Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits