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
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
21/05/2010 325.00p 340.00p 300.00p 325.00p 690
20/05/2010 350.00p 350.00p 300.00p 337.50p 807
19/05/2010 362.00p 362.00p 350.00p 350.00p 1199
18/05/2010 362.50p 375.00p 350.00p 362.50p 2549
17/05/2010 362.50p 362.50p 362.00p 362.50p 52
14/05/2010 362.50p 362.50p 362.50p 362.50p 0
13/05/2010 362.50p 362.50p 360.00p 362.50p 319
12/05/2010 362.50p 362.50p 350.25p 362.50p 49
11/05/2010 362.50p 362.50p 362.50p 362.50p 0
10/05/2010 362.50p 370.00p 350.00p 362.50p 1572
07/05/2010 375.00p 375.00p 350.00p 362.00p 2609
06/05/2010 375.00p 375.00p 358.00p 375.00p 529
05/05/2010 375.00p 375.00p 356.00p 375.00p 656
04/05/2010 375.00p 375.00p 355.00p 375.00p 1331
30/04/2010 375.00p 375.00p 355.00p 375.00p 420
29/04/2010 375.00p 375.00p 355.00p 375.00p 116
28/04/2010 375.00p 380.00p 355.00p 375.00p 3250
27/04/2010 375.00p 387.50p 355.00p 375.00p 1708
26/04/2010 400.00p 420.00p 352.50p 375.00p 5889
23/04/2010 400.00p 400.00p 396.00p 400.00p 91
22/04/2010 400.00p 418.00p 396.00p 400.00p 456
21/04/2010 400.00p 418.00p 396.00p 400.00p 452
20/04/2010 400.00p 400.00p 396.00p 400.00p 20
19/04/2010 400.00p 400.00p 400.00p 400.00p 857
16/04/2010 387.50p 400.00p 375.25p 400.00p 2475
15/04/2010 400.00p 400.00p 325.00p 387.50p 13611
14/04/2010 400.00p 400.00p 375.50p 400.00p 590
13/04/2010 400.00p 400.00p 375.00p 400.00p 1387
12/04/2010 412.50p 412.50p 387.50p 400.00p 2017
09/04/2010 412.50p 412.50p 400.25p 412.50p 23
08/04/2010 412.50p 412.50p 400.00p 412.50p 1188
07/04/2010 412.50p 412.50p 400.00p 412.50p 4256
06/04/2010 412.50p 417.50p 400.00p 412.50p 5191
01/04/2010 412.50p 418.80p 400.00p 412.50p 4049
31/03/2010 412.50p 418.80p 400.00p 412.50p 8636
30/03/2010 412.50p 412.50p 400.00p 412.50p 900
29/03/2010 412.50p 412.50p 400.00p 412.50p 1625
26/03/2010 425.00p 425.00p 400.00p 412.50p 3540
25/03/2010 412.50p 425.00p 409.50p 425.00p 100
24/03/2010 425.00p 425.00p 400.00p 412.50p 1159
23/03/2010 425.00p 437.50p 400.00p 425.00p 5456
22/03/2010 425.00p 428.50p 400.00p 425.00p 3042
19/03/2010 425.00p 430.00p 408.50p 425.00p 1000
18/03/2010 437.50p 437.50p 412.70p 425.00p 1593
17/03/2010 437.50p 437.50p 420.50p 437.50p 1036
16/03/2010 437.50p 446.00p 419.00p 437.50p 424
15/03/2010 437.50p 446.00p 419.00p 437.50p 436
12/03/2010 437.50p 445.00p 415.00p 437.50p 3172
11/03/2010 437.50p 437.50p 400.00p 437.50p 2751
10/03/2010 437.50p 450.00p 435.00p 437.50p 1542
09/03/2010 437.50p 438.00p 419.00p 437.50p 2971
08/03/2010 437.50p 440.00p 415.00p 437.50p 1493
05/03/2010 437.50p 440.00p 410.00p 437.50p 2148
04/03/2010 475.00p 475.00p 425.00p 450.00p 7200
03/03/2010 487.50p 487.50p 475.00p 475.00p 1390
02/03/2010 500.00p 500.00p 475.00p 487.50p 4238
01/03/2010 450.00p 525.00p 430.00p 500.00p 49585
26/02/2010 437.50p 437.50p 427.50p 437.50p 397
25/02/2010 437.50p 437.50p 425.00p 437.50p 1857
24/02/2010 437.50p 437.50p 425.00p 437.50p 1250
23/02/2010 437.50p 437.50p 412.50p 437.50p 4626
22/02/2010 437.50p 437.50p 425.00p 437.50p 1182
19/02/2010 437.50p 437.50p 400.00p 437.50p 3555
18/02/2010 437.50p 437.50p 425.00p 437.50p 1359
17/02/2010 437.50p 437.50p 425.00p 437.50p 1677
16/02/2010 437.50p 437.50p 425.00p 437.50p 627
15/02/2010 437.50p 437.50p 425.00p 437.50p 4760
12/02/2010 437.50p 450.00p 435.00p 437.50p 1145
11/02/2010 437.50p 437.50p 425.00p 437.50p 261
10/02/2010 437.50p 444.00p 425.00p 437.50p 2116
09/02/2010 462.50p 474.50p 425.00p 437.50p 1673
08/02/2010 450.00p 462.00p 450.00p 462.00p 1927
05/02/2010 450.00p 450.00p 425.00p 450.00p 1520
04/02/2010 450.00p 457.00p 425.00p 450.00p 2724
03/02/2010 450.00p 465.00p 430.00p 450.00p 3670
02/02/2010 462.50p 462.50p 412.50p 450.00p 1437
01/02/2010 462.50p 462.50p 461.00p 462.50p 170
29/01/2010 500.00p 500.00p 450.00p 462.50p 6864
28/01/2010 500.00p 509.00p 475.00p 500.00p 4831
27/01/2010 512.50p 512.50p 465.00p 500.00p 1531
26/01/2010 512.50p 512.50p 485.00p 512.50p 10212
25/01/2010 512.50p 513.50p 512.50p 512.50p 907
22/01/2010 512.50p 513.50p 500.00p 512.50p 1800
21/01/2010 500.00p 518.00p 500.00p 512.50p 5553
20/01/2010 537.50p 537.50p 500.00p 512.50p 5739
19/01/2010 487.50p 537.50p 485.00p 537.50p 108000
18/01/2010 475.00p 489.50p 465.00p 475.00p 3754
15/01/2010 512.50p 516.50p 475.00p 475.00p 14186
14/01/2010 487.50p 519.00p 487.50p 512.50p 6316
13/01/2010 512.50p 525.00p 500.00p 512.50p 7175
12/01/2010 537.50p 545.20p 500.00p 512.50p 11617
11/01/2010 450.00p 574.75p 450.00p 537.50p 39420
08/01/2010 425.00p 474.50p 425.00p 450.00p 5081
07/01/2010 425.00p 445.00p 425.00p 425.00p 6037
06/01/2010 425.00p 425.00p 407.00p 425.00p 1017
05/01/2010 425.00p 425.00p 407.50p 425.00p 10
04/01/2010 425.00p 450.00p 407.00p 425.00p 2091
31/12/2009 425.00p 446.50p 425.00p 425.00p 482
30/12/2009 425.00p 425.00p 406.00p 425.00p 250
29/12/2009 400.00p 425.00p 381.00p 425.00p 429
24/12/2009 400.00p 400.00p 400.00p 400.00p 0
23/12/2009 387.50p 400.00p 381.00p 400.00p 100
22/12/2009 437.50p 437.50p 380.00p 387.50p 4133
21/12/2009 437.50p 437.50p 425.00p 437.50p 469
18/12/2009 437.50p 437.50p 425.00p 437.50p 1945
17/12/2009 450.00p 450.00p 429.30p 437.50p 446
16/12/2009 450.00p 450.00p 437.50p 450.00p 2052
15/12/2009 450.00p 460.00p 425.00p 450.00p 3854
14/12/2009 450.00p 469.00p 425.00p 450.00p 3501
11/12/2009 450.00p 474.50p 442.50p 450.00p 281
10/12/2009 450.00p 474.50p 442.30p 450.00p 867
09/12/2009 450.00p 465.00p 442.50p 450.00p 795
08/12/2009 450.00p 474.50p 450.00p 450.00p 15
07/12/2009 450.00p 475.00p 440.00p 450.00p 2012
04/12/2009 475.00p 475.00p 450.00p 450.00p 2110
03/12/2009 475.00p 481.30p 465.00p 475.00p 950
02/12/2009 462.50p 475.00p 450.00p 475.00p 2107
01/12/2009 462.50p 474.00p 437.50p 462.50p 643
30/11/2009 462.50p 474.00p 438.50p 462.50p 387
27/11/2009 487.50p 500.00p 440.00p 462.50p 5130

*Close Price adjusted for both dividends and splits