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
04/03/2011 362.50p 375.00p 300.00p 337.50p 23008
03/03/2011 337.50p 362.50p 325.00p 362.50p 19455
02/03/2011 337.50p 345.00p 326.25p 337.50p 11393
01/03/2011 337.50p 362.50p 335.00p 337.50p 19898
28/02/2011 350.00p 358.00p 335.00p 337.50p 8087
25/02/2011 350.00p 395.00p 340.00p 350.00p 7041
24/02/2011 350.00p 375.00p 332.00p 350.00p 53797
23/02/2011 325.00p 365.00p 305.00p 350.00p 36918
22/02/2011 350.00p 352.50p 300.00p 325.00p 17800
21/02/2011 350.00p 359.00p 325.00p 350.00p 9101
18/02/2011 337.50p 365.00p 331.00p 350.00p 4722
17/02/2011 350.00p 365.00p 325.00p 337.50p 7986
16/02/2011 350.00p 358.10p 305.00p 350.00p 7563
15/02/2011 350.00p 375.00p 330.00p 350.00p 6698
14/02/2011 350.00p 360.00p 325.00p 350.00p 10624
11/02/2011 365.00p 365.00p 325.50p 350.00p 4040
10/02/2011 339.50p 375.00p 339.50p 362.50p 10807
09/02/2011 344.50p 370.00p 325.00p 337.50p 11376
08/02/2011 381.00p 389.00p 350.00p 362.50p 20915
07/02/2011 351.30p 365.00p 348.80p 350.00p 5625
04/02/2011 350.00p 365.00p 350.00p 362.50p 4269
03/02/2011 369.50p 375.00p 330.00p 362.50p 14449
02/02/2011 363.00p 400.00p 350.00p 375.00p 23685
01/02/2011 337.50p 375.00p 315.00p 350.00p 12558
31/01/2011 337.50p 375.00p 305.00p 337.50p 9629
28/01/2011 337.50p 344.90p 275.00p 337.50p 19019
27/01/2011 350.00p 350.00p 302.50p 337.50p 5424
26/01/2011 375.00p 390.00p 300.00p 350.00p 18082
25/01/2011 375.00p 390.00p 350.00p 375.00p 15710
24/01/2011 375.00p 400.00p 357.00p 375.00p 9621
21/01/2011 375.00p 376.00p 355.00p 375.00p 4857
20/01/2011 387.50p 394.00p 350.00p 375.00p 10907
19/01/2011 437.50p 474.60p 360.00p 387.50p 40873
18/01/2011 350.00p 364.50p 333.00p 350.00p 3784
17/01/2011 330.00p 355.00p 325.00p 350.00p 3928
14/01/2011 350.00p 374.00p 325.00p 350.00p 10365
13/01/2011 388.30p 388.50p 350.00p 375.00p 7690
12/01/2011 350.00p 400.00p 350.00p 387.50p 23711
11/01/2011 376.50p 405.00p 350.00p 362.50p 20585
10/01/2011 350.00p 430.00p 350.00p 400.00p 69180
07/01/2011 325.00p 375.00p 317.50p 350.00p 60360
06/01/2011 325.00p 380.00p 315.00p 325.00p 25513
05/01/2011 337.50p 340.00p 300.00p 325.00p 11858
04/01/2011 312.50p 350.00p 306.00p 337.50p 39345
31/12/2010 312.50p 325.00p 303.00p 325.00p 5691
30/12/2010 337.50p 340.00p 275.00p 312.50p 13048
29/12/2010 275.00p 350.00p 265.00p 337.50p 46883
24/12/2010 275.00p 285.00p 275.00p 275.00p 934
23/12/2010 275.00p 300.00p 250.00p 275.00p 6964
22/12/2010 287.50p 287.50p 275.00p 287.50p 6758
21/12/2010 287.50p 287.50p 275.00p 287.50p 5628
20/12/2010 287.50p 300.00p 275.00p 287.50p 24813
17/12/2010 275.00p 286.00p 252.00p 275.00p 6397
16/12/2010 262.50p 284.50p 250.25p 275.00p 9102
15/12/2010 262.50p 267.50p 250.90p 262.50p 3554
14/12/2010 275.00p 275.00p 250.00p 262.50p 2318
13/12/2010 275.00p 278.70p 250.00p 275.00p 6748
10/12/2010 287.50p 290.00p 275.00p 275.00p 12051
09/12/2010 275.00p 295.00p 265.00p 287.50p 40698
08/12/2010 275.00p 291.00p 255.00p 275.00p 24105
07/12/2010 262.50p 300.00p 250.00p 275.00p 49257
06/12/2010 250.00p 285.00p 235.00p 262.50p 58230
03/12/2010 237.50p 260.00p 229.60p 250.00p 11801
02/12/2010 237.50p 245.00p 229.00p 237.50p 3470
01/12/2010 237.50p 237.50p 227.50p 237.50p 2113
30/11/2010 250.00p 274.00p 225.00p 237.50p 28528
29/11/2010 250.00p 275.00p 212.50p 250.00p 21391
26/11/2010 250.00p 275.00p 228.00p 250.00p 19008
25/11/2010 250.00p 274.00p 226.00p 250.00p 15448
24/11/2010 250.00p 274.00p 225.00p 250.00p 72241
23/11/2010 275.00p 275.00p 250.00p 262.50p 3915
22/11/2010 275.00p 275.00p 252.50p 275.00p 3540
19/11/2010 262.50p 275.00p 251.30p 275.00p 2381
18/11/2010 262.50p 262.50p 251.30p 262.50p 3462
17/11/2010 275.00p 275.00p 251.30p 262.50p 861
16/11/2010 275.00p 275.00p 275.00p 275.00p 1362
15/11/2010 275.00p 279.50p 255.00p 275.00p 3896
12/11/2010 275.00p 285.00p 260.00p 275.00p 2510
11/11/2010 275.00p 285.00p 258.50p 275.00p 959
10/11/2010 262.50p 292.50p 256.00p 275.00p 31065
09/11/2010 312.50p 312.50p 253.00p 262.50p 35685
08/11/2010 300.00p 302.00p 288.00p 300.00p 9018
05/11/2010 300.00p 325.00p 285.00p 300.00p 4970
04/11/2010 312.50p 312.50p 287.50p 300.00p 16076
03/11/2010 275.00p 322.50p 275.00p 312.50p 77145
02/11/2010 262.50p 299.00p 259.50p 275.00p 28576
01/11/2010 275.00p 275.00p 258.50p 262.50p 22204
29/10/2010 300.00p 300.00p 237.50p 275.00p 18726
28/10/2010 262.50p 265.00p 256.00p 262.50p 2250
27/10/2010 262.50p 275.00p 252.25p 262.50p 5823
26/10/2010 237.50p 275.00p 237.50p 262.50p 48179
25/10/2010 237.50p 262.50p 229.00p 237.50p 14082
22/10/2010 237.50p 245.00p 234.00p 237.50p 5550
21/10/2010 237.50p 237.50p 225.25p 237.50p 665
20/10/2010 237.50p 250.00p 228.00p 237.50p 6030
19/10/2010 250.00p 250.00p 212.50p 237.50p 9896
18/10/2010 262.50p 262.50p 225.00p 250.00p 4624
15/10/2010 262.50p 268.50p 250.00p 262.50p 7178
14/10/2010 262.50p 275.00p 237.50p 262.50p 9265
13/10/2010 237.50p 275.00p 225.00p 262.50p 31285
12/10/2010 237.50p 250.00p 237.50p 237.50p 11449
11/10/2010 262.50p 262.50p 225.00p 237.50p 23553
08/10/2010 262.50p 262.50p 250.00p 262.50p 8165
07/10/2010 275.00p 282.00p 250.00p 262.50p 12337
06/10/2010 262.50p 300.00p 260.20p 275.00p 96084
05/10/2010 237.50p 240.90p 235.00p 237.50p 2750
04/10/2010 237.50p 242.00p 225.00p 237.50p 9408
01/10/2010 237.50p 243.75p 227.20p 237.50p 9330
30/09/2010 237.50p 244.00p 225.25p 237.50p 8378
29/09/2010 237.50p 244.75p 225.00p 237.50p 26420
28/09/2010 225.00p 240.00p 205.00p 237.50p 30733
27/09/2010 212.50p 225.00p 200.00p 225.00p 13136
24/09/2010 237.50p 237.50p 227.00p 237.50p 3037
23/09/2010 237.50p 237.50p 220.00p 237.50p 1801
22/09/2010 237.50p 237.50p 225.00p 237.50p 6783
21/09/2010 237.50p 237.50p 225.00p 237.50p 2379
20/09/2010 237.50p 237.50p 225.00p 237.50p 3910
17/09/2010 250.00p 250.00p 225.00p 237.50p 2860
16/09/2010 250.00p 250.00p 225.00p 250.00p 4229
15/09/2010 225.00p 250.00p 207.50p 250.00p 5499
14/09/2010 237.50p 237.50p 207.50p 225.00p 24500
13/09/2010 237.50p 240.00p 220.00p 237.50p 1357
10/09/2010 212.50p 245.00p 212.50p 237.50p 5413
09/09/2010 212.50p 223.75p 203.00p 212.50p 34011
08/09/2010 212.50p 220.00p 201.00p 212.50p 4560
07/09/2010 212.50p 219.00p 200.00p 212.50p 15234
06/09/2010 275.00p 275.00p 200.00p 212.50p 36247
03/09/2010 287.50p 287.50p 275.00p 287.50p 1184
02/09/2010 287.50p 287.50p 275.00p 287.50p 45
01/09/2010 287.50p 287.50p 275.00p 287.50p 3631
31/08/2010 287.50p 287.50p 278.00p 287.50p 2741
27/08/2010 300.00p 300.00p 275.50p 287.50p 4254
26/08/2010 300.00p 300.00p 285.00p 300.00p 300
25/08/2010 300.00p 300.00p 275.00p 300.00p 432
24/08/2010 300.00p 300.00p 300.00p 300.00p 0
23/08/2010 300.00p 300.00p 284.00p 300.00p 2020
20/08/2010 325.00p 325.00p 265.00p 300.00p 15969
19/08/2010 325.00p 325.00p 325.00p 325.00p 0
18/08/2010 325.00p 325.00p 315.00p 325.00p 1577
17/08/2010 325.00p 325.00p 300.50p 325.00p 488
16/08/2010 325.00p 325.00p 300.50p 325.00p 1124
13/08/2010 325.00p 325.00p 309.00p 325.00p 517
12/08/2010 325.00p 325.00p 309.00p 325.00p 318
11/08/2010 325.00p 325.00p 309.00p 325.00p 600
10/08/2010 325.00p 325.00p 308.00p 325.00p 840
09/08/2010 325.00p 325.00p 307.00p 325.00p 830
06/08/2010 325.00p 325.00p 306.50p 325.00p 1416
05/08/2010 325.00p 335.00p 306.00p 325.00p 283
04/08/2010 325.00p 335.00p 321.50p 325.00p 3736
03/08/2010 325.00p 340.00p 300.50p 325.00p 2626
02/08/2010 325.00p 325.00p 321.50p 325.00p 739
30/07/2010 325.00p 325.00p 325.00p 325.00p 0
29/07/2010 325.00p 325.00p 300.00p 325.00p 1109
28/07/2010 325.00p 325.00p 300.00p 325.00p 2550
27/07/2010 325.00p 325.00p 306.00p 325.00p 128
26/07/2010 325.00p 325.00p 322.40p 325.00p 351
23/07/2010 325.00p 335.00p 325.00p 325.00p 300
22/07/2010 337.50p 337.50p 322.50p 325.00p 2913
21/07/2010 337.50p 337.50p 325.00p 337.50p 100
20/07/2010 337.50p 337.50p 337.50p 337.50p 30
19/07/2010 350.00p 350.00p 325.00p 337.50p 280
16/07/2010 350.00p 375.00p 300.00p 350.00p 3000
15/07/2010 350.00p 354.30p 325.00p 350.00p 3819
14/07/2010 350.00p 355.00p 332.50p 350.00p 920
13/07/2010 350.00p 360.00p 350.00p 350.00p 300
12/07/2010 350.00p 350.00p 327.50p 350.00p 500
09/07/2010 350.00p 350.00p 325.00p 350.00p 116
08/07/2010 350.00p 350.00p 350.00p 350.00p 0
07/07/2010 350.00p 350.00p 335.00p 350.00p 601
06/07/2010 350.00p 350.00p 350.00p 350.00p 0
05/07/2010 350.00p 350.00p 325.50p 350.00p 47
02/07/2010 362.50p 362.50p 350.00p 350.00p 399
01/07/2010 362.50p 367.50p 350.00p 362.50p 1752
30/06/2010 350.00p 350.00p 350.00p 350.00p 0
29/06/2010 350.00p 350.00p 325.00p 350.00p 73
28/06/2010 350.00p 350.00p 342.00p 350.00p 100
25/06/2010 350.00p 350.00p 325.00p 350.00p 446
24/06/2010 350.00p 350.00p 342.00p 350.00p 110
23/06/2010 362.50p 362.50p 350.00p 350.00p 304
22/06/2010 375.00p 375.00p 350.00p 362.50p 1330
21/06/2010 375.00p 375.00p 350.00p 375.00p 1008
18/06/2010 375.00p 375.00p 352.00p 375.00p 921
17/06/2010 375.00p 400.00p 368.00p 375.00p 4112
16/06/2010 375.00p 375.00p 350.00p 375.00p 1631
15/06/2010 375.00p 375.00p 357.50p 375.00p 1610
14/06/2010 375.00p 375.00p 357.50p 375.00p 20
11/06/2010 375.00p 375.00p 355.00p 375.00p 1494
10/06/2010 375.00p 400.00p 356.00p 375.00p 3804
09/06/2010 350.00p 375.00p 350.00p 375.00p 19135
08/06/2010 350.00p 374.50p 350.00p 350.00p 6242
07/06/2010 325.00p 350.00p 315.00p 350.00p 7568
04/06/2010 325.00p 339.50p 325.00p 325.00p 846
03/06/2010 325.00p 330.00p 324.00p 325.00p 1897
02/06/2010 325.00p 325.00p 324.00p 325.00p 690
01/06/2010 337.50p 337.50p 325.00p 325.00p 1790
28/05/2010 325.00p 335.00p 300.00p 325.00p 942
27/05/2010 325.00p 325.00p 310.00p 325.00p 454
26/05/2010 325.00p 325.00p 310.00p 325.00p 163
25/05/2010 325.00p 345.00p 300.00p 325.00p 3492
24/05/2010 325.00p 325.00p 306.00p 325.00p 1681

*Close Price adjusted for both dividends and splits