LSE - Delayed Quote GBp

RegTech Open Project plc (RTOP.L)

Compare
4.5000 0.0000 (0.00%)
At close: June 27 at 4:13:33 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 28, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Jun 27, 2024 4.5000 4.8750 4.2500 4.5000 4.5000 219,821
Jun 26, 2024 4.5000 5.0000 4.1100 4.5000 4.5000 58,268
Jun 25, 2024 3.5000 4.9000 3.9000 4.5000 4.5000 581,603
Jun 24, 2024 3.2500 4.0000 3.6750 3.5000 3.5000 50,647
Jun 21, 2024 3.2500 4.0000 4.0000 3.2500 3.2500 100
Jun 20, 2024 3.5000 4.0000 3.1600 3.2500 3.2500 79,309
Jun 19, 2024 3.7500 4.5000 3.1500 3.5000 3.5000 138,657
Jun 18, 2024 3.2500 5.5000 3.0000 3.7500 3.7500 1,679,204
Jun 17, 2024 3.2500 3.5000 3.0000 3.2500 3.2500 114,044
Jun 14, 2024 3.2500 3.5000 3.0000 3.2500 3.2500 528,967
Jun 13, 2024 4.5000 5.0000 4.0750 4.2500 4.2500 50,633
Jun 12, 2024 4.7500 5.5000 4.1500 4.5000 4.5000 425,672
Jun 11, 2024 6.5000 7.0000 4.5000 5.0000 5.0000 418,428
Jun 10, 2024 5.5000 7.5000 5.0000 6.9000 6.9000 4,610,022
Jun 7, 2024 3.5000 8.5000 3.4100 5.5000 5.5000 5,962,192
Jun 6, 2024 1.4000 5.7500 1.5000 3.5000 3.5000 2,413,012
Jun 5, 2024 1.2500 1.8000 1.2500 1.4000 1.4000 960,103
Jun 4, 2024 1.2500 1.2000 1.2000 1.2500 1.2500 174,260
Jun 3, 2024 1.2500 1.4000 1.1130 1.2500 1.2500 494,170
May 31, 2024 1.5000 1.2000 1.0500 1.2500 1.2500 152,803
May 30, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
May 29, 2024 1.5000 1.9500 1.1650 1.5000 1.5000 89,959
May 28, 2024 1.7510 1.7510 1.7510 1.7510 1.7510 -
May 24, 2024 1.5760 1.5760 1.5760 1.5760 1.5760 -
May 23, 2024 1.3680 1.3680 1.1320 1.2500 1.2500 59,134
May 22, 2024 1.5300 1.9100 1.4870 1.5510 1.5510 246,956
May 21, 2024 1.3100 1.8500 1.2660 1.7000 1.7000 290,000
May 20, 2024 1.4980 1.5000 1.4930 1.3010 1.3010 263,057
May 17, 2024 1.0580 1.4500 1.0580 1.4500 1.4500 366,255
May 16, 2024 1.5000 1.8500 1.0000 1.5500 1.5500 236,588
May 15, 2024 1.6770 1.6800 1.5730 2.2740 2.2740 210,598
May 14, 2024 1.7540 2.7000 1.7540 2.2750 2.2750 115,660
May 13, 2024 1.7980 1.7980 1.7980 1.7980 1.7980 -
May 10, 2024 1.7540 2.9000 1.6000 2.2740 2.2740 362,514
May 9, 2024 2.0000 2.0000 1.8000 1.9490 1.9490 110,075
May 8, 2024 2.2350 2.4140 2.0000 2.1180 2.1180 255,763
May 7, 2024 2.6500 2.6550 2.5800 2.2900 2.2900 156,287
May 3, 2024 2.7000 2.8840 2.4830 2.9430 2.9430 300,806
May 2, 2024 2.4050 2.7990 2.7990 2.9980 2.9980 113,082
May 1, 2024 2.8750 2.8860 2.8750 2.4680 2.4680 332,250
Apr 30, 2024 2.9000 3.4650 2.9000 3.1980 3.1980 80,981
Apr 29, 2024 2.7800 3.4600 2.7000 3.1330 3.1330 104,956
Apr 26, 2024 2.7050 3.0000 2.7000 2.8500 2.8500 284,460
Apr 25, 2024 2.7000 2.7000 2.0050 2.5030 2.5030 198,631
Apr 24, 2024 2.0000 2.4400 2.0000 2.4950 2.4950 780
Apr 23, 2024 2.8800 2.9450 2.8800 2.4980 2.4980 21,948
Apr 22, 2024 2.4950 2.7850 2.1000 2.3900 2.3900 334,307
Apr 19, 2024 2.4950 2.4950 1.8700 2.2600 2.2600 531,456
Apr 18, 2024 1.8750 1.8750 1.8750 1.8750 1.8750 -
Apr 17, 2024 2.0000 2.0000 1.9500 2.0000 2.0000 275,905
Apr 16, 2024 2.0000 2.1500 1.8100 1.8100 1.8100 705,488
Apr 15, 2024 2.8200 2.8200 2.1250 2.7480 2.7480 63,510
Apr 12, 2024 2.5050 2.9950 2.0050 2.7500 2.7500 1,167,988
Apr 11, 2024 3.0000 3.7500 2.6540 3.1500 3.1500 403,188
Apr 10, 2024 3.2950 3.3500 2.4000 2.2480 2.2480 502,911
Apr 9, 2024 2.5050 3.9900 2.2780 2.7530 2.7530 421,393
Apr 8, 2024 3.0000 3.0000 2.4700 2.2500 2.2500 468,013
Apr 5, 2024 3.7850 3.7850 3.7850 3.3930 3.3930 10
Apr 4, 2024 3.7900 3.7900 3.0790 3.5000 3.5000 15,193
Apr 3, 2024 3.3000 3.4100 3.0000 3.2480 3.2480 441,825
Apr 2, 2024 3.2000 3.8950 2.7500 3.5930 3.5930 910,133
Mar 28, 2024 3.0000 3.5500 2.2000 3.1000 3.1000 685,085
Mar 27, 2024 3.1100 3.5900 2.5000 3.2750 3.2750 1,624,093
Mar 26, 2024 3.0000 3.8600 3.0000 3.4600 3.4600 168,498
Mar 25, 2024 3.0200 3.4000 3.0200 3.1050 3.1050 74,361
Mar 22, 2024 2.6550 3.4470 2.6550 3.3500 3.3500 140,680
Mar 21, 2024 3.2200 3.2500 2.5000 2.7750 2.7750 2,170,591
Mar 20, 2024 3.4700 4.0000 3.4700 3.3500 3.3500 120,230
Mar 19, 2024 3.6900 5.0500 3.6740 3.8500 3.8500 771,137
Mar 18, 2024 3.1000 4.7510 3.1000 4.1000 4.1000 3,409,006
Mar 15, 2024 3.5000 4.0000 3.0000 3.2450 3.2450 272,129
Mar 14, 2024 2.9300 2.9300 2.6500 2.7150 2.7150 172,099
Mar 13, 2024 3.5000 3.5000 3.3420 2.9950 2.9950 24,584
Mar 12, 2024 2.6800 2.6900 2.5760 2.9950 2.9950 186,476
Mar 11, 2024 2.9900 3.4020 2.7100 2.9800 2.9800 1,353,051
Mar 8, 2024 2.8800 4.0450 2.8120 3.4000 3.4000 360,324
Mar 7, 2024 3.3820 3.3820 3.3820 3.2050 3.2050 13,298
Mar 6, 2024 3.9900 4.0000 2.6990 3.7750 3.7750 296,877
Mar 5, 2024 3.1000 3.2000 2.5000 3.7250 3.7250 768,150
Mar 4, 2024 3.0500 3.0500 3.0500 3.8350 3.8350 10,000
Mar 1, 2024 3.3100 3.3100 3.2600 4.0000 4.0000 51,113
Feb 29, 2024 3.0100 3.2850 3.0100 4.0750 4.0750 89,654
Feb 28, 2024 3.5000 4.0320 3.5000 3.3900 3.3900 170,487
Feb 27, 2024 3.0000 3.8920 2.9900 3.0000 3.0000 1,415,686
Feb 26, 2024 5.0000 5.0000 4.7800 5.2400 5.2400 60,159
Feb 23, 2024 4.8500 4.8500 3.5000 4.2000 4.2000 110,955
Feb 22, 2024 3.9950 3.9950 3.9950 3.9950 3.9950 -
Feb 21, 2024 4.9710 4.9710 3.0000 3.9950 3.9950 100,250
Feb 20, 2024 4.9000 4.9000 4.9000 4.1000 4.1000 20,000
Feb 19, 2024 4.9900 4.9900 4.7000 3.9950 3.9950 105,288
Feb 16, 2024 3.5000 5.5000 3.5000 4.0000 4.0000 318,010
Feb 15, 2024 4.9900 4.9900 4.9900 4.9900 4.9900 -
Feb 14, 2024 5.0000 5.0000 5.0000 4.9900 4.9900 165,853
Feb 13, 2024 6.0330 6.0330 6.0000 5.7400 5.7400 8,365
Feb 12, 2024 6.2580 6.2580 5.9800 5.5000 5.5000 26,000
Feb 9, 2024 5.0000 5.0000 5.0000 4.7500 4.7500 100,000
Feb 8, 2024 5.0000 6.8600 3.5500 5.7500 5.7500 1,193,919
Feb 7, 2024 5.2200 5.5000 5.0000 5.2400 5.2400 526,062
Feb 6, 2024 5.5000 6.0000 4.5000 5.2400 5.2400 175,565
Feb 5, 2024 5.0000 5.4000 5.0000 5.0000 5.0000 119,127
Feb 2, 2024 6.3000 6.9800 6.0000 6.5400 6.5400 191,552
Feb 1, 2024 6.2200 7.0000 6.2000 7.0900 7.0900 191,557
Jan 31, 2024 6.7800 6.7800 6.7800 5.9000 5.9000 60,012
Jan 30, 2024 9.9600 9.9600 5.0000 6.8000 6.8000 117,627
Jan 29, 2024 7.2200 9.8620 7.2200 8.6100 8.6100 123,399
Jan 26, 2024 9.9800 10.0000 7.0500 8.5000 8.5000 11,340
Jan 25, 2024 7.9900 7.9900 7.9900 7.9900 7.9900 -
Jan 24, 2024 8.0000 10.0000 8.0000 10.0000 10.0000 21,200
Jan 23, 2024 9.2850 9.2850 9.2850 9.2850 9.2850 -
Jan 22, 2024 9.2850 9.2850 9.2850 9.2850 9.2850 -
Jan 19, 2024 8.0200 9.9800 8.0200 9.0500 9.0500 15,237
Jan 18, 2024 9.4850 9.4850 9.4850 9.4850 9.4850 -
Jan 17, 2024 9.4850 9.4850 9.4850 9.4850 9.4850 -
Jan 16, 2024 8.5100 8.5100 8.5100 9.0000 9.0000 4,066
Jan 15, 2024 9.9800 10.9500 9.1000 9.5500 9.5500 91,592
Jan 12, 2024 9.1000 11.0000 9.1000 9.9750 9.9750 57,751
Jan 11, 2024 8.0200 11.0000 8.0000 10.5000 10.5000 176,311
Jan 10, 2024 8.5500 8.5500 8.5500 9.4850 9.4850 17,603
Jan 9, 2024 9.0000 10.9500 8.4640 9.4750 9.4750 13,103
Jan 8, 2024 9.0000 10.9500 9.0000 10.0750 10.0750 81,745
Jan 5, 2024 10.0000 11.9500 9.1230 9.9750 9.9750 115,849
Jan 4, 2024 10.0000 14.0000 9.1200 12.1500 12.1500 133,955
Jan 3, 2024 10.2000 14.5000 9.2000 14.5000 14.5000 487,944

Related Tickers

WANSF Cirata plc
0.5500
0.00%
 
NUKKW Nukkleus Inc.
0.1501
-18.86%
 
VERB Verb Technology Company, Inc.
7.57
+1.61%
 
QXO QXO, Inc.
15.95
+3.77%
 
UBER Uber Technologies, Inc.
64.59
+2.25%
 
SOUN SoundHound AI, Inc.
20.62
+2.28%
 
MSTR MicroStrategy Incorporated
339.66
+13.22%