 |
| 01 Feb 2024 | 6.2200 | 7.0000 | 6.2000 | 7.0900 | 7.0900 | 191,557 |
| 31 Jan 2024 | 6.7800 | 6.7800 | 6.7800 | 5.9000 | 5.9000 | 60,012 |
| 30 Jan 2024 | 9.9600 | 9.9600 | 5.0000 | 6.8000 | 6.8000 | 117,627 |
| 29 Jan 2024 | 7.2200 | 9.8620 | 7.2200 | 8.6100 | 8.6100 | 123,399 |
| 26 Jan 2024 | 9.9800 | 10.0000 | 7.0500 | 8.5000 | 8.5000 | 11,340 |
| 25 Jan 2024 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
| 24 Jan 2024 | 8.0000 | 10.0000 | 8.0000 | 10.0000 | 10.0000 | 21,200 |
| 23 Jan 2024 | 9.2850 | 9.2850 | 9.2850 | 9.2850 | 9.2850 | - |
| 22 Jan 2024 | 9.2850 | 9.2850 | 9.2850 | 9.2850 | 9.2850 | - |
| 19 Jan 2024 | 8.0200 | 9.9800 | 8.0200 | 9.0500 | 9.0500 | 15,237 |
| 18 Jan 2024 | 9.4850 | 9.4850 | 9.4850 | 9.4850 | 9.4850 | - |
| 17 Jan 2024 | 9.4850 | 9.4850 | 9.4850 | 9.4850 | 9.4850 | - |
| 16 Jan 2024 | 8.5100 | 8.5100 | 8.5100 | 9.0000 | 9.0000 | 4,066 |
| 15 Jan 2024 | 9.9800 | 10.9500 | 9.1000 | 9.5500 | 9.5500 | 91,592 |
| 12 Jan 2024 | 9.1000 | 11.0000 | 9.1000 | 9.9750 | 9.9750 | 57,751 |
| 11 Jan 2024 | 8.0200 | 11.0000 | 8.0000 | 10.5000 | 10.5000 | 176,311 |
| 10 Jan 2024 | 8.5500 | 8.5500 | 8.5500 | 9.4850 | 9.4850 | 17,603 |
| 09 Jan 2024 | 9.0000 | 10.9500 | 8.4640 | 9.4750 | 9.4750 | 13,103 |
| 08 Jan 2024 | 9.0000 | 10.9500 | 9.0000 | 10.0750 | 10.0750 | 81,745 |
| 05 Jan 2024 | 10.0000 | 11.9500 | 9.1230 | 9.9750 | 9.9750 | 115,849 |
| 04 Jan 2024 | 10.0000 | 14.0000 | 9.1200 | 12.1500 | 12.1500 | 133,955 |
| 03 Jan 2024 | 10.2000 | 14.5000 | 9.2000 | 14.5000 | 14.5000 | 487,944 |
| 02 Jan 2024 | 9.5200 | 9.7260 | 9.5200 | 11.2850 | 11.2850 | 37,183 |
| 29 Dec 2023 | 9.2200 | 10.8100 | 9.2200 | 10.9800 | 10.9800 | 77,856 |
| 28 Dec 2023 | 13.6500 | 18.9500 | 9.0000 | 9.9600 | 9.9600 | 928,279 |
| 27 Dec 2023 | 11.0000 | 13.0000 | 9.0000 | 11.2250 | 11.2250 | 94,018 |
| 22 Dec 2023 | 12.0500 | 15.0000 | 12.0000 | 12.0250 | 12.0250 | 38,999 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.