Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2013 0.85p 0.85p 0.78p 0.85p 0
14/11/2013 0.85p 0.85p 0.78p 0.85p 0
13/11/2013 0.85p 0.85p 0.78p 0.85p 0
12/11/2013 0.85p 0.85p 0.78p 0.85p 0
11/11/2013 0.85p 0.85p 0.78p 0.85p 0
08/11/2013 0.85p 0.85p 0.78p 0.85p 0
07/11/2013 0.85p 0.85p 0.78p 0.85p 0
06/11/2013 0.85p 0.85p 0.78p 0.85p 7534
05/11/2013 0.85p 0.95p 0.85p 0.85p 0
04/11/2013 0.85p 0.95p 0.85p 0.85p 0
01/11/2013 0.85p 0.95p 0.85p 0.85p 0
31/10/2013 0.95p 0.95p 0.85p 0.85p 8056
30/10/2013 0.95p 0.95p 0.92p 0.95p 0
29/10/2013 0.95p 0.95p 0.92p 0.95p 21485
28/10/2013 0.95p 0.95p 0.92p 0.95p 5320
25/10/2013 1.13p 1.13p 0.90p 0.95p 165192
24/10/2013 1.13p 1.13p 1.02p 1.13p 451
23/10/2013 1.13p 1.18p 1.13p 1.13p 0
22/10/2013 1.13p 1.18p 1.13p 1.13p 12480
21/10/2013 1.13p 1.13p 1.02p 1.13p 3040
18/10/2013 1.28p 1.28p 1.01p 1.13p 200000
17/10/2013 1.28p 1.28p 1.17p 1.28p 0
16/10/2013 1.28p 1.28p 1.17p 1.28p 0
15/10/2013 1.28p 1.28p 1.17p 1.28p 0
14/10/2013 1.28p 1.28p 1.17p 1.28p 0
11/10/2013 1.28p 1.28p 1.17p 1.28p 0
10/10/2013 1.28p 1.28p 1.17p 1.28p 3800
09/10/2013 1.28p 1.28p 1.17p 1.28p 0
08/10/2013 1.28p 1.28p 1.17p 1.28p 0
07/10/2013 1.28p 1.28p 1.17p 1.28p 0
04/10/2013 1.28p 1.28p 1.17p 1.28p 0
03/10/2013 1.28p 1.28p 1.17p 1.28p 0
02/10/2013 1.28p 1.28p 1.17p 1.28p 0
01/10/2013 1.28p 1.28p 1.17p 1.28p 0
30/09/2013 1.28p 1.28p 1.17p 1.28p 50000
27/09/2013 1.28p 1.35p 1.28p 1.28p 0
26/09/2013 1.28p 1.35p 1.28p 1.28p 0
25/09/2013 1.28p 1.35p 1.28p 1.28p 0
24/09/2013 1.28p 1.35p 1.28p 1.28p 0
23/09/2013 1.28p 1.35p 1.28p 1.28p 0
20/09/2013 1.28p 1.35p 1.28p 1.28p 4665
19/09/2013 1.28p 1.28p 1.17p 1.28p 16948
18/09/2013 1.28p 1.28p 1.25p 1.28p 0
17/09/2013 1.28p 1.28p 1.25p 1.28p 50000
16/09/2013 1.28p 1.28p 1.17p 1.28p 0
13/09/2013 1.28p 1.28p 1.17p 1.28p 12231
12/09/2013 1.28p 1.28p 1.15p 1.28p 12787
11/09/2013 1.40p 1.40p 1.25p 1.28p 191400
10/09/2013 1.40p 1.40p 1.32p 1.40p 1743
09/09/2013 1.40p 1.40p 1.35p 1.40p 150000
06/09/2013 1.40p 1.40p 1.13p 1.40p 0
05/09/2013 1.40p 1.40p 1.13p 1.40p 13000
04/09/2013 1.13p 1.38p 1.13p 1.38p 200000
03/09/2013 1.05p 1.15p 1.05p 1.13p 100216
02/09/2013 0.93p 1.05p 0.90p 1.05p 286343
30/08/2013 0.63p 0.90p 0.63p 0.90p 172557
29/08/2013 0.63p 0.68p 0.52p 0.63p 0
28/08/2013 0.63p 0.68p 0.52p 0.63p 0
27/08/2013 0.63p 0.68p 0.52p 0.63p 9500
23/08/2013 0.63p 0.68p 0.52p 0.63p 0
22/08/2013 0.63p 0.68p 0.52p 0.63p 0
21/08/2013 0.63p 0.68p 0.52p 0.63p 0
20/08/2013 0.63p 0.63p 0.52p 0.63p 3500
19/08/2013 0.63p 0.75p 0.63p 0.63p 0
16/08/2013 0.63p 0.75p 0.63p 0.63p 0
15/08/2013 0.63p 0.75p 0.63p 0.63p 131343
14/08/2013 0.63p 0.63p 0.52p 0.63p 0
13/08/2013 0.63p 0.63p 0.52p 0.63p 0
12/08/2013 0.63p 0.63p 0.52p 0.63p 800
09/08/2013 0.63p 0.63p 0.52p 0.63p 0
08/08/2013 0.63p 0.63p 0.52p 0.63p 0
07/08/2013 0.63p 0.63p 0.52p 0.63p 0
06/08/2013 0.63p 0.63p 0.52p 0.63p 0
05/08/2013 0.63p 0.63p 0.52p 0.63p 0
02/08/2013 0.63p 0.63p 0.52p 0.63p 0
01/08/2013 0.63p 0.63p 0.52p 0.63p 0
31/07/2013 0.63p 0.63p 0.52p 0.63p 0
30/07/2013 0.63p 0.63p 0.52p 0.63p 0
29/07/2013 0.63p 0.63p 0.52p 0.63p 0
26/07/2013 0.63p 0.63p 0.52p 0.63p 0
25/07/2013 0.63p 0.63p 0.52p 0.63p 0
24/07/2013 0.63p 0.63p 0.52p 0.63p 1140
23/07/2013 0.63p 0.63p 0.52p 0.63p 0
22/07/2013 0.63p 0.63p 0.52p 0.63p 0
19/07/2013 0.63p 0.63p 0.52p 0.63p 0
18/07/2013 0.63p 0.63p 0.52p 0.63p 0
17/07/2013 0.63p 0.63p 0.52p 0.63p 0
16/07/2013 0.63p 0.63p 0.52p 0.63p 0
15/07/2013 0.63p 0.63p 0.52p 0.63p 0
12/07/2013 0.63p 0.63p 0.52p 0.63p 0
11/07/2013 0.63p 0.63p 0.52p 0.63p 30000
10/07/2013 0.63p 0.70p 0.50p 0.63p 0
09/07/2013 0.63p 0.70p 0.50p 0.63p 0
08/07/2013 0.58p 0.70p 0.50p 0.63p 200746
05/07/2013 0.58p 0.70p 0.50p 0.58p 429964
04/07/2013 0.58p 0.63p 0.55p 0.58p 0
03/07/2013 0.58p 0.63p 0.55p 0.58p 746
02/07/2013 0.58p 0.63p 0.55p 0.58p 0
01/07/2013 0.58p 0.63p 0.55p 0.58p 570
28/06/2013 0.58p 0.63p 0.55p 0.58p 0
27/06/2013 0.63p 0.63p 0.55p 0.58p 3040
26/06/2013 0.63p 0.63p 0.55p 0.63p 285
25/06/2013 0.63p 0.63p 0.55p 0.63p 19000
24/06/2013 0.63p 0.63p 0.55p 0.63p 0
21/06/2013 0.63p 0.63p 0.55p 0.63p 0
20/06/2013 0.63p 0.63p 0.55p 0.63p 0
19/06/2013 0.63p 0.63p 0.55p 0.63p 0
18/06/2013 0.63p 0.63p 0.55p 0.63p 0
17/06/2013 0.63p 0.63p 0.55p 0.63p 0
14/06/2013 0.63p 0.63p 0.55p 0.63p 2500
13/06/2013 0.63p 0.63p 0.55p 0.63p 0
12/06/2013 0.63p 0.63p 0.55p 0.63p 7092
11/06/2013 0.63p 0.63p 0.55p 0.63p 0
10/06/2013 0.63p 0.63p 0.55p 0.63p 0
07/06/2013 0.63p 0.63p 0.55p 0.63p 0
06/06/2013 0.63p 0.63p 0.55p 0.63p 0
05/06/2013 0.63p 0.63p 0.55p 0.63p 0
04/06/2013 0.63p 0.63p 0.55p 0.63p 0
03/06/2013 0.63p 0.63p 0.55p 0.63p 0
31/05/2013 0.63p 0.63p 0.55p 0.63p 0
30/05/2013 0.63p 0.63p 0.55p 0.63p 0
29/05/2013 0.63p 0.63p 0.55p 0.63p 0
28/05/2013 0.63p 0.63p 0.55p 0.63p 0
24/05/2013 0.63p 0.63p 0.55p 0.63p 0
23/05/2013 0.63p 0.63p 0.55p 0.63p 0
22/05/2013 0.63p 0.63p 0.55p 0.63p 0
21/05/2013 0.63p 0.63p 0.55p 0.63p 6840
20/05/2013 0.63p 0.63p 0.55p 0.63p 0
17/05/2013 0.63p 0.63p 0.55p 0.63p 4282
16/05/2013 0.63p 0.63p 0.55p 0.63p 0
15/05/2013 0.63p 0.63p 0.55p 0.63p 0
14/05/2013 0.63p 0.63p 0.55p 0.63p 0
13/05/2013 0.63p 0.63p 0.55p 0.63p 0
10/05/2013 0.63p 0.63p 0.55p 0.63p 0
09/05/2013 0.63p 0.63p 0.55p 0.63p 0
08/05/2013 0.63p 0.63p 0.55p 0.63p 0
07/05/2013 0.63p 0.63p 0.55p 0.63p 5400
03/05/2013 0.63p 0.63p 0.45p 0.63p 0
02/05/2013 0.63p 0.63p 0.45p 0.63p 0
01/05/2013 0.63p 0.63p 0.45p 0.63p 0
30/04/2013 0.53p 0.63p 0.45p 0.53p 0
29/04/2013 0.53p 0.63p 0.45p 0.53p 0
26/04/2013 0.53p 0.53p 0.45p 0.53p 0
25/04/2013 0.53p 0.53p 0.45p 0.53p 0
24/04/2013 0.53p 0.53p 0.45p 0.53p 0
23/04/2013 0.53p 0.53p 0.45p 0.53p 0
22/04/2013 0.53p 0.53p 0.45p 0.53p 10260
19/04/2013 0.53p 0.63p 0.38p 0.53p 0
18/04/2013 0.53p 0.63p 0.38p 0.53p 0
17/04/2013 0.53p 0.63p 0.38p 0.53p 0
16/04/2013 0.53p 0.63p 0.38p 0.53p 0
15/04/2013 0.53p 0.63p 0.38p 0.53p 0
12/04/2013 0.60p 0.60p 0.38p 0.60p 27946
11/04/2013 0.60p 0.60p 0.35p 0.60p 0
10/04/2013 0.50p 0.60p 0.35p 0.60p 0
09/04/2013 0.50p 0.50p 0.35p 0.50p 1250000
08/04/2013 0.50p 0.70p 0.50p 0.50p 0
05/04/2013 0.50p 0.70p 0.50p 0.50p 0
04/04/2013 0.50p 0.70p 0.50p 0.50p 190724
03/04/2013 0.50p 0.60p 0.50p 0.50p 19250
02/04/2013 0.50p 0.50p 0.30p 0.50p 0
28/03/2013 0.50p 0.50p 0.30p 0.50p 166
27/03/2013 0.50p 0.70p 0.50p 0.50p 10000
26/03/2013 0.50p 0.50p 0.30p 0.50p 0
25/03/2013 0.50p 0.50p 0.30p 0.50p 0
22/03/2013 0.50p 0.50p 0.30p 0.50p 0
21/03/2013 0.50p 0.50p 0.30p 0.50p 0
20/03/2013 0.50p 0.50p 0.30p 0.50p 0
19/03/2013 0.50p 0.50p 0.30p 0.50p 0
18/03/2013 0.50p 0.50p 0.30p 0.50p 0
15/03/2013 0.50p 0.50p 0.30p 0.50p 0
14/03/2013 0.50p 0.50p 0.30p 0.50p 0
13/03/2013 0.50p 0.50p 0.30p 0.50p 44000
12/03/2013 0.50p 0.68p 0.50p 0.50p 0
11/03/2013 0.50p 0.68p 0.50p 0.50p 60000
08/03/2013 0.75p 0.75p 0.50p 0.50p 151418
07/03/2013 0.75p 1.00p 0.75p 0.75p 0
06/03/2013 0.75p 1.00p 0.75p 0.75p 0
05/03/2013 0.75p 1.00p 0.75p 0.75p 0
04/03/2013 1.00p 1.00p 0.75p 0.75p 116873
01/03/2013 1.00p 1.00p 0.77p 1.00p 0
28/02/2013 1.00p 1.00p 0.77p 1.00p 7714
27/02/2013 1.00p 1.00p 0.77p 1.00p 0
26/02/2013 1.00p 1.00p 0.77p 1.00p 160
25/02/2013 1.00p 1.00p 0.77p 1.00p 0
22/02/2013 1.00p 1.00p 0.77p 1.00p 0
21/02/2013 1.00p 1.00p 0.77p 1.00p 0
20/02/2013 1.00p 1.00p 0.77p 1.00p 40
19/02/2013 1.00p 1.00p 0.77p 1.00p 14110
18/02/2013 1.00p 1.00p 0.77p 1.00p 7346
15/02/2013 1.00p 1.00p 0.77p 1.00p 8688
14/02/2013 1.00p 1.15p 1.00p 1.00p 260
13/02/2013 1.00p 1.00p 0.77p 1.00p 0
12/02/2013 1.00p 1.00p 0.77p 1.00p 0
11/02/2013 1.00p 1.00p 0.77p 1.00p 0
08/02/2013 1.00p 1.00p 0.77p 1.00p 0
07/02/2013 1.00p 1.00p 0.77p 1.00p 0
06/02/2013 1.00p 1.00p 0.77p 1.00p 10500
05/02/2013 1.00p 1.00p 0.77p 1.00p 0
04/02/2013 1.00p 1.00p 0.77p 1.00p 0

*Close Price adjusted for both dividends and splits