Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2014 1.45p 1.45p 1.33p 1.40p 195209
02/09/2014 1.08p 1.50p 1.08p 1.40p 604679
01/09/2014 1.05p 1.08p 1.00p 1.08p 0
29/08/2014 1.00p 1.00p 1.00p 1.00p 0
28/08/2014 1.00p 1.00p 0.92p 1.00p 8120
27/08/2014 1.00p 1.00p 1.00p 1.00p 0
26/08/2014 1.00p 1.00p 0.92p 1.00p 40
22/08/2014 1.00p 1.00p 1.00p 1.00p 0
21/08/2014 1.00p 1.00p 1.00p 1.00p 0
20/08/2014 1.00p 1.00p 1.00p 1.00p 0
19/08/2014 1.00p 1.00p 1.00p 1.00p 0
18/08/2014 1.00p 1.00p 1.00p 1.00p 0
15/08/2014 1.00p 1.00p 1.00p 1.00p 0
14/08/2014 1.00p 1.00p 1.00p 1.00p 0
13/08/2014 1.00p 1.00p 0.92p 1.00p 4603
12/08/2014 1.00p 1.00p 0.92p 1.00p 2921
11/08/2014 1.00p 1.00p 1.00p 1.00p 0
08/08/2014 1.00p 1.00p 1.00p 1.00p 0
07/08/2014 1.00p 1.00p 1.00p 1.00p 0
06/08/2014 1.00p 1.00p 0.92p 1.00p 0
05/08/2014 1.00p 1.00p 0.92p 1.00p 0
04/08/2014 1.00p 1.00p 0.92p 1.00p 950
01/08/2014 1.00p 1.00p 0.92p 1.00p 800
31/07/2014 1.00p 1.07p 1.00p 1.00p 0
30/07/2014 1.00p 1.07p 1.00p 1.00p 0
29/07/2014 1.00p 1.07p 1.00p 1.00p 0
28/07/2014 1.00p 1.07p 1.00p 1.00p 0
25/07/2014 1.00p 1.07p 1.00p 1.00p 0
24/07/2014 1.00p 1.07p 1.00p 1.00p 0
23/07/2014 1.00p 1.07p 1.00p 1.00p 930
22/07/2014 1.05p 1.05p 0.97p 1.00p 0
21/07/2014 1.05p 1.05p 0.97p 1.05p 0
18/07/2014 1.05p 1.05p 0.97p 1.05p 0
17/07/2014 1.05p 1.05p 0.97p 1.05p 0
16/07/2014 1.05p 1.05p 0.97p 1.05p 0
15/07/2014 1.05p 1.05p 0.97p 1.05p 186
14/07/2014 1.05p 1.05p 0.97p 1.05p 0
11/07/2014 1.05p 1.05p 0.97p 1.05p 0
10/07/2014 1.05p 1.05p 0.97p 1.05p 0
09/07/2014 1.05p 1.05p 0.97p 1.05p 0
08/07/2014 1.05p 1.05p 0.97p 1.05p 5871
07/07/2014 1.05p 1.05p 0.95p 1.05p 0
04/07/2014 1.05p 1.05p 0.95p 1.05p 0
03/07/2014 1.05p 1.05p 0.95p 1.05p 0
02/07/2014 1.05p 1.05p 0.95p 1.05p 0
01/07/2014 1.05p 1.05p 0.95p 1.05p 0
30/06/2014 1.05p 1.05p 0.95p 1.05p 0
27/06/2014 1.05p 1.05p 0.95p 1.05p 0
26/06/2014 1.05p 1.05p 0.95p 1.05p 8000
25/06/2014 1.05p 1.05p 1.01p 1.05p 0
24/06/2014 1.05p 1.05p 1.01p 1.05p 0
23/06/2014 1.05p 1.05p 1.01p 1.05p 0
20/06/2014 1.05p 1.05p 1.01p 1.05p 0
19/06/2014 1.05p 1.05p 1.01p 1.05p 0
18/06/2014 1.05p 1.05p 1.01p 1.05p 0
17/06/2014 1.05p 1.05p 1.01p 1.05p 0
16/06/2014 1.05p 1.05p 1.01p 1.05p 50000
13/06/2014 1.15p 1.15p 1.05p 1.05p 0
12/06/2014 1.15p 1.15p 1.08p 1.15p 55637
11/06/2014 1.15p 1.22p 1.15p 1.15p 0
10/06/2014 1.15p 1.22p 1.15p 1.15p 0
09/06/2014 1.15p 1.22p 1.15p 1.15p 0
06/06/2014 1.15p 1.22p 1.15p 1.15p 0
05/06/2014 1.15p 1.22p 1.15p 1.15p 0
04/06/2014 1.15p 1.22p 1.15p 1.15p 0
03/06/2014 1.15p 1.22p 1.15p 1.15p 8000
02/06/2014 1.15p 1.15p 1.08p 1.15p 76000
30/05/2014 1.15p 1.22p 1.08p 1.15p 0
29/05/2014 1.15p 1.22p 1.08p 1.15p 0
28/05/2014 1.15p 1.22p 1.08p 1.15p 29389
27/05/2014 0.98p 1.10p 0.98p 1.10p 100000
23/05/2014 0.95p 1.05p 0.95p 0.98p 211400
22/05/2014 0.95p 0.95p 0.87p 0.95p 1520
21/05/2014 0.95p 0.95p 0.87p 0.95p 0
20/05/2014 0.95p 0.95p 0.87p 0.95p 0
19/05/2014 0.95p 0.95p 0.87p 0.95p 0
16/05/2014 0.95p 0.95p 0.87p 0.95p 50291
15/05/2014 0.90p 1.03p 0.82p 0.95p 26155
14/05/2014 0.78p 1.42p 0.78p 0.90p 1302755
13/05/2014 0.78p 0.78p 0.71p 0.78p 0
12/05/2014 0.78p 0.78p 0.71p 0.78p 0
09/05/2014 0.78p 0.78p 0.71p 0.78p 0
08/05/2014 0.78p 0.78p 0.71p 0.78p 21667
07/05/2014 0.78p 0.78p 0.71p 0.78p 0
06/05/2014 0.78p 0.78p 0.71p 0.78p 2829
02/05/2014 0.88p 0.88p 0.78p 0.78p 10000
01/05/2014 0.88p 0.88p 0.82p 0.88p 0
30/04/2014 0.88p 0.88p 0.82p 0.88p 0
29/04/2014 0.88p 0.88p 0.82p 0.88p 862
28/04/2014 0.88p 0.88p 0.82p 0.88p 7600
25/04/2014 0.88p 0.88p 0.82p 0.88p 0
24/04/2014 0.88p 0.88p 0.82p 0.88p 0
23/04/2014 0.88p 0.88p 0.82p 0.88p 0
22/04/2014 0.88p 0.88p 0.82p 0.88p 10362
17/04/2014 0.88p 0.95p 0.81p 0.88p 1552
16/04/2014 0.88p 0.88p 0.81p 0.88p 0
15/04/2014 0.88p 0.88p 0.81p 0.88p 0
14/04/2014 0.88p 0.88p 0.81p 0.88p 0
11/04/2014 0.88p 0.88p 0.81p 0.88p 0
10/04/2014 0.88p 0.88p 0.81p 0.88p 0
09/04/2014 0.88p 0.88p 0.81p 0.88p 570
08/04/2014 0.88p 0.95p 0.81p 0.88p 15802
07/04/2014 0.88p 0.88p 0.81p 0.88p 0
04/04/2014 0.88p 0.88p 0.81p 0.88p 179
03/04/2014 0.88p 0.88p 0.80p 0.88p 0
02/04/2014 0.88p 0.88p 0.80p 0.88p 0
01/04/2014 0.88p 0.88p 0.80p 0.88p 1600
31/03/2014 0.88p 0.88p 0.88p 0.88p 0
28/03/2014 0.88p 0.88p 0.88p 0.88p 0
27/03/2014 0.88p 0.88p 0.88p 0.88p 0
26/03/2014 0.88p 0.88p 0.88p 0.88p 0
25/03/2014 0.88p 0.88p 0.88p 0.88p 210100
24/03/2014 0.88p 0.88p 0.80p 0.88p 400
21/03/2014 0.88p 0.88p 0.80p 0.88p 1045
20/03/2014 0.88p 0.88p 0.80p 0.88p 4000
19/03/2014 0.88p 0.88p 0.80p 0.88p 1200
18/03/2014 0.88p 0.88p 0.80p 0.88p 200
17/03/2014 0.88p 0.88p 0.80p 0.88p 0
14/03/2014 0.88p 0.88p 0.80p 0.88p 0
13/03/2014 0.88p 0.88p 0.80p 0.88p 0
12/03/2014 0.88p 0.88p 0.80p 0.88p 0
11/03/2014 0.88p 0.88p 0.80p 0.88p 1335
10/03/2014 0.88p 0.88p 0.80p 0.88p 9500
07/03/2014 0.88p 0.88p 0.88p 0.88p 0
06/03/2014 0.88p 0.88p 0.88p 0.88p 0
05/03/2014 0.88p 0.88p 0.88p 0.88p 456
04/03/2014 0.88p 0.88p 0.80p 0.88p 0
03/03/2014 0.88p 0.88p 0.80p 0.88p 0
28/02/2014 0.88p 0.88p 0.80p 0.88p 4665
27/02/2014 0.88p 0.88p 0.88p 0.88p 0
26/02/2014 0.88p 0.88p 0.88p 0.88p 0
25/02/2014 0.88p 0.88p 0.88p 0.88p 0
24/02/2014 0.88p 0.88p 0.88p 0.88p 0
21/02/2014 0.88p 0.88p 0.88p 0.88p 0
20/02/2014 0.88p 0.88p 0.88p 0.88p 1463
19/02/2014 0.88p 0.88p 0.88p 0.88p 0
18/02/2014 0.88p 0.88p 0.88p 0.88p 0
17/02/2014 0.88p 0.88p 0.88p 0.88p 4277
14/02/2014 0.88p 0.88p 0.80p 0.88p 0
13/02/2014 0.88p 0.88p 0.80p 0.88p 400
12/02/2014 0.88p 0.88p 0.80p 0.88p 0
11/02/2014 0.88p 0.88p 0.80p 0.88p 0
10/02/2014 0.88p 0.88p 0.80p 0.88p 0
07/02/2014 0.88p 0.88p 0.80p 0.88p 456
06/02/2014 0.88p 0.88p 0.80p 0.88p 0
05/02/2014 0.88p 0.88p 0.80p 0.88p 0
04/02/2014 0.88p 0.88p 0.80p 0.88p 0
03/02/2014 0.88p 0.88p 0.80p 0.88p 0
31/01/2014 0.88p 0.88p 0.80p 0.88p 0
30/01/2014 0.88p 0.88p 0.80p 0.88p 0
29/01/2014 0.88p 0.88p 0.80p 0.88p 0
28/01/2014 0.88p 0.88p 0.80p 0.88p 0
27/01/2014 0.88p 0.88p 0.80p 0.88p 0
24/01/2014 0.88p 0.88p 0.80p 0.88p 4473
23/01/2014 0.88p 0.88p 0.88p 0.88p 21667
22/01/2014 0.88p 0.88p 0.88p 0.88p 1463
21/01/2014 0.88p 0.88p 0.78p 0.88p 7600
20/01/2014 0.88p 0.88p 0.78p 0.88p 0
17/01/2014 0.88p 0.88p 0.78p 0.88p 140
16/01/2014 0.88p 0.90p 0.88p 0.88p 4225
15/01/2014 0.88p 0.88p 0.78p 0.88p 41944
14/01/2014 0.88p 0.88p 0.78p 0.88p 14607
13/01/2014 0.88p 0.88p 0.78p 0.88p 14240
10/01/2014 0.88p 0.90p 0.88p 0.88p 4452
09/01/2014 0.88p 0.90p 0.88p 0.88p 10011
08/01/2014 0.88p 0.90p 0.78p 0.88p 0
07/01/2014 0.88p 0.90p 0.78p 0.88p 0
06/01/2014 0.88p 0.90p 0.78p 0.88p 0
03/01/2014 0.88p 0.90p 0.78p 0.88p 0
02/01/2014 0.88p 0.90p 0.78p 0.88p 26
31/12/2013 0.88p 0.91p 0.78p 0.88p 0
30/12/2013 0.88p 0.91p 0.78p 0.88p 15534
27/12/2013 0.88p 0.88p 0.78p 0.88p 0
24/12/2013 0.88p 0.88p 0.78p 0.88p 0
23/12/2013 0.88p 0.88p 0.78p 0.88p 0
20/12/2013 0.88p 0.88p 0.78p 0.88p 0
19/12/2013 0.88p 0.88p 0.78p 0.88p 0
18/12/2013 0.88p 0.88p 0.78p 0.88p 15000
17/12/2013 0.88p 0.91p 0.88p 0.88p 4159
16/12/2013 0.88p 0.88p 0.78p 0.88p 3600
13/12/2013 0.88p 0.88p 0.78p 0.88p 0
12/12/2013 0.88p 0.88p 0.78p 0.88p 0
11/12/2013 0.88p 0.88p 0.78p 0.88p 0
10/12/2013 0.88p 0.88p 0.78p 0.88p 0
09/12/2013 0.88p 0.88p 0.78p 0.88p 0
06/12/2013 0.88p 0.88p 0.78p 0.88p 0
05/12/2013 0.88p 0.88p 0.78p 0.88p 1200
04/12/2013 0.88p 0.88p 0.78p 0.88p 0
03/12/2013 0.88p 0.88p 0.78p 0.88p 240
02/12/2013 0.88p 0.88p 0.78p 0.88p 10133
29/11/2013 0.88p 0.88p 0.78p 0.88p 0
28/11/2013 0.88p 0.88p 0.78p 0.88p 0
27/11/2013 0.88p 0.88p 0.78p 0.88p 23255
26/11/2013 0.88p 0.89p 0.78p 0.88p 0
25/11/2013 0.85p 0.89p 0.78p 0.88p 55103
22/11/2013 0.83p 0.85p 0.78p 0.85p 0
21/11/2013 0.85p 0.85p 0.78p 0.85p 0
20/11/2013 0.85p 0.85p 0.78p 0.85p 0
19/11/2013 0.85p 0.85p 0.78p 0.85p 0
18/11/2013 0.85p 0.85p 0.78p 0.85p 0

*Close Price adjusted for both dividends and splits