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
30/01/2013 70.00p 72.00p 66.51p 70.00p 6074
29/01/2013 70.00p 72.50p 70.00p 70.00p 27
28/01/2013 72.50p 74.50p 66.00p 70.00p 17421
25/01/2013 75.00p 75.00p 70.00p 72.50p 2498
24/01/2013 75.00p 76.30p 70.10p 75.00p 2200
23/01/2013 75.00p 75.00p 70.10p 75.00p 2903
22/01/2013 70.00p 75.00p 67.50p 75.00p 5674
21/01/2013 72.50p 72.50p 65.25p 70.00p 23250
18/01/2013 72.50p 74.05p 70.10p 72.50p 2400
17/01/2013 75.00p 75.00p 70.00p 72.50p 2282
16/01/2013 75.00p 75.00p 70.50p 75.00p 110
15/01/2013 72.50p 75.00p 70.00p 75.00p 564
14/01/2013 75.00p 75.00p 70.00p 72.50p 4150
11/01/2013 77.50p 77.50p 65.00p 75.00p 14692
10/01/2013 77.50p 77.50p 75.00p 77.50p 3053
09/01/2013 77.50p 77.50p 70.50p 77.50p 2250
08/01/2013 77.50p 79.00p 70.50p 77.50p 8034
07/01/2013 77.50p 79.00p 75.00p 77.50p 5527
04/01/2013 85.00p 85.00p 75.00p 77.50p 4092
03/01/2013 87.50p 87.50p 80.00p 85.00p 3500
02/01/2013 75.00p 95.00p 75.00p 87.50p 9034
31/12/2012 75.00p 77.30p 75.00p 75.00p 0
28/12/2012 75.00p 77.30p 75.00p 75.00p 704
27/12/2012 75.00p 76.85p 75.00p 75.00p 765
24/12/2012 75.00p 76.90p 73.20p 75.00p 1640
21/12/2012 75.00p 76.85p 73.50p 75.00p 3678
20/12/2012 75.00p 80.00p 73.50p 75.00p 3637
19/12/2012 77.50p 78.90p 72.50p 75.00p 10741
18/12/2012 75.00p 81.00p 72.50p 77.50p 1333
17/12/2012 77.50p 81.00p 72.25p 75.00p 503
14/12/2012 77.50p 77.50p 77.00p 77.50p 1726
13/12/2012 72.50p 77.50p 71.00p 77.50p 3300
12/12/2012 80.00p 80.00p 72.50p 72.50p 8986
11/12/2012 80.00p 80.00p 70.00p 80.00p 0
10/12/2012 80.00p 80.00p 70.00p 80.00p 13102
07/12/2012 77.50p 80.00p 70.00p 80.00p 7750
06/12/2012 80.00p 80.00p 77.50p 77.50p 1900
05/12/2012 80.00p 80.00p 75.00p 80.00p 2100
04/12/2012 82.50p 82.50p 75.75p 80.00p 11094
03/12/2012 82.50p 82.50p 81.00p 82.50p 2644
30/11/2012 82.50p 82.50p 81.00p 82.50p 2852
29/11/2012 82.50p 82.50p 82.00p 82.50p 40
28/11/2012 82.50p 82.50p 81.00p 82.50p 189
27/11/2012 85.00p 85.00p 80.00p 82.50p 7822
26/11/2012 82.50p 85.00p 75.00p 85.00p 7259
23/11/2012 82.50p 82.50p 75.00p 82.50p 2775
22/11/2012 72.50p 84.00p 70.10p 82.50p 27893
21/11/2012 82.50p 84.00p 70.25p 72.50p 17075
20/11/2012 82.50p 83.50p 77.80p 82.50p 0
19/11/2012 82.50p 83.50p 77.80p 82.50p 12418
16/11/2012 82.50p 85.00p 78.90p 82.50p 5310
15/11/2012 90.00p 93.00p 80.00p 87.50p 7614
14/11/2012 92.50p 92.50p 86.00p 90.00p 550
13/11/2012 92.50p 92.50p 92.40p 92.50p 72
12/11/2012 92.50p 92.50p 85.15p 92.50p 2364
09/11/2012 92.50p 92.50p 85.15p 92.50p 4800
08/11/2012 92.50p 92.50p 86.51p 92.50p 2502
07/11/2012 87.50p 87.75p 87.20p 87.50p 5157
06/11/2012 92.50p 92.50p 85.00p 87.50p 1740
05/11/2012 92.50p 92.50p 85.00p 90.00p 8340
02/11/2012 92.50p 92.50p 82.50p 90.00p 2027
01/11/2012 97.50p 97.50p 90.10p 97.50p 124
31/10/2012 97.50p 99.74p 92.30p 97.50p 3179
30/10/2012 97.50p 105.00p 92.50p 97.50p 3554
29/10/2012 97.50p 101.25p 96.50p 97.50p 11098
26/10/2012 105.00p 105.00p 90.00p 102.50p 4534
25/10/2012 110.00p 115.00p 100.00p 105.00p 24785
24/10/2012 90.00p 127.00p 88.00p 110.00p 22818
23/10/2012 86.50p 93.00p 86.50p 90.00p 8714
22/10/2012 86.50p 90.00p 83.55p 86.50p 6438
19/10/2012 86.50p 86.50p 83.60p 86.50p 1000
18/10/2012 86.50p 90.00p 83.60p 86.50p 2743
17/10/2012 84.00p 86.50p 84.00p 86.50p 1732
16/10/2012 85.00p 86.50p 82.50p 84.00p 5319
15/10/2012 87.50p 97.50p 82.60p 87.50p 10680
12/10/2012 87.50p 87.50p 85.00p 87.50p 4012
11/10/2012 87.50p 87.50p 85.00p 87.50p 516
10/10/2012 87.50p 87.50p 82.00p 87.50p 4197
09/10/2012 87.50p 87.50p 86.00p 87.50p 956
08/10/2012 87.50p 87.50p 85.00p 87.50p 6532
05/10/2012 87.50p 87.50p 84.00p 87.50p 3768
04/10/2012 87.50p 87.50p 85.50p 87.50p 667
03/10/2012 92.50p 92.50p 85.00p 87.50p 3761
02/10/2012 92.50p 95.00p 89.18p 92.50p 6342
01/10/2012 92.50p 93.00p 89.76p 92.50p 10469
28/09/2012 92.50p 92.50p 88.71p 92.50p 4662
27/09/2012 92.50p 92.50p 91.90p 92.50p 2743
26/09/2012 92.50p 93.00p 87.00p 92.50p 2905
25/09/2012 92.50p 93.80p 90.00p 92.50p 4984
24/09/2012 92.50p 94.29p 87.00p 92.50p 12147
21/09/2012 92.50p 94.50p 90.00p 92.50p 10082
20/09/2012 90.00p 93.00p 87.00p 92.50p 11972
19/09/2012 90.00p 93.50p 85.00p 90.00p 3536
18/09/2012 90.00p 95.00p 86.60p 90.00p 8245
17/09/2012 90.00p 92.00p 86.50p 87.50p 3621
14/09/2012 90.00p 91.70p 86.00p 90.00p 8473
13/09/2012 92.50p 93.00p 87.70p 90.00p 19326
12/09/2012 107.50p 110.40p 87.00p 92.50p 60365
11/09/2012 107.50p 115.00p 101.00p 107.50p 17605
10/09/2012 117.50p 122.00p 99.61p 107.50p 34487
07/09/2012 92.50p 134.50p 92.50p 117.50p 109424
06/09/2012 90.00p 95.00p 88.50p 92.50p 14419
05/09/2012 72.50p 93.00p 72.50p 90.00p 20516
04/09/2012 75.00p 76.90p 70.00p 72.50p 6583
03/09/2012 75.00p 76.90p 72.00p 75.00p 1644
31/08/2012 75.00p 75.00p 73.00p 75.00p 1000
30/08/2012 75.00p 75.00p 73.00p 75.00p 138
29/08/2012 77.50p 77.50p 73.00p 75.00p 3420
28/08/2012 77.50p 79.00p 65.00p 77.50p 13504
24/08/2012 80.00p 85.00p 78.00p 80.00p 4180
23/08/2012 80.00p 84.00p 80.00p 80.00p 5146
22/08/2012 80.00p 82.00p 80.00p 80.00p 413
21/08/2012 80.00p 82.20p 75.00p 80.00p 6303
20/08/2012 80.00p 82.20p 75.00p 80.00p 6449
17/08/2012 80.00p 83.20p 77.00p 80.00p 1304
16/08/2012 85.00p 85.00p 76.70p 80.00p 11300
15/08/2012 85.00p 89.50p 81.10p 85.00p 0
14/08/2012 85.00p 89.50p 81.10p 85.00p 5635
13/08/2012 87.50p 94.50p 83.50p 85.00p 4769
10/08/2012 90.00p 95.00p 82.60p 87.50p 7799
09/08/2012 85.00p 97.00p 80.70p 85.00p 15607
08/08/2012 72.50p 85.00p 72.50p 85.00p 44203
07/08/2012 70.00p 80.00p 70.00p 72.50p 8927
06/08/2012 67.50p 70.00p 65.00p 70.00p 38897
03/08/2012 67.50p 67.75p 60.00p 67.50p 33742
02/08/2012 67.50p 67.50p 64.25p 67.50p 1959
01/08/2012 67.50p 67.50p 67.00p 67.50p 1100
31/07/2012 67.50p 67.50p 65.00p 67.50p 0
30/07/2012 67.50p 67.50p 65.00p 67.50p 1825
27/07/2012 72.50p 72.50p 61.00p 67.50p 10446
26/07/2012 70.00p 72.50p 70.00p 72.50p 4265
25/07/2012 72.50p 72.50p 62.50p 72.50p 30650
24/07/2012 72.50p 72.50p 72.10p 72.50p 33
23/07/2012 72.50p 73.25p 71.90p 72.50p 2650
20/07/2012 72.50p 75.00p 70.40p 72.50p 43504
19/07/2012 72.50p 72.50p 70.50p 72.50p 1395
18/07/2012 72.50p 72.50p 70.00p 72.50p 650
17/07/2012 72.50p 72.50p 70.00p 72.50p 783
16/07/2012 72.50p 72.50p 68.00p 72.50p 6876
13/07/2012 72.50p 72.50p 68.00p 72.50p 2511
12/07/2012 72.50p 72.50p 70.00p 72.50p 1679
11/07/2012 72.50p 72.50p 70.00p 72.50p 2450
10/07/2012 72.50p 72.50p 70.00p 72.50p 2212
09/07/2012 72.50p 73.00p 71.00p 72.50p 5932
06/07/2012 72.50p 72.50p 67.50p 72.50p 20000
05/07/2012 72.50p 75.00p 71.25p 72.50p 6765
04/07/2012 72.50p 75.00p 70.50p 72.50p 7150
03/07/2012 72.50p 75.00p 70.10p 72.50p 3188
02/07/2012 67.50p 75.00p 67.50p 72.50p 3352
29/06/2012 67.50p 70.00p 65.10p 67.50p 1423
28/06/2012 65.00p 68.75p 65.00p 67.50p 3929
27/06/2012 70.00p 70.00p 65.00p 67.50p 3000
26/06/2012 75.00p 75.00p 61.00p 70.00p 13355
25/06/2012 75.00p 77.00p 70.00p 75.00p 5606
22/06/2012 75.00p 79.00p 71.50p 75.00p 7947
21/06/2012 67.50p 84.00p 67.50p 75.00p 29109
20/06/2012 62.50p 70.00p 60.50p 67.50p 22381
19/06/2012 62.50p 62.90p 56.25p 62.50p 11818
18/06/2012 65.00p 65.00p 60.00p 62.50p 16616
15/06/2012 72.50p 72.50p 62.00p 67.50p 7450
14/06/2012 68.00p 73.00p 67.50p 72.50p 6531
13/06/2012 68.00p 68.90p 67.50p 68.00p 1276
12/06/2012 72.50p 72.50p 67.20p 68.00p 2309
11/06/2012 73.50p 73.50p 70.00p 72.50p 7300
08/06/2012 73.50p 73.50p 72.00p 73.50p 1671
07/06/2012 73.50p 73.50p 72.00p 73.50p 1000
06/06/2012 77.50p 77.50p 60.00p 73.50p 16812
01/06/2012 76.50p 77.00p 75.00p 76.50p 2764
31/05/2012 76.50p 76.50p 75.15p 76.50p 826
30/05/2012 77.50p 79.00p 75.60p 76.50p 8324
29/05/2012 77.50p 78.00p 77.50p 77.50p 700
28/05/2012 77.50p 80.00p 75.00p 77.50p 7907
25/05/2012 82.50p 82.50p 70.00p 77.50p 64963
24/05/2012 97.50p 97.50p 90.00p 92.50p 24000
23/05/2012 96.50p 105.00p 95.00p 97.50p 17874
22/05/2012 95.00p 95.00p 90.00p 93.50p 11519
21/05/2012 91.00p 100.00p 90.00p 95.00p 11079
18/05/2012 97.50p 99.00p 80.00p 91.00p 44149
17/05/2012 107.50p 107.50p 95.00p 97.50p 2616
16/05/2012 107.50p 109.00p 100.00p 107.50p 12730
15/05/2012 110.00p 110.00p 105.00p 107.50p 6130
14/05/2012 105.00p 124.00p 101.00p 110.00p 39072
11/05/2012 87.50p 105.00p 87.50p 102.50p 23583
10/05/2012 87.50p 87.50p 87.00p 87.50p 1000
09/05/2012 92.50p 92.50p 85.00p 87.50p 13575
08/05/2012 92.50p 93.75p 91.75p 92.50p 4746
04/05/2012 92.50p 93.50p 92.50p 92.50p 412
03/05/2012 92.50p 92.50p 92.25p 92.50p 775
02/05/2012 92.50p 92.50p 92.25p 92.50p 1143
01/05/2012 92.50p 92.50p 91.75p 92.50p 1958
30/04/2012 97.50p 97.50p 90.00p 92.50p 12003
27/04/2012 100.00p 100.00p 90.00p 97.50p 18074
26/04/2012 102.50p 102.50p 95.00p 100.00p 7970
25/04/2012 102.50p 105.00p 95.00p 102.50p 1900
24/04/2012 102.50p 102.50p 100.00p 102.50p 651
23/04/2012 100.00p 103.00p 97.00p 102.50p 9075
20/04/2012 102.50p 102.50p 95.00p 100.00p 4174
19/04/2012 102.50p 102.50p 90.00p 102.50p 1918
18/04/2012 102.50p 102.50p 100.00p 102.50p 6178
17/04/2012 97.50p 104.50p 97.50p 102.50p 14811

*Close Price adjusted for both dividends and splits