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 |
|---|---|---|---|---|---|
| 11/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 5604 |
| 02/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 10000 |
| 28/02/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/02/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 200 |
| 26/02/2020 | 1.40p | 1.50p | 1.35p | 1.50p | 75000 |
| 25/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 275000 |
| 21/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 8316 |
| 17/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 6547 |
| 14/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/02/2020 | 1.40p | 1.40p | 1.37p | 1.40p | 181 |
| 12/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 100941 |
| 11/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 12917 |
| 10/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 9695 |
| 07/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 06/02/2020 | 1.45p | 1.45p | 1.30p | 1.40p | 62000 |
| 05/02/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/02/2020 | 1.45p | 1.50p | 1.45p | 1.45p | 25464 |
| 03/02/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/01/2020 | 1.45p | 1.50p | 1.30p | 1.45p | 96408 |
| 30/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 10733 |
| 27/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 480 |
| 24/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 570 |
| 23/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 12000 |
| 17/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/01/2020 | 1.45p | 1.54p | 1.45p | 1.45p | 63695 |
| 14/01/2020 | 1.45p | 1.54p | 1.45p | 1.45p | 1000 |
| 13/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/01/2020 | 1.50p | 1.59p | 1.41p | 1.45p | 122276 |
| 01/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/12/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/12/2019 | 1.50p | 1.59p | 1.50p | 1.50p | 2000 |
| 27/12/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 26/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 25/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 24/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 23/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 19/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 17/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/12/2019 | 1.55p | 1.78p | 1.55p | 1.55p | 36200 |
| 13/12/2019 | 1.55p | 1.55p | 1.41p | 1.55p | 782 |
| 12/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 11/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 10/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 09/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 06/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/12/2019 | 1.55p | 1.79p | 1.55p | 1.55p | 75000 |
| 02/12/2019 | 1.65p | 1.65p | 1.55p | 1.55p | 500000 |
| 29/11/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 28/11/2019 | 2.00p | 2.00p | 1.65p | 1.65p | 100000 |
| 27/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/11/2019 | 2.00p | 2.00p | 1.80p | 2.00p | 5700 |
| 25/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/11/2019 | 2.00p | 2.00p | 1.80p | 2.00p | 248434 |
| 14/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/11/2019 | 2.00p | 2.00p | 1.86p | 2.00p | 11600 |
| 11/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/11/2019 | 2.00p | 2.09p | 2.00p | 2.00p | 47273 |
| 07/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/11/2019 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
| 04/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/10/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/10/2019 | 2.25p | 2.25p | 2.00p | 2.00p | 214000 |
| 29/10/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 134510 |
| 28/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/10/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 110000 |
| 23/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 1900 |
| 22/10/2019 | 2.25p | 2.40p | 2.25p | 2.25p | 10000 |
| 21/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 41210 |
| 17/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 100 |
| 16/10/2019 | 2.25p | 2.40p | 2.16p | 2.25p | 19815 |
| 15/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/10/2019 | 2.25p | 2.40p | 2.00p | 2.25p | 353961 |
| 09/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/10/2019 | 2.25p | 2.40p | 2.15p | 2.25p | 711 |
| 04/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/10/2019 | 2.25p | 2.25p | 2.15p | 2.25p | 25148 |
| 30/09/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/09/2019 | 2.25p | 2.50p | 2.08p | 2.25p | 52588 |
| 26/09/2019 | 1.75p | 2.50p | 1.75p | 2.25p | 400000 |
| 25/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 20000 |
| 17/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 12063 |
| 16/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 283939 |
| 06/09/2019 | 1.75p | 2.00p | 1.58p | 1.75p | 110253 |
| 05/09/2019 | 1.65p | 2.00p | 1.65p | 1.75p | 100000 |
| 04/09/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/09/2019 | 1.65p | 1.87p | 1.65p | 1.65p | 25000 |
| 02/09/2019 | 1.65p | 1.87p | 1.65p | 1.65p | 25000 |
| 30/08/2019 | 1.65p | 1.87p | 1.43p | 1.65p | 52830 |
| 29/08/2019 | 2.10p | 2.20p | 1.65p | 1.65p | 25000 |
| 28/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 27/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 23/08/2019 | 2.10p | 2.20p | 2.10p | 2.10p | 50042 |
| 22/08/2019 | 2.10p | 2.10p | 1.70p | 2.10p | 4117 |
| 21/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 20/08/2019 | 2.25p | 2.25p | 1.80p | 2.10p | 25278 |
| 19/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 1900 |
| 16/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 363773 |
| 15/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 4560 |
| 14/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 15000 |
| 06/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 7600 |
| 02/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 3800 |
| 31/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 30/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/07/2019 | 2.25p | 2.25p | 2.24p | 2.25p | 5000 |
| 24/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/07/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 1140 |
| 19/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/07/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 3500 |
| 17/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/07/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 2937 |
| 15/07/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 150000 |
| 12/07/2019 | 2.25p | 2.25p | 1.85p | 2.25p | 480 |
| 11/07/2019 | 2.25p | 2.25p | 1.85p | 2.25p | 3999 |
| 10/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/07/2019 | 2.25p | 2.30p | 2.00p | 2.25p | 170000 |
| 05/07/2019 | 2.25p | 2.25p | 1.91p | 2.25p | 38020 |
| 04/07/2019 | 2.25p | 2.25p | 1.91p | 2.25p | 400 |
| 03/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/07/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 75000 |
| 28/06/2019 | 2.25p | 2.25p | 2.01p | 2.25p | 25000 |
| 27/06/2019 | 2.25p | 2.25p | 2.01p | 2.25p | 4212 |
| 26/06/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/06/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/06/2019 | 2.25p | 2.25p | 2.01p | 2.25p | 114 |
| 21/06/2019 | 2.25p | 2.25p | 2.01p | 2.25p | 309 |
| 20/06/2019 | 2.15p | 2.65p | 2.01p | 2.25p | 263972 |
| 19/06/2019 | 2.15p | 2.20p | 2.15p | 2.20p | 42283 |
| 18/06/2019 | 2.15p | 2.30p | 1.94p | 2.15p | 114791 |
| 17/06/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/06/2019 | 2.15p | 2.30p | 2.15p | 2.15p | 85000 |
| 13/06/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 12/06/2019 | 2.15p | 2.45p | 2.15p | 2.15p | 50000 |
| 11/06/2019 | 2.15p | 2.45p | 2.15p | 2.15p | 339105 |
| 10/06/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 07/06/2019 | 2.30p | 2.55p | 2.15p | 2.15p | 100196 |
| 06/06/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 05/06/2019 | 2.30p | 2.30p | 2.15p | 2.30p | 35588 |
*Close Price adjusted for both dividends and splits