Regtech Open Share History

Regtech Open Share Price history. The following table shows end-of-day data RTOP historical share prices for Regtech Open, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RTOP.L
Share Price RTOP.L
Charts RTOP.L
Trades RTOP.L
History Compare
RTOP.L RTOP.L
Share News RTOP.L
RNS RTOP.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-14	1.75	1.75	1.75	2.28	115,660
2024-05-13	2.27	2.27	1.80	1.80	0
2024-05-10	1.75	2.12	1.75	2.27	362,514
2024-05-09	2.00	2.00	1.80	1.95	110,075
2024-05-08	2.24	2.32	2.23	2.12	255,763
2024-05-07	2.65	2.65	2.58	2.29	156,287
2024-05-06	2.94	2.94	2.94	2.94	0
2024-05-03	2.70	2.70	2.55	2.94	300,806
2024-05-02	2.41	2.80	2.41	3.00	289,206
2024-05-01	2.88	3.02	2.88	2.47	332,250
2024-04-30	2.90	2.90	2.90	3.20	80,981
2024-04-29	2.78	2.78	2.78	3.13	104,955
2024-04-26	2.71	2.71	2.70	2.85	284,460
2024-04-25	2.50	2.50	2.50	2.50	198,630
2024-04-24	2.50	2.50	2.50	2.50	777
2024-04-23	2.39	2.50	2.39	2.50	21,948
2024-04-22	2.50	2.79	2.50	2.39	334,307
2024-04-19	2.50	2.50	2.20	2.26	531,454
2024-04-18	2.00	2.00	1.88	1.88	0
2024-04-17	2.00	2.00	2.00	2.00	275,905
2024-04-16	2.00	2.00	1.81	1.81	705,483
2024-04-15	2.82	2.82	2.82	2.75	63,510
2024-04-12	2.51	2.51	2.50	2.75	1,167,988
2024-04-11	3.00	3.00	3.00	3.15	403,188
2024-04-10	3.30	3.30	2.40	2.25	502,911
2024-04-09	2.51	2.79	2.50	2.75	421,391
2024-04-08	3.00	3.00	2.50	2.25	468,013
2024-04-05	3.79	3.79	3.79	3.39	10
2024-04-04	3.79	3.79	3.79	3.50	15,193
2024-04-03	3.30	3.30	3.30	3.25	341,848
2024-04-02	3.20	3.20	3.10	3.59	910,133
2024-04-01	3.10	3.10	3.10	3.10	0
2024-03-29	3.10	3.10	3.10	3.10	0
2024-03-28	3.00	3.00	2.50	3.10	685,085
2024-03-27	3.11	3.59	3.00	3.28	1,624,089
2024-03-26	3.00	3.00	3.00	3.46	168,498
2024-03-25	3.02	3.02	3.02	3.11	74,361
2024-03-22	2.78	3.35	2.78	3.35	140,680
2024-03-21	3.22	3.22	2.94	2.78	2,170,590
2024-03-20	3.47	3.70	3.47	3.35	120,228
2024-03-19	3.69	4.88	3.69	3.85	771,130
2024-03-18	3.10	4.10	3.10	4.10	3,408,988
2024-03-15	3.50	3.60	3.49	3.25	272,121
2024-03-14	2.93	2.93	2.93	2.72	172,099
2024-03-13	3.50	3.50	3.50	3.00	24,584
2024-03-12	2.68	2.69	2.59	3.00	186,476
2024-03-11	2.99	3.20	2.80	2.98	1,353,050
2024-03-08	2.88	3.50	2.88	3.40	360,322
2024-03-07	3.78	3.78	3.21	3.21	13,298
2024-03-06	3.99	4.00	3.01	3.78	296,877
2024-03-05	3.10	3.10	2.99	3.73	768,145
2024-03-04	4.00	4.00	3.84	3.84	10,000
2024-03-01	3.31	3.31	3.31	4.00	51,113
2024-02-29	3.01	3.01	3.01	4.08	89,654
2024-02-28	3.50	3.51	3.50	3.39	170,485
2024-02-27	3.00	3.75	3.00	3.00	1,415,674
2024-02-26	5.00	5.00	5.00	5.24	60,159
2024-02-23	4.00	4.20	4.00	4.20	110,955
2024-02-22	4.00	4.00	4.00	4.00	0
2024-02-21	4.10	4.10	4.00	4.00	100,250
2024-02-20	4.00	4.10	4.00	4.10	20,000
2024-02-19	4.99	4.99	4.70	4.00	105,288
2024-02-16	3.50	4.00	3.50	4.00	318,010
2024-02-15	4.99	4.99	4.99	4.99	0
2024-02-14	5.00	5.00	5.00	4.99	165,853
2024-02-13	5.50	5.74	5.50	5.74	8,365
2024-02-12	4.75	5.50	4.75	5.50	26,000
2024-02-09	5.00	5.00	5.00	4.75	100,000
2024-02-08	5.00	5.02	3.70	5.75	1,193,919
2024-02-07	5.22	5.22	5.00	5.24	526,062
2024-02-06	5.50	5.50	5.50	5.24	175,565
2024-02-05	5.00	5.40	5.00	5.00	119,127
2024-02-02	6.30	6.30	6.10	6.54	191,552
2024-02-01	6.22	6.22	6.20	7.09	191,552
2024-01-31	6.78	6.78	6.78	5.90	60,012
2024-01-30	9.96	9.96	5.00	6.80	117,627
2024-01-29	7.22	7.28	7.22	8.61	123,399
2024-01-26	9.98	10.00	9.98	8.50	11,340
2024-01-25	10.00	10.00	7.99	7.99	0
2024-01-24	8.00	10.00	8.00	10.00	21,200
2024-01-23	9.29	9.29	9.29	9.29	0
2024-01-22	9.05	9.29	9.05	9.29	0
2024-01-19	8.02	9.98	8.02	9.05	15,236
2024-01-18	9.49	9.49	9.49	9.49	0
2024-01-17	9.00	9.49	9.00	9.49	0
2024-01-16	9.55	9.55	9.00	9.00	4,066
2024-01-15	9.10	10.00	9.10	9.55	91,590
2024-01-12	9.10	9.50	9.10	9.98	57,751
2024-01-11	8.02	11.00	8.00	10.50	176,309
2024-01-10	9.48	9.49	9.48	9.49	17,603
2024-01-09	9.00	9.00	9.00	9.48	13,103
2024-01-08	9.00	10.95	9.00	10.08	81,743
2024-01-05	10.00	10.00	9.76	9.98	115,846
2024-01-04	10.00	14.00	9.12	12.15	133,952
2024-01-03	10.20	14.50	9.40	14.50	487,940
2024-01-02	9.52	9.52	9.52	11.29	37,183
2024-01-01	10.98	10.98	10.98	10.98	0
2023-12-29	9.22	9.52	9.22	10.98	77,856
2023-12-28	13.65	16.00	9.92	9.96	928,279
2023-12-27	11.00	11.00	9.00	11.23	94,016
2023-12-26	12.03	12.03	12.03	12.03	0
2023-12-25	12.03	12.03	12.03	12.03	0
2023-12-22	12.05	12.05	12.00	12.03	38,997
2023-12-21	14.00	20.90	12.30	13.50	785,966
2023-12-20	13.03	13.03	13.00	13.00	298
2023-12-19	15.00	15.00	12.05	13.03	77,027
2023-12-18	14.00	14.00	11.30	13.05	98,322
2023-12-15	13.00	16.00	13.00	15.00	49,014
2023-12-14	11.00	11.53	11.00	11.53	622
2023-12-13	12.00	12.00	11.00	11.00	33,590
2023-12-12	10.00	16.00	10.00	12.20	357,171
2023-12-11	9.00	9.90	7.50	9.50	444,053
2023-12-08	11.00	11.00	9.00	9.00	0
2023-12-07	9.06	11.00	7.00	11.00	134,496
2023-12-06	12.00	12.00	9.02	11.00	369,761
2023-12-05	17.00	17.00	16.40	13.73	180,732
2023-12-04	16.00	16.00	12.00	15.00	249,728
2023-12-01	16.70	16.75	14.50	15.43	477,000
2023-11-30	12.85	23.50	12.85	18.50	856,943
2023-11-29	9.60	15.00	9.60	14.25	2,142,428
2023-11-28	9.80	9.90	9.80	9.85	2,083,560
2023-11-27	9.80	9.90	9.68	9.73	749,009
2023-11-24	9.90	9.90	9.90	9.87	64,961
2023-11-23	9.80	9.98	9.80	9.93	342,087
2023-11-22	10.00	10.00	9.90	9.89	723,813
2023-11-21	10.55	10.55	10.00	10.53	195,895
2023-11-20	9.90	9.90	9.06	10.23	1,055,401
2023-11-17	10.00	10.00	9.90	9.98	422,401
2023-11-16	10.25	10.25	9.98	9.95	922,603
2023-11-15	10.00	10.05	9.90	9.89	1,868,220
2023-11-14	10.00	10.50	9.90	10.21	3,007,428
2023-11-13	10.00	10.05	9.98	11.00	3,386,545
2023-11-10	10.00	10.70	10.00	10.23	2,361,415
2023-11-09	10.55	10.55	9.90	10.23	1,687,927
2023-11-08	10.00	10.50	9.98	9.97	2,050,589
2023-11-07	10.50	10.50	9.74	10.02	1,577,992
2023-11-06	10.50	10.95	9.50	10.23	1,917,104
2023-11-03	11.30	11.95	10.45	10.45	299,937
2023-11-02	11.50	12.95	11.35	11.18	459,906
2023-11-01	12.50	13.95	11.60	11.53	351,611
2023-10-31	13.25	14.95	12.00	12.85	344,026
2023-10-30	12.55	15.85	12.55	12.75	396,472
2023-10-27	13.00	13.50	12.00	12.75	295,717
2023-10-26	10.50	13.00	10.35	12.00	1,705,950
2023-10-25	11.00	12.00	11.00	11.20	43,961
2023-10-24	10.50	13.05	10.00	11.40	1,542,994
2023-10-23	11.50	14.00	9.46	10.33	802,162
2023-10-20	13.50	14.95	11.45	12.50	622,900
2023-10-19	14.05	15.45	14.05	14.95	704,028
2023-10-18	17.00	20.00	14.00	15.48	756,746
2023-10-17	17.00	22.00	13.95	18.00	1,755,383
2023-10-16	27.20	40.00	15.00	16.00	3,436,836
2023-10-13	33.00	34.90	25.00	29.00	2,036,740
2023-10-12	38.50	44.90	35.00	35.00	73,946
2023-10-11	44.10	47.90	40.00	39.25	83,393
2023-10-10	44.90	55.00	37.00	44.65	500,265
2023-10-09	49.90	60.00	41.90	41.90	1,006,707
2023-10-06	48.00	48.00	43.60	46.50	78,451
2023-10-05	52.00	61.00	42.20	47.50	486,044
2023-10-04	61.50	61.50	52.00	59.00	6,438
2023-10-03	61.50	61.50	54.00	56.75	8,791
2023-10-02	55.00	62.00	50.50	57.50	25,169
2023-09-29	55.00	55.00	47.00	52.25	247,543
2023-09-28	55.50	59.00	51.50	54.00	159,106
2023-09-27	55.50	63.00	55.00	55.00	312,308
2023-09-26	67.00	67.00	55.00	58.50	217,192
2023-09-25	60.00	75.00	60.00	63.00	183,327
2023-09-22	89.50	89.50	55.00	63.25	110,711
2023-09-21	85.50	89.50	80.50	84.75	8,972
2023-09-20	111.00	133.00	90.00	88.75	55,814
2023-09-19	143.00	148.00	120.00	127.00	66,982
2023-09-18	194.00	214.00	122.00	146.00	206,721
2023-09-15	167.00	206.00	163.00	176.50	129,842
2023-09-14	183.00	198.00	170.00	172.50	24,552
2023-09-13	191.00	230.00	163.00	184.00	48,040
2023-09-12	268.00	310.00	202.00	219.00	194,320
2023-09-11	240.00	264.00	236.00	250.00	28,543
2023-09-08	226.00	274.00	226.00	235.00	80,872
2023-09-07	220.00	220.00	218.00	216.00	11,660
2023-09-06	200.00	210.00	199.00	200.50	61,881
2023-09-05	210.00	226.00	208.00	217.00	34,787
2023-09-04	187.00	216.00	183.00	216.00	40,612
2023-09-01	184.00	184.00	173.00	172.50	16,179
2023-08-31	179.00	188.00	168.00	172.00	42,421
2023-08-30	132.00	190.00	132.00	167.50	109,313
2023-08-29	108.50	130.56	108.50	123.01	62,562
2023-08-28	108.50	108.50	108.50	108.50	0
2023-08-25	101.00	111.00	101.00	108.50	23,041

Share	Price	Change
Clontarf (CLON)	0.05	49.25%
Uk Oil & Gas (UKOG)	0.036	21.38%
Keller (KLR)	1,376.00	21.13%
Kore Potash (KP2)	0.75	20%
Belluscura (BELL)	12.25	19.51%

Share	Price	Change
Braveheart Inv (BRH)	4.25	-43.33%
ValiRx (VAL)	1.90	-37.7%
Oracle Power (ORCP)	0.0195	-35%
Cloudified Holdings Limited (CHL)	4.00	-27.27%
Lifesafe Hldg (LIFS)	12.50	-26.47%

Share	Price	Volume
Clontarf (CLON)	0.05	1,467,753,248
Beacon Energy. (BCE)	0.055	261,753,578
Oracle Power (ORCP)	0.0195	209,353,432
Tower Resources (TRP)	0.0185	171,801,712
Vodafone (VOD)	76.10	163,999,805