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
14/08/2018 2.95p 2.95p 2.71p 2.75p 433260
13/08/2018 2.95p 2.95p 2.90p 2.95p 259530
10/08/2018 3.00p 3.00p 2.91p 2.95p 179137
09/08/2018 3.05p 3.05p 2.80p 3.00p 455642
08/08/2018 3.15p 3.15p 2.90p 3.05p 203776
07/08/2018 3.15p 3.15p 3.00p 3.15p 355288
06/08/2018 3.25p 3.40p 2.90p 3.15p 299421
03/08/2018 3.05p 3.25p 2.87p 3.25p 913560
02/08/2018 3.25p 3.30p 2.93p 3.05p 157397
01/08/2018 3.25p 3.30p 3.10p 3.25p 125629
31/07/2018 3.25p 3.25p 3.12p 3.25p 213249
30/07/2018 3.25p 3.25p 3.10p 3.25p 108482
27/07/2018 3.15p 3.32p 2.85p 3.25p 645075
26/07/2018 3.20p 3.22p 3.01p 3.15p 9405
25/07/2018 3.25p 3.25p 3.05p 3.20p 190000
24/07/2018 3.35p 3.47p 3.20p 3.25p 365292
23/07/2018 3.25p 3.40p 3.06p 3.35p 455982
20/07/2018 3.25p 3.45p 3.17p 3.25p 244600
19/07/2018 3.25p 3.49p 3.14p 3.25p 318896
18/07/2018 3.10p 3.44p 3.04p 3.25p 294689
17/07/2018 3.10p 3.30p 3.00p 3.10p 549910
16/07/2018 3.10p 3.26p 3.00p 3.10p 204832
13/07/2018 3.10p 3.16p 3.00p 3.10p 65449
12/07/2018 3.10p 3.22p 2.99p 3.10p 120864
11/07/2018 3.15p 3.26p 3.02p 3.10p 79639
10/07/2018 3.20p 3.41p 3.02p 3.15p 271785
09/07/2018 3.20p 3.30p 2.96p 3.20p 385779
06/07/2018 3.10p 3.24p 2.95p 3.20p 633481
05/07/2018 3.10p 3.15p 2.95p 3.10p 131465
04/07/2018 3.10p 3.10p 2.93p 3.10p 147350
03/07/2018 2.95p 3.14p 2.80p 3.10p 1673539
02/07/2018 3.05p 3.30p 2.70p 2.95p 338159
29/06/2018 3.05p 3.09p 2.85p 3.05p 706513
28/06/2018 3.05p 3.45p 2.85p 3.05p 1898061
27/06/2018 3.05p 3.20p 2.82p 3.05p 776290
26/06/2018 3.10p 3.16p 2.80p 3.05p 2025229
25/06/2018 3.20p 3.27p 3.10p 3.10p 1081202
22/06/2018 3.75p 3.93p 3.20p 3.20p 3673035
21/06/2018 3.35p 3.63p 3.30p 3.45p 474974
20/06/2018 3.35p 3.44p 3.33p 3.35p 68769
19/06/2018 3.75p 3.75p 3.35p 3.35p 621211
18/06/2018 3.75p 3.75p 3.55p 3.75p 517085
15/06/2018 3.75p 3.80p 3.55p 3.75p 337239
14/06/2018 3.75p 3.85p 3.51p 3.75p 366724
13/06/2018 3.85p 3.86p 3.62p 3.75p 478616
12/06/2018 3.50p 3.92p 3.39p 3.85p 1687748
11/06/2018 3.40p 3.50p 3.39p 3.50p 338634
08/06/2018 3.40p 3.49p 3.35p 3.40p 111949
07/06/2018 3.50p 3.50p 3.30p 3.40p 982217
06/06/2018 3.75p 3.87p 3.09p 3.50p 2535903
05/06/2018 3.00p 3.89p 3.00p 3.70p 5850056
04/06/2018 2.95p 3.10p 2.90p 3.00p 597983
01/06/2018 3.05p 3.05p 2.90p 2.95p 231672
31/05/2018 3.10p 3.10p 2.90p 3.05p 85844
30/05/2018 3.10p 3.12p 3.02p 3.10p 75383
29/05/2018 3.10p 3.15p 3.01p 3.10p 354124
25/05/2018 3.10p 3.10p 3.08p 3.10p 60000
24/05/2018 3.10p 3.10p 3.01p 3.10p 127462
23/05/2018 3.30p 3.30p 3.02p 3.10p 379873
22/05/2018 3.30p 3.30p 3.12p 3.30p 251492
21/05/2018 3.20p 3.38p 3.06p 3.30p 1330323
18/05/2018 3.05p 3.20p 2.95p 3.05p 780897
17/05/2018 3.05p 3.08p 2.96p 3.05p 227657
16/05/2018 3.05p 3.10p 2.94p 3.05p 335769
15/05/2018 2.90p 3.13p 2.90p 3.05p 1493576
14/05/2018 2.90p 3.00p 2.81p 2.90p 817089
11/05/2018 3.10p 3.13p 2.90p 2.90p 739536
10/05/2018 3.15p 3.17p 3.00p 3.10p 760592
09/05/2018 3.15p 3.22p 3.10p 3.15p 78177
08/05/2018 3.15p 3.22p 3.10p 3.15p 384460
04/05/2018 3.15p 3.22p 3.14p 3.15p 81495
03/05/2018 3.15p 3.24p 3.12p 3.15p 527629
02/05/2018 3.45p 3.45p 3.10p 3.15p 520744
01/05/2018 3.45p 3.54p 3.25p 3.45p 188558
30/04/2018 3.40p 3.62p 3.20p 3.45p 245694
27/04/2018 3.20p 3.42p 3.16p 3.40p 488673
26/04/2018 3.20p 3.20p 3.16p 3.20p 65950
25/04/2018 3.25p 3.40p 3.12p 3.20p 125515
24/04/2018 3.35p 3.60p 3.10p 3.30p 1188846
23/04/2018 3.50p 3.53p 3.10p 3.35p 274065
20/04/2018 3.65p 3.70p 3.10p 3.50p 1179818
19/04/2018 2.85p 4.24p 2.85p 3.65p 3893801
18/04/2018 2.85p 2.90p 2.72p 2.85p 96352
17/04/2018 2.75p 3.00p 2.64p 2.85p 723596
16/04/2018 2.65p 3.00p 2.64p 2.80p 220750
13/04/2018 2.65p 2.65p 2.54p 2.65p 268617
12/04/2018 2.65p 2.65p 2.38p 2.65p 475725
11/04/2018 2.70p 2.70p 2.45p 2.65p 460109
10/04/2018 2.85p 2.87p 2.60p 2.70p 541785
09/04/2018 2.35p 3.00p 2.22p 2.85p 1968896
06/04/2018 2.25p 2.37p 2.20p 2.35p 45545
05/04/2018 2.35p 2.35p 2.20p 2.25p 70444
04/04/2018 2.35p 2.39p 2.20p 2.35p 669872
03/04/2018 2.35p 2.35p 2.20p 2.35p 226988
29/03/2018 2.35p 2.38p 2.22p 2.35p 63506
28/03/2018 2.35p 2.39p 2.22p 2.35p 215925
27/03/2018 2.35p 2.47p 2.20p 2.35p 297178
26/03/2018 2.35p 2.35p 2.21p 2.35p 446003
23/03/2018 2.25p 2.35p 2.08p 2.35p 1365420
22/03/2018 2.50p 2.50p 2.25p 2.25p 333003
21/03/2018 2.60p 2.60p 2.41p 2.50p 755745
20/03/2018 3.00p 3.00p 2.50p 2.60p 2656347
19/03/2018 3.05p 3.13p 2.88p 3.00p 443518
16/03/2018 3.05p 3.13p 2.88p 3.05p 25573
15/03/2018 3.05p 3.13p 2.88p 3.05p 48090
14/03/2018 3.25p 3.25p 3.00p 3.05p 101840
13/03/2018 3.15p 3.28p 2.89p 3.25p 961838
12/03/2018 3.15p 3.21p 3.05p 3.15p 224221
09/03/2018 3.15p 3.25p 3.07p 3.15p 130169
08/03/2018 3.15p 3.25p 3.05p 3.15p 147612
07/03/2018 3.15p 3.28p 3.05p 3.15p 306557
06/03/2018 3.10p 3.30p 3.10p 3.15p 780173
05/03/2018 3.35p 3.40p 3.10p 3.10p 596960
02/03/2018 3.35p 3.47p 3.35p 3.35p 180772
01/03/2018 3.35p 3.35p 3.35p 3.35p 212474
28/02/2018 3.40p 3.45p 3.29p 3.35p 104541
27/02/2018 3.50p 3.57p 3.40p 3.40p 714259
26/02/2018 3.45p 3.57p 3.41p 3.50p 108630
23/02/2018 3.75p 3.75p 3.40p 3.45p 393670
22/02/2018 3.75p 3.75p 3.50p 3.75p 140309
21/02/2018 3.75p 3.80p 3.52p 3.75p 116897
20/02/2018 3.40p 3.88p 3.40p 3.75p 376457
19/02/2018 3.55p 3.55p 3.36p 3.40p 118715
16/02/2018 3.40p 3.50p 3.33p 3.40p 219015
15/02/2018 3.40p 3.50p 3.26p 3.40p 586533
14/02/2018 3.50p 3.68p 3.34p 3.40p 617520
13/02/2018 3.50p 3.63p 3.40p 3.50p 82203
12/02/2018 3.50p 3.63p 3.40p 3.50p 212826
09/02/2018 3.50p 3.63p 3.40p 3.50p 100975
08/02/2018 3.50p 3.59p 3.40p 3.50p 22100
07/02/2018 3.40p 3.59p 3.40p 3.50p 622871
06/02/2018 3.60p 3.60p 3.35p 3.40p 450091
05/02/2018 3.60p 3.60p 3.43p 3.60p 233560
02/02/2018 3.60p 3.60p 3.50p 3.60p 25856
01/02/2018 3.65p 3.65p 3.50p 3.60p 471019
31/01/2018 3.65p 3.70p 3.55p 3.65p 966246
30/01/2018 3.80p 3.80p 3.53p 3.65p 849214
29/01/2018 4.25p 4.35p 3.62p 3.80p 4671253
26/01/2018 3.80p 3.80p 3.60p 3.80p 381991
25/01/2018 4.00p 4.00p 3.60p 3.80p 106769
24/01/2018 4.00p 4.00p 3.80p 4.00p 35784
23/01/2018 4.00p 4.00p 3.82p 4.00p 151651
22/01/2018 4.15p 4.15p 3.80p 4.00p 858776
19/01/2018 3.50p 4.18p 3.28p 4.15p 1543468
18/01/2018 3.50p 3.65p 3.28p 3.50p 246361
17/01/2018 3.50p 3.85p 3.28p 3.50p 368246
16/01/2018 3.25p 3.81p 3.25p 3.50p 104833
15/01/2018 3.62p 3.65p 3.13p 3.25p 813926
12/01/2018 3.25p 3.81p 3.14p 3.62p 649472
11/01/2018 3.25p 3.40p 3.14p 3.25p 28846
10/01/2018 3.40p 3.50p 3.14p 3.25p 793938
09/01/2018 3.75p 3.75p 3.40p 3.40p 15600
08/01/2018 3.75p 3.75p 3.50p 3.75p 92407
05/01/2018 3.75p 3.85p 3.50p 3.75p 31264
04/01/2018 3.85p 4.00p 3.55p 3.75p 845921
03/01/2018 3.40p 4.00p 3.30p 3.85p 914140
02/01/2018 3.25p 3.50p 3.25p 3.40p 197624
29/12/2017 3.38p 3.38p 3.25p 3.38p 161407
28/12/2017 3.38p 3.45p 3.25p 3.38p 78151
27/12/2017 3.38p 3.50p 3.29p 3.38p 74956
22/12/2017 3.38p 3.38p 3.25p 3.38p 50243
21/12/2017 3.38p 3.38p 3.25p 3.38p 431500
20/12/2017 3.38p 3.48p 3.25p 3.38p 311271
19/12/2017 3.50p 3.50p 3.30p 3.38p 355310
18/12/2017 3.50p 3.50p 3.34p 3.50p 222375
15/12/2017 3.38p 3.59p 3.33p 3.50p 204777
14/12/2017 3.38p 3.50p 3.28p 3.38p 164715
13/12/2017 3.63p 3.63p 3.28p 3.38p 946363
12/12/2017 3.63p 3.70p 3.43p 3.63p 574277
11/12/2017 3.63p 3.75p 3.50p 3.63p 207529
08/12/2017 3.63p 3.69p 3.50p 3.63p 117171
07/12/2017 3.75p 3.90p 3.50p 3.63p 400815
06/12/2017 3.99p 3.99p 3.53p 3.75p 539193
05/12/2017 3.88p 4.13p 3.65p 3.99p 155808
04/12/2017 4.13p 4.48p 3.75p 3.88p 1390791
01/12/2017 4.13p 4.30p 3.60p 4.13p 1165997
30/11/2017 3.63p 3.90p 3.60p 3.75p 335889
29/11/2017 3.88p 3.99p 3.54p 3.63p 1142673
28/11/2017 4.25p 4.25p 3.77p 3.88p 587237
27/11/2017 4.25p 4.30p 4.02p 4.25p 409766
24/11/2017 4.25p 4.27p 4.02p 4.25p 125513
23/11/2017 4.00p 4.50p 3.90p 4.25p 713364
22/11/2017 4.00p 4.15p 4.00p 4.00p 98581
21/11/2017 3.75p 4.17p 3.73p 4.00p 255943
20/11/2017 3.88p 4.00p 3.73p 3.75p 98240
17/11/2017 4.00p 4.00p 3.80p 3.88p 331965
16/11/2017 4.13p 4.13p 3.75p 4.00p 550195
15/11/2017 4.13p 4.13p 3.83p 4.13p 249774
14/11/2017 4.25p 4.25p 4.00p 4.13p 31460
13/11/2017 4.13p 4.37p 4.01p 4.25p 1488205
10/11/2017 3.88p 4.18p 3.82p 4.13p 1848272
09/11/2017 3.88p 3.92p 3.75p 3.88p 1055710
08/11/2017 3.88p 3.95p 3.81p 3.88p 328461
07/11/2017 3.88p 3.95p 3.63p 3.88p 282920
06/11/2017 3.75p 3.78p 3.50p 3.75p 102507
03/11/2017 3.88p 3.88p 3.58p 3.75p 461958
02/11/2017 3.88p 3.88p 3.75p 3.88p 315005
01/11/2017 3.75p 3.95p 3.62p 3.88p 578240
31/10/2017 4.00p 4.00p 3.60p 3.75p 911343
30/10/2017 4.38p 4.38p 3.83p 4.00p 626432

*Close Price adjusted for both dividends and splits