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:
- Sell Tern (TERN) by Nigel Somerville in ShareProphets
- Watch Empresaria Group (EMR) by Steve Moore in ShareProphets
- Buy British Land Company (BLND) by Bank of America
- Buy Great Portland Estates (GPE) by Bank of America
- Buy Land Securities Group (LAND) by Bank of America
- Buy Ithaca Energy (ITH) by Bank of America
- Neutral Next (NXT) by JP Morgan
- Sell Ocean Harvest Technology Group (OHT) by Steve Moore in ShareProphets
- Buy Next (NXT) by Roland Head in The Motley Fool
- Buy Dowlais Group (DWL) by Jefferies
- Hold Next (NXT) by Peel Hunt
- Hold FD Technologies Public Limited Company (FDP) by Shore Capital
- Add Prudential (PRU) by Andrew Mackie in The Motley Fool
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Shell (SHEL) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Underweight Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Dr. James Fox in The Motley Fool
- Equal Weight Trainline (TRN) by Barclays
- Buy Telecom Plus (TEP) by Berenberg
- Sell Tern (TERN) by Nigel Somerville in ShareProphets
- Watch Empresaria Group (EMR) by Steve Moore in ShareProphets
- Buy British Land Company (BLND) by Bank of America
- Buy Great Portland Estates (GPE) by Bank of America
- Buy Land Securities Group (LAND) by Bank of America
- Buy Ithaca Energy (ITH) by Bank of America
- Neutral Next (NXT) by JP Morgan
- Sell Ocean Harvest Technology Group (OHT) by Steve Moore in ShareProphets
- Buy Next (NXT) by Roland Head in The Motley Fool
- Buy Dowlais Group (DWL) by Jefferies
- Hold Next (NXT) by Peel Hunt
- Hold FD Technologies Public Limited Company (FDP) by Shore Capital
- Add Prudential (PRU) by Andrew Mackie in The Motley Fool
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Shell (SHEL) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Underweight Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Dr. James Fox in The Motley Fool
- Equal Weight Trainline (TRN) by Barclays
- Buy Telecom Plus (TEP) by Berenberg
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/09/2021 | 3.30p | 3.40p | 3.28p | 3.30p | 31282 |
| 22/09/2021 | 3.30p | 3.40p | 3.30p | 3.30p | 63063 |
| 21/09/2021 | 3.30p | 3.40p | 3.25p | 3.40p | 619240 |
| 20/09/2021 | 3.30p | 3.40p | 3.23p | 3.30p | 66140 |
| 17/09/2021 | 3.30p | 3.40p | 3.21p | 3.40p | 422422 |
| 16/09/2021 | 3.30p | 3.40p | 3.23p | 3.30p | 73479 |
| 15/09/2021 | 3.30p | 3.33p | 3.22p | 3.30p | 245000 |
| 14/09/2021 | 3.25p | 3.40p | 3.20p | 3.30p | 382974 |
| 13/09/2021 | 3.25p | 3.25p | 3.20p | 3.25p | 75638 |
| 10/09/2021 | 3.45p | 3.45p | 3.20p | 3.25p | 147747 |
| 09/09/2021 | 3.45p | 3.45p | 3.30p | 3.45p | 26085 |
| 08/09/2021 | 3.45p | 3.45p | 3.30p | 3.45p | 18844 |
| 07/09/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 06/09/2021 | 3.45p | 3.65p | 3.45p | 3.45p | 13717 |
| 03/09/2021 | 3.45p | 3.67p | 3.45p | 3.45p | 62088 |
| 02/09/2021 | 3.45p | 3.67p | 3.28p | 3.45p | 16053 |
| 01/09/2021 | 3.45p | 3.64p | 3.45p | 3.64p | 9811 |
| 31/08/2021 | 3.45p | 3.65p | 3.28p | 3.45p | 57932 |
| 30/08/2021 | 3.45p | 3.45p | 3.28p | 3.45p | 800 |
| 27/08/2021 | 3.45p | 3.45p | 3.28p | 3.45p | 800 |
| 26/08/2021 | 3.45p | 3.65p | 3.45p | 3.45p | 96408 |
| 25/08/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 24/08/2021 | 3.45p | 3.45p | 3.22p | 3.45p | 6075 |
| 23/08/2021 | 3.45p | 3.60p | 3.45p | 3.45p | 21835 |
| 20/08/2021 | 3.45p | 3.60p | 3.45p | 3.45p | 8500 |
| 19/08/2021 | 3.70p | 3.70p | 3.20p | 3.45p | 75363 |
| 18/08/2021 | 3.75p | 3.86p | 3.50p | 3.86p | 91756 |
| 17/08/2021 | 3.75p | 3.75p | 3.53p | 3.75p | 79763 |
| 16/08/2021 | 3.25p | 3.93p | 3.18p | 3.75p | 376979 |
| 13/08/2021 | 3.25p | 3.42p | 3.16p | 3.25p | 63725 |
| 12/08/2021 | 3.25p | 3.25p | 3.12p | 3.25p | 300000 |
| 11/08/2021 | 3.25p | 3.25p | 3.12p | 3.25p | 35603 |
| 10/08/2021 | 3.25p | 3.48p | 3.25p | 3.25p | 14024 |
| 09/08/2021 | 3.25p | 3.48p | 3.06p | 3.25p | 129757 |
| 06/08/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/08/2021 | 3.25p | 3.39p | 3.25p | 3.25p | 33400 |
| 04/08/2021 | 3.25p | 3.25p | 3.02p | 3.25p | 93443 |
| 03/08/2021 | 3.25p | 3.39p | 3.02p | 3.25p | 31819 |
| 02/08/2021 | 3.25p | 3.25p | 3.02p | 3.25p | 32631 |
| 30/07/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/07/2021 | 3.40p | 3.50p | 3.25p | 3.25p | 223037 |
| 28/07/2021 | 3.40p | 3.40p | 3.36p | 3.40p | 54805 |
| 27/07/2021 | 2.90p | 3.60p | 2.90p | 3.40p | 1898792 |
| 26/07/2021 | 2.30p | 3.00p | 2.28p | 2.90p | 1651637 |
| 23/07/2021 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/07/2021 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 21/07/2021 | 2.30p | 2.30p | 2.21p | 2.30p | 2071 |
| 20/07/2021 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 19/07/2021 | 2.50p | 2.50p | 2.20p | 2.30p | 850000 |
| 16/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 7000 |
| 13/07/2021 | 2.50p | 2.50p | 2.30p | 2.50p | 12850 |
| 12/07/2021 | 2.50p | 2.50p | 2.30p | 2.50p | 5787 |
| 09/07/2021 | 2.50p | 2.50p | 2.36p | 2.50p | 3748 |
| 08/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/07/2021 | 2.50p | 2.50p | 2.40p | 2.50p | 500000 |
| 05/07/2021 | 2.50p | 2.50p | 2.30p | 2.50p | 50762 |
| 02/07/2021 | 2.50p | 2.50p | 2.30p | 2.50p | 83051 |
| 01/07/2021 | 2.50p | 2.50p | 2.45p | 2.50p | 511802 |
| 30/06/2021 | 2.15p | 2.50p | 2.10p | 2.50p | 860920 |
| 29/06/2021 | 2.05p | 2.28p | 2.05p | 2.15p | 827733 |
| 28/06/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/06/2021 | 2.00p | 2.10p | 2.00p | 2.00p | 361372 |
| 24/06/2021 | 2.00p | 2.00p | 1.90p | 1.90p | 29158 |
| 23/06/2021 | 2.00p | 2.00p | 1.90p | 2.00p | 68088 |
| 22/06/2021 | 2.30p | 2.30p | 2.00p | 2.00p | 350894 |
| 21/06/2021 | 2.30p | 2.30p | 2.12p | 2.30p | 211908 |
| 18/06/2021 | 2.30p | 2.30p | 2.28p | 2.30p | 8924 |
| 17/06/2021 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 16/06/2021 | 2.30p | 2.30p | 2.12p | 2.30p | 62936 |
| 15/06/2021 | 2.25p | 2.50p | 2.10p | 2.30p | 157102 |
| 14/06/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 54269 |
| 11/06/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/06/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/06/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/06/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/06/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 12301 |
| 04/06/2021 | 2.25p | 2.28p | 2.25p | 2.25p | 481 |
| 03/06/2021 | 2.25p | 2.29p | 2.20p | 2.25p | 61531 |
| 02/06/2021 | 2.25p | 2.29p | 2.25p | 2.25p | 50000 |
| 01/06/2021 | 2.25p | 2.29p | 2.25p | 2.25p | 50000 |
| 31/05/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 11774 |
| 28/05/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 11774 |
| 27/05/2021 | 2.25p | 2.29p | 2.25p | 2.25p | 13821 |
| 26/05/2021 | 2.25p | 2.29p | 2.25p | 2.25p | 50000 |
| 25/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/05/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 1000 |
*Close Price adjusted for both dividends and splits