Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2019 2.30p 2.30p 2.30p 2.30p 0
03/06/2019 2.30p 2.30p 2.30p 2.30p 0
31/05/2019 2.30p 2.30p 2.15p 2.30p 9882
30/05/2019 2.30p 2.30p 2.15p 2.30p 250001
29/05/2019 2.30p 2.30p 2.30p 2.30p 0
28/05/2019 2.30p 2.30p 2.26p 2.30p 8365
24/05/2019 2.30p 2.30p 2.30p 2.30p 0
23/05/2019 2.30p 2.30p 2.30p 2.30p 0
22/05/2019 2.30p 2.30p 2.26p 2.30p 46
21/05/2019 2.30p 2.30p 2.30p 2.30p 0
20/05/2019 2.30p 2.30p 2.30p 2.30p 0
17/05/2019 2.30p 2.62p 2.26p 2.30p 74941
16/05/2019 2.30p 2.30p 2.30p 2.30p 0
15/05/2019 2.30p 2.45p 2.18p 2.30p 37600
14/05/2019 2.30p 2.36p 2.30p 2.36p 112500
13/05/2019 2.30p 2.30p 2.30p 2.30p 0
10/05/2019 2.30p 2.30p 2.30p 2.30p 0
09/05/2019 2.30p 2.30p 2.30p 2.30p 0
08/05/2019 2.30p 2.60p 2.30p 2.30p 5000
07/05/2019 2.30p 2.62p 2.30p 2.30p 2810
03/05/2019 2.30p 2.62p 2.16p 2.30p 255570
02/05/2019 2.30p 2.30p 2.30p 2.30p 0
01/05/2019 2.30p 2.65p 2.15p 2.30p 4630
30/04/2019 2.30p 2.75p 2.30p 2.30p 35978
29/04/2019 2.30p 2.78p 2.30p 2.40p 93758
26/04/2019 1.95p 2.35p 1.80p 2.30p 494025
25/04/2019 1.95p 2.20p 1.95p 1.95p 36000
24/04/2019 1.95p 2.18p 1.76p 1.95p 216207
23/04/2019 1.95p 2.07p 1.95p 1.95p 95664
18/04/2019 1.95p 2.04p 1.95p 1.95p 4226
17/04/2019 1.95p 2.04p 1.95p 1.95p 9389
16/04/2019 1.85p 2.00p 1.85p 1.85p 176928
15/04/2019 2.00p 2.00p 1.70p 1.85p 157100
12/04/2019 2.00p 2.00p 2.00p 2.00p 0
11/04/2019 2.00p 2.00p 1.70p 2.00p 11779
10/04/2019 2.00p 2.00p 1.80p 2.00p 38982
09/04/2019 2.25p 2.25p 2.00p 2.00p 145029
08/04/2019 2.25p 2.27p 2.00p 2.25p 79110
05/04/2019 2.25p 2.25p 2.25p 2.25p 0
04/04/2019 2.25p 2.25p 2.25p 2.25p 0
03/04/2019 2.25p 2.25p 2.25p 2.25p 0
02/04/2019 2.25p 2.30p 2.00p 2.25p 17666
01/04/2019 2.50p 2.50p 2.00p 2.25p 254500
29/03/2019 2.65p 2.65p 2.45p 2.50p 250000
28/03/2019 2.65p 2.65p 2.65p 2.65p 30000
27/03/2019 2.65p 2.80p 2.60p 2.65p 97500
26/03/2019 2.65p 2.65p 2.50p 2.65p 84921
25/03/2019 2.65p 2.75p 2.55p 2.65p 248129
22/03/2019 2.90p 2.90p 2.55p 2.65p 169234
21/03/2019 2.65p 3.26p 2.65p 2.90p 862973
20/03/2019 2.60p 2.90p 2.60p 2.65p 51570
19/03/2019 2.60p 2.90p 2.60p 2.60p 202562
18/03/2019 2.60p 2.90p 2.60p 2.60p 411556
15/03/2019 2.55p 3.00p 2.55p 2.60p 329028
14/03/2019 2.55p 3.00p 2.49p 2.55p 66199
13/03/2019 2.05p 2.62p 2.05p 2.55p 234555
12/03/2019 2.80p 2.80p 1.76p 2.05p 520961
11/03/2019 2.90p 3.09p 2.73p 2.80p 265404
08/03/2019 2.90p 3.09p 2.90p 2.90p 179079
07/03/2019 2.90p 3.10p 2.90p 2.90p 206465
06/03/2019 3.10p 3.20p 2.90p 2.90p 172945
05/03/2019 4.00p 4.00p 2.83p 3.10p 1039691
04/03/2019 4.00p 4.41p 3.70p 4.00p 533527
01/03/2019 3.60p 5.50p 3.60p 4.00p 1393485
28/02/2019 2.85p 3.70p 2.85p 3.64p 1077347
27/02/2019 2.25p 2.85p 2.25p 2.85p 315694
26/02/2019 1.85p 2.25p 1.85p 2.25p 260446
25/02/2019 1.80p 2.00p 1.80p 1.85p 298561
22/02/2019 1.80p 1.81p 1.80p 1.80p 8310
21/02/2019 1.80p 1.89p 1.80p 1.80p 103785
20/02/2019 1.80p 1.81p 1.80p 1.80p 116789
19/02/2019 1.80p 2.00p 1.75p 1.80p 43023
18/02/2019 1.75p 2.01p 1.65p 1.80p 102398
15/02/2019 1.60p 1.70p 1.60p 1.70p 95300
14/02/2019 1.60p 1.70p 1.56p 1.60p 522731
13/02/2019 1.60p 1.70p 1.51p 1.60p 257706
12/02/2019 1.40p 1.69p 1.40p 1.60p 728397
11/02/2019 1.33p 1.60p 1.33p 1.40p 2440923
08/02/2019 1.08p 1.37p 1.08p 1.33p 1383937
07/02/2019 0.98p 1.15p 0.98p 1.08p 500000
06/02/2019 0.95p 1.11p 0.95p 0.98p 568391
05/02/2019 0.95p 0.95p 0.95p 0.95p 0
04/02/2019 0.95p 0.95p 0.95p 0.95p 0
01/02/2019 0.95p 0.95p 0.95p 0.95p 0
31/01/2019 0.95p 0.95p 0.95p 0.95p 0
30/01/2019 0.95p 0.95p 0.80p 0.95p 400
29/01/2019 0.95p 0.95p 0.95p 0.95p 0
28/01/2019 0.95p 1.11p 0.95p 0.95p 15
25/01/2019 0.95p 0.95p 0.95p 0.95p 0
24/01/2019 0.95p 0.95p 0.95p 0.95p 0
23/01/2019 0.95p 0.95p 0.95p 0.95p 0
22/01/2019 0.95p 0.95p 0.80p 0.95p 7764
21/01/2019 0.95p 1.11p 0.80p 0.95p 28358
18/01/2019 0.95p 1.15p 0.95p 0.95p 37220
17/01/2019 0.75p 0.95p 0.75p 0.95p 689800
16/01/2019 0.75p 0.75p 0.75p 0.75p 0
15/01/2019 0.75p 0.90p 0.75p 0.75p 2500
14/01/2019 0.75p 0.80p 0.60p 0.75p 975758
11/01/2019 0.75p 0.75p 0.75p 0.75p 0
10/01/2019 0.75p 0.75p 0.75p 0.75p 0
09/01/2019 0.83p 0.90p 0.60p 0.75p 142420
08/01/2019 0.83p 0.83p 0.83p 0.83p 0
07/01/2019 0.83p 0.83p 0.83p 0.83p 0
04/01/2019 0.83p 0.83p 0.83p 0.83p 0
03/01/2019 0.83p 0.83p 0.77p 0.83p 35052
02/01/2019 0.83p 0.83p 0.83p 0.83p 0
31/12/2018 0.83p 0.83p 0.83p 0.83p 0
28/12/2018 0.83p 0.90p 0.83p 0.83p 100
27/12/2018 0.83p 0.83p 0.83p 0.83p 0
24/12/2018 0.83p 0.83p 0.83p 0.83p 0
21/12/2018 0.83p 0.83p 0.83p 0.83p 0
20/12/2018 0.83p 0.83p 0.83p 0.83p 0
19/12/2018 0.83p 0.83p 0.83p 0.83p 0
18/12/2018 0.83p 0.83p 0.77p 0.83p 100000
17/12/2018 0.83p 0.83p 0.77p 0.83p 5158
14/12/2018 0.83p 0.83p 0.77p 0.83p 10000
13/12/2018 0.83p 0.83p 0.83p 0.83p 0
12/12/2018 0.83p 0.83p 0.83p 0.83p 0
11/12/2018 0.83p 0.83p 0.77p 0.83p 1600
10/12/2018 0.83p 0.83p 0.83p 0.83p 0
07/12/2018 0.83p 0.83p 0.83p 0.83p 0
06/12/2018 0.83p 0.90p 0.83p 0.83p 16804
05/12/2018 0.83p 0.90p 0.83p 0.83p 10000
04/12/2018 0.83p 0.83p 0.83p 0.83p 0
03/12/2018 0.83p 0.83p 0.83p 0.83p 0
30/11/2018 0.83p 0.83p 0.83p 0.83p 0
29/11/2018 0.83p 0.83p 0.83p 0.83p 0
28/11/2018 0.83p 0.90p 0.83p 0.83p 54289
27/11/2018 0.83p 0.90p 0.83p 0.83p 122295
26/11/2018 0.83p 0.83p 0.83p 0.83p 0
23/11/2018 0.83p 0.83p 0.77p 0.83p 100000
22/11/2018 0.83p 0.90p 0.77p 0.83p 105459
21/11/2018 0.83p 0.89p 0.83p 0.83p 115464
20/11/2018 0.83p 0.90p 0.83p 0.83p 148000
19/11/2018 0.90p 0.90p 0.76p 0.83p 129261
16/11/2018 0.90p 0.90p 0.80p 0.90p 107255
15/11/2018 0.90p 0.90p 0.90p 0.90p 0
14/11/2018 0.90p 0.99p 0.90p 0.90p 99403
13/11/2018 0.90p 0.99p 0.90p 0.90p 14574
12/11/2018 0.93p 1.10p 0.90p 0.90p 260870
09/11/2018 0.88p 0.95p 0.88p 0.93p 200000
08/11/2018 0.88p 0.88p 0.75p 0.88p 25000
07/11/2018 0.88p 0.88p 0.75p 0.88p 69930
06/11/2018 0.88p 0.88p 0.88p 0.88p 0
05/11/2018 0.88p 0.88p 0.88p 0.88p 0
02/11/2018 0.88p 0.88p 0.88p 0.88p 0
01/11/2018 0.98p 0.98p 0.80p 0.88p 53263
31/10/2018 0.98p 0.98p 0.98p 0.98p 0
30/10/2018 0.98p 0.98p 0.80p 0.98p 12000
29/10/2018 0.98p 0.98p 0.98p 0.98p 0
26/10/2018 0.98p 1.05p 0.98p 0.98p 98640
25/10/2018 0.98p 0.98p 0.80p 0.98p 3672
24/10/2018 0.98p 1.06p 0.98p 0.98p 3460
23/10/2018 0.98p 0.98p 0.98p 0.98p 0
22/10/2018 0.98p 0.98p 0.98p 0.98p 0
19/10/2018 0.98p 0.98p 0.98p 0.98p 0
18/10/2018 0.98p 0.98p 0.98p 0.98p 0
17/10/2018 1.03p 1.03p 0.85p 0.98p 113608
16/10/2018 1.03p 1.03p 1.03p 1.03p 0
15/10/2018 1.03p 1.10p 0.85p 1.03p 61128
12/10/2018 1.03p 1.03p 1.03p 1.03p 0
11/10/2018 1.10p 1.10p 1.00p 1.03p 40000
10/10/2018 1.10p 1.14p 1.00p 1.10p 351000
09/10/2018 1.20p 1.20p 1.00p 1.10p 250800
08/10/2018 1.20p 1.25p 1.20p 1.20p 250000
05/10/2018 1.20p 1.40p 1.06p 1.20p 18341
04/10/2018 1.20p 1.20p 1.06p 1.20p 35515
03/10/2018 1.05p 1.40p 1.05p 1.20p 231480
02/10/2018 0.85p 1.10p 0.85p 1.05p 289225
01/10/2018 0.85p 0.85p 0.85p 0.85p 0
28/09/2018 0.85p 0.85p 0.70p 0.85p 67979
27/09/2018 0.70p 1.00p 0.70p 0.85p 1065313
26/09/2018 0.60p 0.70p 0.50p 0.60p 23500
25/09/2018 0.60p 0.60p 0.60p 0.60p 0
24/09/2018 0.60p 0.60p 0.60p 0.60p 0
21/09/2018 0.60p 0.70p 0.60p 0.60p 41000
20/09/2018 0.60p 0.60p 0.60p 0.60p 0
19/09/2018 0.60p 0.60p 0.60p 0.60p 0
18/09/2018 0.60p 0.60p 0.60p 0.60p 0
17/09/2018 0.60p 0.60p 0.60p 0.60p 0
14/09/2018 0.60p 0.60p 0.60p 0.60p 0
13/09/2018 0.60p 0.60p 0.60p 0.60p 0
12/09/2018 0.60p 0.60p 0.60p 0.60p 0
11/09/2018 0.60p 0.60p 0.60p 0.60p 0
10/09/2018 0.60p 0.60p 0.60p 0.60p 0
07/09/2018 0.60p 0.60p 0.60p 0.60p 3726
06/09/2018 0.60p 0.60p 0.60p 0.60p 0
05/09/2018 0.60p 0.60p 0.50p 0.60p 3040
04/09/2018 0.60p 0.60p 0.60p 0.60p 0
03/09/2018 0.60p 0.70p 0.60p 0.60p 13504
31/08/2018 0.65p 0.65p 0.60p 0.60p 0
30/08/2018 0.65p 0.65p 0.65p 0.65p 0
29/08/2018 0.65p 0.78p 0.65p 0.65p 25678
28/08/2018 0.65p 0.65p 0.65p 0.65p 0
24/08/2018 0.65p 0.65p 0.50p 0.65p 320
23/08/2018 0.65p 0.65p 0.65p 0.65p 0
22/08/2018 0.65p 0.65p 0.65p 0.65p 0
21/08/2018 0.65p 0.65p 0.65p 0.65p 0
20/08/2018 0.65p 0.65p 0.50p 0.65p 30800
17/08/2018 0.65p 0.65p 0.65p 0.65p 0

*Close Price adjusted for both dividends and splits