Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 30/06/2022 | 1.60p | 1.70p | 1.41p | 1.60p | 150000 |
| 29/06/2022 | 1.80p | 1.80p | 1.50p | 1.60p | 941229 |
| 28/06/2022 | 1.75p | 1.85p | 1.75p | 1.80p | 100000 |
| 27/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/06/2022 | 1.75p | 1.80p | 1.65p | 1.75p | 105000 |
| 21/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 20/06/2022 | 1.70p | 1.70p | 1.53p | 1.70p | 16666 |
| 17/06/2022 | 1.70p | 1.70p | 1.56p | 1.70p | 136550 |
| 16/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 14/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 13/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 10/06/2022 | 1.70p | 1.83p | 1.70p | 1.70p | 100000 |
| 09/06/2022 | 1.70p | 1.83p | 1.52p | 1.70p | 87400 |
| 08/06/2022 | 1.45p | 1.90p | 1.41p | 1.50p | 318615 |
| 07/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/06/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 1000 |
| 03/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 01/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/05/2022 | 1.45p | 1.45p | 1.41p | 1.45p | 19734 |
| 30/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/05/2022 | 1.45p | 1.45p | 1.41p | 1.45p | 75000 |
| 25/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/05/2022 | 1.45p | 1.49p | 1.45p | 1.45p | 2000 |
| 18/05/2022 | 1.50p | 1.50p | 1.40p | 1.40p | 119000 |
| 17/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/05/2022 | 1.50p | 1.55p | 1.40p | 1.50p | 114161 |
| 11/05/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 10 |
| 10/05/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 1520 |
| 09/05/2022 | 1.50p | 1.60p | 1.50p | 1.50p | 1000 |
| 06/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/05/2022 | 1.50p | 1.55p | 1.50p | 1.50p | 100000 |
| 03/05/2022 | 1.50p | 1.55p | 1.43p | 1.50p | 12566 |
| 02/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/04/2022 | 1.50p | 1.55p | 1.50p | 1.50p | 32100 |
| 21/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/04/2022 | 1.50p | 1.58p | 1.50p | 1.50p | 182455 |
| 12/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/04/2022 | 1.50p | 1.50p | 1.49p | 1.50p | 100000 |
| 08/04/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 11828 |
| 07/04/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 22800 |
| 06/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/04/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 400 |
| 01/04/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 200000 |
| 31/03/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/03/2022 | 1.70p | 1.70p | 1.50p | 1.50p | 524774 |
| 29/03/2022 | 1.70p | 1.78p | 1.63p | 1.70p | 111438 |
| 28/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 25/03/2022 | 1.70p | 1.79p | 1.62p | 1.70p | 163207 |
| 24/03/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 121768 |
| 23/03/2022 | 1.70p | 1.77p | 1.70p | 1.70p | 130000 |
| 22/03/2022 | 1.65p | 1.77p | 1.65p | 1.70p | 281216 |
| 21/03/2022 | 1.70p | 1.80p | 1.60p | 1.65p | 84726 |
| 18/03/2022 | 1.70p | 1.70p | 1.66p | 1.70p | 11278 |
| 17/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/03/2022 | 1.70p | 1.77p | 1.62p | 1.70p | 111400 |
| 14/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 11/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 10/03/2022 | 1.70p | 1.80p | 1.62p | 1.70p | 380618 |
| 09/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 07/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 04/03/2022 | 1.75p | 1.75p | 1.70p | 1.70p | 22800 |
| 03/03/2022 | 1.75p | 1.75p | 1.73p | 1.75p | 103809 |
| 02/03/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/03/2022 | 1.85p | 1.85p | 1.75p | 1.75p | 100000 |
| 28/02/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/02/2022 | 1.95p | 1.95p | 1.85p | 1.85p | 100000 |
| 24/02/2022 | 1.95p | 1.98p | 1.95p | 1.95p | 21966 |
| 23/02/2022 | 2.10p | 2.10p | 1.95p | 1.95p | 0 |
| 22/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 21/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 18/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 17/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 16/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 15/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 14/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 11/02/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 1270 |
| 10/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 09/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 08/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 07/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 04/02/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 25677 |
| 03/02/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 9120 |
| 02/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 01/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 31/01/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 6811 |
| 28/01/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 12243 |
| 27/01/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 26/01/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 25/01/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 24/01/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 19139 |
| 21/01/2022 | 2.10p | 2.15p | 2.10p | 2.10p | 0 |
| 20/01/2022 | 2.40p | 2.40p | 2.00p | 2.15p | 613546 |
| 19/01/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 18/01/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 17/01/2022 | 2.40p | 2.48p | 2.40p | 2.40p | 89561 |
| 14/01/2022 | 2.40p | 2.43p | 2.30p | 2.40p | 250000 |
| 13/01/2022 | 2.40p | 2.43p | 2.30p | 2.40p | 156674 |
| 12/01/2022 | 2.40p | 2.43p | 2.30p | 2.40p | 101300 |
| 10/01/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 83150 |
| 07/01/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 85000 |
| 06/01/2022 | 2.40p | 2.48p | 2.30p | 2.40p | 335000 |
| 05/01/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 75499 |
| 04/01/2022 | 2.40p | 2.48p | 2.30p | 2.40p | 144336 |
| 03/01/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 75000 |
| 31/12/2021 | 2.40p | 2.40p | 2.30p | 2.40p | 75000 |
| 30/12/2021 | 2.40p | 2.40p | 2.36p | 2.40p | 6000 |
| 29/12/2021 | 2.40p | 2.40p | 2.35p | 2.40p | 8000 |
| 28/12/2021 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 27/12/2021 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 24/12/2021 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 23/12/2021 | 2.40p | 2.42p | 2.30p | 2.40p | 255676 |
| 22/12/2021 | 2.40p | 2.40p | 2.30p | 2.40p | 75380 |
| 21/12/2021 | 2.40p | 2.50p | 2.30p | 2.40p | 325000 |
| 20/12/2021 | 2.45p | 2.45p | 2.40p | 2.40p | 145324 |
| 17/12/2021 | 2.45p | 2.45p | 2.45p | 2.45p | 162 |
| 16/12/2021 | 2.55p | 2.60p | 2.30p | 2.45p | 87209 |
| 15/12/2021 | 2.55p | 2.60p | 2.40p | 2.55p | 328000 |
| 14/12/2021 | 2.55p | 2.55p | 2.40p | 2.55p | 75000 |
| 13/12/2021 | 2.60p | 2.60p | 2.40p | 2.55p | 75000 |
| 10/12/2021 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 09/12/2021 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 08/12/2021 | 2.60p | 2.60p | 2.40p | 2.60p | 25000 |
| 07/12/2021 | 2.60p | 2.65p | 2.60p | 2.60p | 9000 |
| 06/12/2021 | 2.65p | 2.65p | 2.50p | 2.65p | 111948 |
| 03/12/2021 | 2.65p | 2.70p | 2.50p | 2.65p | 325000 |
| 02/12/2021 | 2.65p | 2.65p | 2.50p | 2.65p | 184177 |
| 01/12/2021 | 2.65p | 2.70p | 2.55p | 2.65p | 373104 |
| 30/11/2021 | 2.60p | 2.65p | 2.50p | 2.65p | 72380 |
| 29/11/2021 | 2.65p | 2.65p | 2.50p | 2.65p | 3955 |
| 26/11/2021 | 2.85p | 2.85p | 2.60p | 2.65p | 97724 |
| 25/11/2021 | 2.85p | 2.89p | 2.70p | 2.85p | 141500 |
| 24/11/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 23/11/2021 | 2.85p | 2.85p | 2.70p | 2.85p | 75000 |
| 22/11/2021 | 3.00p | 3.00p | 2.70p | 2.85p | 169757 |
| 19/11/2021 | 3.00p | 3.00p | 2.93p | 3.00p | 42654 |
| 18/11/2021 | 3.00p | 3.00p | 2.93p | 3.00p | 1000 |
| 17/11/2021 | 3.00p | 3.00p | 2.99p | 3.00p | 133 |
| 16/11/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 10887 |
| 12/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 5519 |
| 11/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 13999 |
| 10/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 13999 |
| 09/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 55996 |
| 08/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 102152 |
| 05/11/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/11/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 5578 |
| 02/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 25000 |
| 01/11/2021 | 3.00p | 3.04p | 3.00p | 3.00p | 5790 |
| 29/10/2021 | 3.00p | 3.04p | 2.90p | 3.00p | 63455 |
| 28/10/2021 | 3.00p | 3.04p | 3.00p | 3.00p | 46000 |
| 27/10/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 52882 |
| 26/10/2021 | 3.00p | 3.04p | 3.00p | 3.00p | 16000 |
| 25/10/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/10/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 175682 |
| 21/10/2021 | 3.00p | 3.05p | 2.90p | 3.00p | 175682 |
| 20/10/2021 | 3.20p | 3.20p | 2.90p | 3.00p | 177754 |
| 19/10/2021 | 3.20p | 3.20p | 3.00p | 3.20p | 10000 |
| 18/10/2021 | 3.20p | 3.28p | 3.00p | 3.20p | 194045 |
| 15/10/2021 | 3.20p | 3.20p | 3.00p | 3.20p | 5517 |
| 14/10/2021 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 13/10/2021 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/10/2021 | 3.20p | 3.30p | 3.00p | 3.20p | 82124 |
| 11/10/2021 | 3.30p | 3.36p | 3.00p | 3.20p | 206914 |
| 08/10/2021 | 3.30p | 3.30p | 3.23p | 3.30p | 328000 |
| 07/10/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 71874 |
| 06/10/2021 | 3.30p | 3.36p | 3.22p | 3.30p | 278658 |
| 05/10/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 04/10/2021 | 3.30p | 3.38p | 3.30p | 3.30p | 12797 |
| 01/10/2021 | 3.30p | 3.30p | 3.20p | 3.30p | 281943 |
| 30/09/2021 | 3.30p | 3.30p | 3.23p | 3.30p | 14963 |
| 29/09/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 28/09/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 27/09/2021 | 3.30p | 3.40p | 3.22p | 3.30p | 101710 |
| 24/09/2021 | 3.30p | 3.40p | 3.28p | 3.30p | 84375 |
*Close Price adjusted for both dividends and splits