Rosebank Industries NPV (Reg S) (ROSE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rosebank Industries NPV (Reg S)

Date Open High Low Close* Volume
13/11/2013 37.50p 38.39p 32.70p 37.50p 350
12/11/2013 40.00p 40.00p 31.00p 37.50p 9303
11/11/2013 37.50p 40.30p 36.00p 40.00p 15047
08/11/2013 40.00p 40.00p 35.00p 37.50p 3808
07/11/2013 42.50p 44.00p 35.10p 40.00p 11044
06/11/2013 37.50p 37.50p 37.00p 37.50p 2388
05/11/2013 37.50p 37.50p 35.00p 37.50p 0
04/11/2013 37.50p 37.50p 35.00p 37.50p 5150
01/11/2013 37.50p 38.70p 35.00p 37.50p 10500
31/10/2013 37.50p 37.50p 36.25p 37.50p 239
30/10/2013 40.00p 40.00p 36.80p 37.50p 4699
29/10/2013 40.00p 42.03p 40.00p 40.00p 2500
28/10/2013 40.00p 40.80p 40.00p 40.00p 2739
25/10/2013 37.50p 40.00p 35.55p 40.00p 1535
24/10/2013 40.00p 40.00p 37.50p 37.50p 200
23/10/2013 37.50p 38.40p 37.50p 37.50p 3415
22/10/2013 40.00p 40.00p 35.00p 37.50p 14500
21/10/2013 40.00p 40.00p 36.50p 40.00p 1500
18/10/2013 40.00p 40.00p 39.90p 40.00p 589
17/10/2013 40.00p 41.00p 38.90p 40.00p 9856
16/10/2013 41.00p 41.00p 36.00p 41.00p 4395
15/10/2013 41.00p 41.00p 37.00p 41.00p 3235
14/10/2013 41.00p 41.00p 40.00p 41.00p 3127
11/10/2013 41.00p 41.00p 40.00p 41.00p 2015
10/10/2013 46.00p 46.00p 35.00p 41.00p 15323
09/10/2013 48.50p 48.50p 37.50p 40.00p 14034
08/10/2013 48.50p 48.50p 43.50p 48.50p 4480
07/10/2013 48.50p 48.50p 43.00p 48.50p 1438
04/10/2013 48.50p 50.00p 45.00p 48.50p 0
03/10/2013 50.00p 50.00p 45.00p 48.50p 9520
02/10/2013 50.00p 50.00p 40.00p 50.00p 7860
01/10/2013 50.00p 50.00p 45.00p 50.00p 1974
30/09/2013 50.00p 50.00p 48.40p 50.00p 1033
27/09/2013 52.50p 52.50p 45.00p 50.00p 2750
26/09/2013 52.50p 52.50p 42.00p 52.50p 1464
25/09/2013 52.50p 52.50p 42.50p 52.50p 7875
24/09/2013 52.50p 52.50p 50.50p 52.50p 572
23/09/2013 52.50p 52.50p 45.00p 52.50p 2416
20/09/2013 52.50p 52.50p 45.00p 52.50p 846
19/09/2013 52.50p 52.50p 45.00p 52.50p 2982
18/09/2013 52.50p 55.00p 48.10p 52.50p 0
17/09/2013 52.50p 55.00p 48.10p 52.50p 5320
16/09/2013 52.50p 52.50p 45.00p 52.50p 2233
13/09/2013 52.50p 52.50p 45.00p 52.50p 5687
12/09/2013 52.50p 52.50p 49.00p 52.50p 257
11/09/2013 55.00p 55.00p 45.00p 47.50p 5888
10/09/2013 55.00p 60.00p 45.00p 55.00p 14176
09/09/2013 55.00p 57.45p 51.00p 55.00p 12681
06/09/2013 62.50p 62.50p 50.00p 55.00p 3784
05/09/2013 55.00p 65.00p 55.00p 62.50p 42581
04/09/2013 47.50p 60.00p 45.00p 55.00p 22237
03/09/2013 45.00p 47.50p 45.00p 47.50p 10500
02/09/2013 55.00p 55.00p 47.45p 47.50p 6710
30/08/2013 50.00p 55.00p 45.01p 55.00p 29742
29/08/2013 50.00p 55.00p 40.00p 50.00p 29812
28/08/2013 42.50p 59.50p 35.00p 50.00p 49472
27/08/2013 42.50p 42.50p 36.10p 42.50p 6575
23/08/2013 42.50p 42.50p 36.10p 42.50p 1294
22/08/2013 42.50p 42.50p 36.10p 42.50p 2759
21/08/2013 42.50p 42.50p 36.10p 42.50p 0
20/08/2013 42.50p 42.50p 36.10p 42.50p 2505
19/08/2013 42.50p 43.85p 42.50p 42.50p 1806
16/08/2013 42.50p 42.50p 37.50p 42.50p 2320
15/08/2013 42.50p 43.90p 39.50p 42.50p 671
14/08/2013 42.50p 43.95p 42.50p 42.50p 781
13/08/2013 45.00p 45.00p 39.50p 42.50p 141
12/08/2013 42.50p 46.20p 42.50p 45.00p 17510
09/08/2013 42.50p 42.50p 37.55p 42.50p 4379
08/08/2013 42.50p 43.00p 36.60p 42.50p 9627
07/08/2013 42.50p 45.00p 36.50p 45.00p 5684
06/08/2013 42.50p 45.00p 37.00p 42.50p 23821
05/08/2013 40.00p 50.00p 32.50p 42.50p 32740
02/08/2013 35.00p 35.00p 30.00p 32.50p 3070
01/08/2013 35.00p 35.00p 30.00p 35.00p 45461
31/07/2013 32.50p 35.00p 32.50p 35.00p 21350
30/07/2013 32.50p 34.70p 32.50p 32.50p 0
29/07/2013 32.50p 34.70p 32.50p 32.50p 1850
26/07/2013 32.50p 35.00p 30.00p 32.50p 9790
25/07/2013 32.50p 34.80p 32.50p 32.50p 1000
24/07/2013 32.50p 42.50p 30.10p 32.50p 536
23/07/2013 37.50p 37.50p 30.00p 32.50p 10274
22/07/2013 37.50p 37.50p 35.00p 37.50p 3608
19/07/2013 37.50p 37.50p 30.00p 37.50p 10542
18/07/2013 37.50p 37.50p 35.01p 37.50p 533
17/07/2013 40.00p 40.00p 32.00p 37.50p 13600
16/07/2013 40.00p 40.00p 35.04p 40.00p 400
15/07/2013 40.00p 40.00p 35.00p 40.00p 15225
12/07/2013 40.00p 40.00p 35.00p 40.00p 1112
11/07/2013 40.00p 40.00p 35.00p 40.00p 3196
10/07/2013 40.00p 40.00p 35.10p 40.00p 243
09/07/2013 40.00p 40.00p 35.00p 40.00p 6309
08/07/2013 40.00p 42.50p 35.00p 40.00p 0
05/07/2013 42.50p 42.50p 35.00p 40.00p 3361
04/07/2013 42.50p 42.50p 39.50p 42.50p 56200
03/07/2013 42.50p 45.00p 35.00p 42.50p 6700
02/07/2013 37.50p 42.50p 32.50p 42.50p 42472
01/07/2013 37.50p 38.00p 36.10p 37.50p 950
28/06/2013 40.00p 41.00p 30.00p 30.00p 4010
27/06/2013 45.00p 45.00p 37.50p 37.50p 3616
26/06/2013 45.00p 45.00p 40.00p 45.00p 250
25/06/2013 47.50p 47.50p 32.00p 42.50p 12850
24/06/2013 47.50p 47.50p 45.00p 47.50p 5500
21/06/2013 47.50p 47.50p 40.00p 47.50p 38753
20/06/2013 47.50p 47.50p 45.90p 47.50p 1662
19/06/2013 47.50p 47.50p 40.00p 47.50p 0
18/06/2013 47.50p 47.50p 40.00p 47.50p 31101
17/06/2013 47.50p 47.50p 46.55p 47.50p 500
14/06/2013 47.50p 50.00p 42.50p 47.50p 15731
13/06/2013 47.50p 48.10p 45.00p 47.50p 0
12/06/2013 47.50p 48.10p 45.00p 47.50p 8500
11/06/2013 50.00p 50.00p 43.00p 47.50p 23306
10/06/2013 52.50p 55.00p 45.00p 50.00p 18252
07/06/2013 62.50p 62.50p 50.00p 55.00p 6500
06/06/2013 62.50p 62.50p 55.00p 62.50p 0
05/06/2013 62.50p 62.50p 55.00p 62.50p 1000
04/06/2013 52.50p 55.00p 50.00p 55.00p 2917
03/06/2013 60.00p 60.00p 50.00p 52.50p 4616
31/05/2013 60.00p 60.00p 50.00p 60.00p 4235
30/05/2013 62.50p 62.50p 55.00p 60.00p 4175
29/05/2013 65.00p 65.00p 55.00p 62.50p 8000
28/05/2013 65.00p 65.00p 57.50p 65.00p 2000
24/05/2013 65.00p 70.00p 65.00p 65.00p 15000
23/05/2013 65.00p 65.00p 56.00p 65.00p 2500
22/05/2013 65.00p 71.50p 55.60p 65.00p 0
21/05/2013 65.00p 71.50p 55.60p 65.00p 18602
20/05/2013 50.00p 65.00p 50.00p 65.00p 10987
17/05/2013 50.00p 50.00p 46.00p 50.00p 0
16/05/2013 50.00p 50.00p 46.00p 50.00p 4000
15/05/2013 50.00p 53.70p 45.00p 50.00p 8025
14/05/2013 50.00p 53.90p 47.50p 52.50p 27498
13/05/2013 45.00p 55.00p 45.00p 50.00p 9527
10/05/2013 45.00p 45.20p 45.00p 45.00p 3997
09/05/2013 45.00p 45.00p 44.50p 45.00p 500
08/05/2013 50.00p 50.00p 45.00p 45.00p 5258
07/05/2013 52.50p 52.50p 48.00p 50.00p 2000
03/05/2013 47.50p 52.50p 46.10p 52.50p 7500
02/05/2013 50.00p 50.00p 47.50p 47.50p 10000
01/05/2013 50.00p 52.00p 41.10p 50.00p 43860
30/04/2013 45.00p 55.00p 31.00p 50.00p 75287
29/04/2013 62.50p 62.50p 48.00p 55.00p 38999
26/04/2013 62.50p 62.50p 55.00p 62.50p 932
25/04/2013 62.50p 62.50p 55.00p 62.50p 4272
24/04/2013 62.50p 62.50p 55.00p 62.50p 11429
23/04/2013 65.00p 65.00p 51.00p 62.50p 5000
22/04/2013 65.00p 65.00p 60.00p 65.00p 621
19/04/2013 65.00p 65.00p 56.50p 65.00p 2503
18/04/2013 65.00p 65.00p 60.00p 65.00p 2809
17/04/2013 65.00p 65.00p 60.00p 65.00p 458
16/04/2013 67.50p 67.50p 56.00p 65.00p 7904
15/04/2013 67.50p 68.32p 61.00p 67.50p 8087
12/04/2013 67.50p 71.10p 61.00p 67.50p 2209
11/04/2013 67.50p 67.50p 61.00p 67.50p 1591
10/04/2013 67.50p 68.75p 60.25p 67.50p 4591
09/04/2013 62.50p 69.00p 60.00p 67.50p 11354
08/04/2013 67.50p 67.50p 60.00p 62.50p 14236
05/04/2013 67.50p 67.50p 61.00p 67.50p 2970
04/04/2013 70.00p 70.00p 65.00p 67.50p 5196
03/04/2013 70.00p 70.00p 65.00p 70.00p 4388
02/04/2013 67.50p 70.00p 65.00p 70.00p 2920
28/03/2013 70.00p 75.00p 65.02p 67.50p 7153
27/03/2013 70.00p 71.24p 65.00p 70.00p 10335
26/03/2013 70.00p 72.50p 65.10p 70.00p 5842
25/03/2013 72.50p 72.50p 66.00p 70.00p 7565
22/03/2013 72.50p 72.50p 70.05p 72.50p 1315
21/03/2013 71.00p 73.50p 65.00p 72.50p 9371
20/03/2013 72.50p 72.50p 65.84p 71.00p 5222
19/03/2013 72.50p 75.00p 70.01p 72.50p 10778
18/03/2013 72.50p 74.50p 70.20p 72.50p 2258
15/03/2013 72.50p 73.50p 70.00p 72.50p 8928
14/03/2013 72.50p 73.25p 70.00p 72.50p 13586
13/03/2013 75.00p 75.00p 70.00p 72.50p 6810
12/03/2013 75.00p 75.00p 70.00p 75.00p 4612
11/03/2013 75.00p 75.00p 70.25p 75.00p 8859
08/03/2013 75.00p 85.00p 71.80p 75.00p 1403
07/03/2013 72.50p 79.00p 70.25p 75.00p 18885
06/03/2013 80.00p 80.00p 71.60p 72.50p 6904
05/03/2013 80.00p 80.00p 75.10p 80.00p 3097
04/03/2013 77.50p 80.00p 75.10p 80.00p 6530
01/03/2013 80.00p 80.00p 75.00p 77.50p 4704
28/02/2013 82.50p 83.30p 75.00p 80.00p 7122
27/02/2013 82.50p 82.50p 77.25p 82.50p 3603
26/02/2013 82.50p 82.50p 76.50p 82.50p 6828
25/02/2013 82.50p 82.50p 76.50p 82.50p 4227
22/02/2013 82.50p 82.50p 76.50p 82.50p 4078
21/02/2013 82.50p 92.50p 71.00p 82.50p 24717
20/02/2013 67.50p 100.00p 67.50p 82.50p 166195
19/02/2013 67.50p 69.45p 66.25p 67.50p 6699
18/02/2013 67.50p 68.85p 65.00p 67.50p 6670
15/02/2013 67.50p 67.50p 65.00p 67.50p 1500
14/02/2013 66.50p 68.80p 63.00p 67.50p 10468
13/02/2013 67.50p 67.50p 63.00p 66.50p 6939
12/02/2013 67.50p 69.00p 65.00p 67.50p 6373
11/02/2013 68.50p 68.70p 64.00p 67.50p 4387
08/02/2013 68.50p 69.41p 65.00p 68.50p 1985
07/02/2013 68.50p 70.00p 61.00p 68.50p 8572
06/02/2013 68.50p 69.41p 66.25p 68.50p 3874
05/02/2013 71.00p 71.00p 65.00p 68.50p 8031
04/02/2013 72.50p 72.50p 70.00p 71.00p 2550
01/02/2013 70.00p 72.50p 67.00p 72.50p 7792
31/01/2013 70.00p 71.75p 70.00p 70.00p 330

*Close Price adjusted for both dividends and splits