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
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
26/11/2009 500.00p 504.80p 480.00p 500.00p 3620
25/11/2009 500.00p 510.00p 480.00p 500.00p 2239
24/11/2009 500.00p 514.00p 480.00p 500.00p 4356
23/11/2009 500.00p 520.00p 475.50p 500.00p 3145
20/11/2009 500.00p 514.50p 475.50p 500.00p 2109
19/11/2009 462.50p 550.00p 462.50p 500.00p 28966
18/11/2009 437.50p 500.00p 437.50p 487.50p 9917
17/11/2009 437.50p 449.80p 425.00p 437.50p 6731
16/11/2009 400.00p 442.30p 400.00p 437.50p 4761
13/11/2009 387.50p 400.00p 375.00p 387.50p 6533
12/11/2009 387.50p 397.50p 387.50p 387.50p 297
11/11/2009 390.00p 399.80p 380.00p 387.50p 6621
10/11/2009 390.00p 391.00p 380.00p 390.00p 2579
09/11/2009 387.50p 392.00p 381.30p 390.00p 3220
06/11/2009 387.50p 387.50p 375.00p 387.50p 126
05/11/2009 387.50p 390.00p 375.00p 387.50p 12426
04/11/2009 387.50p 387.50p 375.30p 387.50p 1940
03/11/2009 387.50p 387.50p 375.00p 387.50p 2246
02/11/2009 387.50p 387.50p 380.00p 387.50p 250
30/10/2009 387.50p 390.00p 387.50p 387.50p 148
29/10/2009 387.50p 399.80p 387.50p 387.50p 766
28/10/2009 387.50p 391.00p 387.50p 387.50p 87
27/10/2009 387.50p 400.00p 387.50p 387.50p 4259
26/10/2009 387.50p 395.00p 387.50p 387.50p 800
23/10/2009 387.50p 387.50p 387.50p 387.50p 0
22/10/2009 387.50p 387.50p 383.00p 387.50p 250
21/10/2009 400.00p 412.50p 387.50p 387.50p 1000
20/10/2009 400.00p 415.00p 400.00p 400.00p 52
19/10/2009 400.00p 415.00p 400.00p 400.00p 237
16/10/2009 437.50p 440.00p 383.00p 400.00p 5346
15/10/2009 437.50p 450.00p 425.00p 437.50p 2067
14/10/2009 375.00p 474.50p 369.00p 437.50p 11604
13/10/2009 425.00p 420.00p 350.00p 375.00p 4421
12/10/2009 425.00p 440.00p 400.00p 425.00p 977
09/10/2009 450.00p 423.30p 400.00p 425.00p 450
08/10/2009 437.50p 437.50p 420.00p 437.50p 738
07/10/2009 462.50p 450.00p 400.00p 425.00p 2264
06/10/2009 487.50p 487.50p 462.50p 462.50p 4871
05/10/2009 487.50p 487.50p 486.00p 487.50p 444
02/10/2009 500.00p 487.50p 475.00p 487.50p 484
01/10/2009 512.50p 500.00p 480.00p 500.00p 903
30/09/2009 512.50p 512.50p 500.00p 512.50p 1180
29/09/2009 512.50p 512.50p 500.00p 512.50p 537
28/09/2009 525.00p 512.50p 502.50p 512.50p 950
25/09/2009 525.00p 525.00p 511.00p 525.00p 30
24/09/2009 525.00p 540.00p 510.00p 525.00p 1241
23/09/2009 525.00p 525.00p 510.00p 525.00p 1957
22/09/2009 525.00p 550.00p 525.00p 525.00p 3676
21/09/2009 525.00p 525.00p 503.00p 525.00p 300

*Close Price adjusted for both dividends and splits