Ross Group (RGP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ross Group

Date Open High Low Close* Volume
04/04/2016 0.78p 0.78p 0.62p 0.73p 269608
01/04/2016 0.78p 0.78p 0.78p 0.78p 0
31/03/2016 0.78p 0.78p 0.78p 0.78p 0
30/03/2016 0.78p 0.78p 0.70p 0.78p 2000000
29/03/2016 0.78p 0.78p 0.78p 0.78p 0
24/03/2016 0.78p 0.78p 0.78p 0.78p 0
23/03/2016 0.78p 0.80p 0.73p 0.78p 2615
22/03/2016 0.78p 0.78p 0.78p 0.78p 0
21/03/2016 0.78p 0.78p 0.78p 0.78p 0
18/03/2016 0.78p 0.78p 0.78p 0.78p 0
17/03/2016 0.78p 0.78p 0.78p 0.78p 0
16/03/2016 0.78p 0.78p 0.78p 0.78p 0
15/03/2016 0.78p 0.78p 0.78p 0.78p 0
14/03/2016 0.78p 0.78p 0.78p 0.78p 0
11/03/2016 0.78p 0.78p 0.73p 0.78p 3531
10/03/2016 0.78p 0.78p 0.78p 0.78p 0
09/03/2016 0.78p 0.78p 0.78p 0.78p 0
08/03/2016 0.78p 0.78p 0.78p 0.78p 0
07/03/2016 0.78p 0.78p 0.78p 0.78p 0
04/03/2016 0.78p 0.78p 0.78p 0.78p 0
03/03/2016 0.78p 0.78p 0.78p 0.78p 0
02/03/2016 0.78p 0.78p 0.78p 0.78p 0
01/03/2016 0.78p 0.78p 0.78p 0.78p 0
29/02/2016 0.78p 0.80p 0.78p 0.78p 14038
26/02/2016 0.78p 0.78p 0.78p 0.78p 0
25/02/2016 0.78p 0.78p 0.78p 0.78p 0
24/02/2016 0.78p 0.78p 0.78p 0.78p 0
23/02/2016 0.78p 0.78p 0.73p 0.78p 400
22/02/2016 0.78p 0.79p 0.78p 0.78p 100000
19/02/2016 0.78p 0.79p 0.78p 0.78p 25444
18/02/2016 0.78p 0.78p 0.78p 0.78p 0
17/02/2016 0.78p 0.78p 0.78p 0.78p 0
16/02/2016 0.78p 0.79p 0.78p 0.78p 40092
15/02/2016 0.78p 0.78p 0.78p 0.78p 0
12/02/2016 0.78p 0.78p 0.70p 0.78p 2636
11/02/2016 0.78p 0.78p 0.78p 0.78p 0
10/02/2016 0.78p 0.78p 0.70p 0.78p 2163
09/02/2016 0.78p 0.78p 0.78p 0.78p 0
08/02/2016 0.78p 0.78p 0.78p 0.78p 0
05/02/2016 0.78p 0.78p 0.78p 0.78p 0
04/02/2016 0.78p 0.78p 0.78p 0.78p 0
03/02/2016 0.78p 0.78p 0.78p 0.78p 0
02/02/2016 0.78p 0.78p 0.78p 0.78p 0
01/02/2016 0.78p 0.78p 0.78p 0.78p 0
29/01/2016 0.78p 0.78p 0.78p 0.78p 0
28/01/2016 0.78p 0.78p 0.78p 0.78p 0
27/01/2016 0.78p 0.78p 0.78p 0.78p 0
26/01/2016 0.78p 0.80p 0.78p 0.78p 0
25/01/2016 0.80p 0.80p 0.80p 0.80p 0
22/01/2016 0.80p 0.80p 0.80p 0.80p 0
21/01/2016 0.80p 0.80p 0.80p 0.80p 0
20/01/2016 0.80p 0.80p 0.80p 0.80p 0
19/01/2016 0.80p 0.80p 0.80p 0.80p 0
18/01/2016 0.80p 0.80p 0.80p 0.80p 0
15/01/2016 0.80p 0.81p 0.75p 0.80p 11350
14/01/2016 0.85p 0.85p 0.75p 0.80p 20380
13/01/2016 0.85p 0.85p 0.85p 0.85p 0
12/01/2016 0.85p 0.85p 0.80p 0.85p 1000
11/01/2016 0.85p 0.85p 0.85p 0.85p 0
08/01/2016 0.85p 0.85p 0.85p 0.85p 0
07/01/2016 0.85p 0.88p 0.85p 0.85p 0
06/01/2016 0.95p 0.95p 0.88p 0.88p 100000
05/01/2016 0.98p 0.98p 0.95p 0.95p 0
04/01/2016 0.98p 0.98p 0.98p 0.98p 0
31/12/2015 0.98p 0.98p 0.98p 0.98p 0
30/12/2015 0.98p 0.98p 0.98p 0.98p 0
29/12/2015 0.98p 0.98p 0.98p 0.98p 0
24/12/2015 0.98p 0.98p 0.90p 0.98p 10000
23/12/2015 0.98p 0.98p 0.98p 0.98p 0
22/12/2015 0.98p 0.98p 0.98p 0.98p 0
21/12/2015 0.98p 0.98p 0.90p 0.98p 16082
18/12/2015 0.98p 0.98p 0.98p 0.98p 0
17/12/2015 0.98p 0.98p 0.98p 0.98p 0
16/12/2015 1.00p 1.00p 0.90p 0.98p 31044
15/12/2015 1.00p 1.00p 1.00p 1.00p 0
14/12/2015 1.00p 1.00p 1.00p 1.00p 0
11/12/2015 1.00p 1.00p 1.00p 1.00p 0
10/12/2015 1.00p 1.00p 1.00p 1.00p 0
09/12/2015 1.00p 1.05p 1.00p 1.00p 40050
08/12/2015 1.00p 1.00p 1.00p 1.00p 0
07/12/2015 1.00p 1.00p 1.00p 1.00p 0
04/12/2015 1.03p 1.03p 0.95p 1.00p 19544
03/12/2015 1.03p 1.03p 1.03p 1.03p 0
02/12/2015 1.03p 1.03p 1.03p 1.03p 0
01/12/2015 1.03p 1.03p 1.03p 1.03p 0
30/11/2015 1.03p 1.03p 1.03p 1.03p 0
27/11/2015 1.03p 1.03p 1.03p 1.03p 0
26/11/2015 1.03p 1.03p 0.96p 1.03p 54346
25/11/2015 1.03p 1.03p 1.03p 1.03p 0
24/11/2015 1.03p 1.03p 1.03p 1.03p 0
23/11/2015 1.03p 1.03p 1.03p 1.03p 0
20/11/2015 1.03p 1.03p 1.03p 1.03p 0
19/11/2015 1.03p 1.03p 1.03p 1.03p 0
18/11/2015 1.03p 1.08p 1.03p 1.03p 43670
17/11/2015 1.08p 1.08p 1.03p 1.03p 11172
16/11/2015 1.08p 1.09p 1.08p 1.08p 46082
13/11/2015 1.08p 1.08p 1.08p 1.08p 0
12/11/2015 1.08p 1.08p 1.08p 1.08p 0
11/11/2015 1.08p 1.08p 1.08p 1.08p 0
10/11/2015 1.08p 1.08p 1.08p 1.08p 0
09/11/2015 1.10p 1.10p 1.06p 1.08p 142857
06/11/2015 1.10p 1.10p 1.06p 1.10p 1200
05/11/2015 1.10p 1.10p 1.10p 1.10p 0
04/11/2015 1.10p 1.10p 1.10p 1.10p 0
03/11/2015 1.10p 1.10p 1.10p 1.10p 0
02/11/2015 1.10p 1.13p 1.10p 1.10p 4643
30/10/2015 1.10p 1.10p 1.10p 1.10p 0
29/10/2015 1.10p 1.10p 1.10p 1.10p 0
28/10/2015 1.10p 1.10p 1.10p 1.10p 0
27/10/2015 1.10p 1.10p 1.10p 1.10p 0
26/10/2015 1.10p 1.10p 1.10p 1.10p 0
23/10/2015 1.10p 1.13p 1.06p 1.10p 31562
22/10/2015 1.10p 1.10p 1.10p 1.10p 0
21/10/2015 1.10p 1.13p 1.06p 1.10p 6315
20/10/2015 1.10p 1.10p 1.10p 1.10p 0
19/10/2015 1.10p 1.10p 1.10p 1.10p 0
16/10/2015 1.10p 1.10p 1.10p 1.10p 0
15/10/2015 1.10p 1.10p 1.10p 1.10p 0
14/10/2015 1.10p 1.10p 1.10p 1.10p 0
13/10/2015 1.10p 1.10p 1.10p 1.10p 0
12/10/2015 1.10p 1.10p 1.10p 1.10p 0
09/10/2015 1.13p 1.13p 1.06p 1.10p 7025
08/10/2015 1.13p 1.13p 1.13p 1.13p 0
07/10/2015 1.13p 1.13p 1.13p 1.13p 0
06/10/2015 1.13p 1.13p 1.13p 1.13p 0
05/10/2015 1.13p 1.15p 1.13p 1.13p 1
02/10/2015 1.13p 1.13p 1.13p 1.13p 0
01/10/2015 1.13p 1.13p 1.13p 1.13p 0
30/09/2015 1.13p 1.13p 1.13p 1.13p 0
29/09/2015 1.48p 1.53p 1.13p 1.13p 111580
28/09/2015 1.48p 1.48p 1.48p 1.48p 0
25/09/2015 1.48p 1.48p 1.48p 1.48p 0
24/09/2015 1.48p 1.48p 1.48p 1.48p 0
23/09/2015 1.48p 1.48p 1.48p 1.48p 0
22/09/2015 1.48p 1.48p 1.48p 1.48p 0
21/09/2015 1.48p 1.48p 1.42p 1.48p 898
18/09/2015 1.48p 1.48p 1.48p 1.48p 0
17/09/2015 1.50p 1.50p 1.42p 1.48p 100000
16/09/2015 1.50p 1.50p 1.50p 1.50p 0
15/09/2015 1.50p 1.50p 1.50p 1.50p 0
14/09/2015 1.48p 1.55p 1.48p 1.50p 200000
11/09/2015 1.48p 1.48p 1.48p 1.48p 0
10/09/2015 1.50p 1.50p 1.42p 1.48p 100000
09/09/2015 1.50p 1.50p 1.50p 1.50p 0
08/09/2015 1.50p 1.50p 1.50p 1.50p 0
07/09/2015 1.50p 1.50p 1.50p 1.50p 0
04/09/2015 1.50p 1.50p 1.50p 1.50p 0
03/09/2015 1.50p 1.50p 1.50p 1.50p 0
02/09/2015 1.50p 1.50p 1.50p 1.50p 0
01/09/2015 1.50p 1.50p 1.42p 1.50p 10945
28/08/2015 1.50p 1.50p 1.42p 1.50p 50000
27/08/2015 1.40p 1.50p 1.32p 1.50p 177
26/08/2015 1.40p 1.40p 1.40p 1.40p 0
25/08/2015 1.38p 1.40p 1.32p 1.40p 169457
24/08/2015 1.38p 1.40p 1.38p 1.38p 0
21/08/2015 1.40p 1.40p 1.40p 1.40p 0
20/08/2015 1.40p 1.40p 1.40p 1.40p 0
19/08/2015 1.40p 1.40p 1.40p 1.40p 0
18/08/2015 1.40p 1.40p 1.40p 1.40p 0
17/08/2015 1.40p 1.40p 1.32p 1.40p 5557
14/08/2015 1.40p 1.40p 1.40p 1.40p 0
13/08/2015 1.40p 1.40p 1.40p 1.40p 0
12/08/2015 1.40p 1.40p 1.40p 1.40p 0
11/08/2015 1.40p 1.40p 1.32p 1.40p 10972
10/08/2015 1.40p 1.40p 1.40p 1.40p 0
07/08/2015 1.40p 1.40p 1.40p 1.40p 0
06/08/2015 1.40p 1.40p 1.40p 1.40p 0
05/08/2015 1.40p 1.40p 1.40p 1.40p 0
04/08/2015 1.40p 1.40p 1.40p 1.40p 0
03/08/2015 1.40p 1.40p 1.40p 1.40p 0
31/07/2015 1.40p 1.40p 1.40p 1.40p 0
30/07/2015 1.40p 1.40p 1.32p 1.40p 17100
29/07/2015 1.40p 1.40p 1.40p 1.40p 0
28/07/2015 1.40p 1.40p 1.40p 1.40p 0
27/07/2015 1.40p 1.40p 1.40p 1.40p 0
24/07/2015 1.40p 1.40p 1.40p 1.40p 0
23/07/2015 1.40p 1.40p 1.32p 1.40p 200
22/07/2015 1.40p 1.40p 1.40p 1.40p 0
21/07/2015 1.40p 1.40p 1.40p 1.40p 0
20/07/2015 1.40p 1.40p 1.40p 1.40p 0
17/07/2015 1.40p 1.40p 1.40p 1.40p 0
16/07/2015 1.40p 1.40p 1.32p 1.40p 114
15/07/2015 1.40p 1.40p 1.40p 1.40p 0
14/07/2015 1.40p 1.40p 1.40p 1.40p 0
13/07/2015 1.40p 1.40p 1.40p 1.40p 0
10/07/2015 1.40p 1.40p 1.40p 1.40p 0
09/07/2015 1.40p 1.40p 1.40p 1.40p 0
08/07/2015 1.40p 1.40p 1.40p 1.40p 0
07/07/2015 1.40p 1.40p 1.32p 1.40p 1045
06/07/2015 1.40p 1.40p 1.40p 1.40p 0
03/07/2015 1.40p 1.40p 1.40p 1.40p 0
02/07/2015 1.40p 1.40p 1.40p 1.40p 0
01/07/2015 1.40p 1.40p 1.40p 1.40p 0
30/06/2015 1.40p 1.40p 1.40p 1.40p 0
29/06/2015 1.43p 1.43p 1.40p 1.40p 0
26/06/2015 1.43p 1.43p 1.43p 1.43p 0
25/06/2015 1.43p 1.44p 1.37p 1.43p 38676
24/06/2015 1.40p 1.43p 1.40p 1.43p 52416
23/06/2015 1.40p 1.40p 1.40p 1.40p 0
22/06/2015 1.40p 1.40p 1.40p 1.40p 0

*Close Price adjusted for both dividends and splits