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
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
27/10/2017 4.00p 4.40p 3.83p 4.38p 3250368
26/10/2017 3.75p 4.25p 3.75p 4.00p 1030989
25/10/2017 3.88p 3.88p 3.55p 3.75p 346390
24/10/2017 4.00p 4.10p 3.75p 3.88p 563465
23/10/2017 4.00p 4.00p 3.80p 4.00p 107167
20/10/2017 4.00p 4.00p 3.80p 4.00p 166300
19/10/2017 3.88p 4.00p 3.75p 3.88p 500200
18/10/2017 3.75p 3.94p 3.61p 3.88p 732089
17/10/2017 3.38p 3.87p 3.38p 3.75p 698703
16/10/2017 3.50p 3.55p 3.38p 3.38p 487958
13/10/2017 3.63p 3.63p 3.50p 3.50p 223565
12/10/2017 3.75p 3.75p 3.63p 3.63p 837397
11/10/2017 3.75p 3.75p 3.38p 3.75p 1205375
10/10/2017 3.75p 3.75p 3.75p 3.75p 298559
09/10/2017 3.88p 3.88p 3.75p 3.75p 3007445
06/10/2017 4.00p 4.00p 3.75p 3.88p 470142
05/10/2017 3.75p 4.00p 3.38p 4.00p 1377878
04/10/2017 3.75p 3.75p 3.38p 3.38p 1300453
03/10/2017 3.88p 3.88p 3.75p 3.75p 415802
02/10/2017 4.00p 4.00p 3.75p 3.88p 275374
29/09/2017 4.25p 4.25p 3.88p 4.00p 1474328
28/09/2017 4.25p 4.25p 4.25p 4.25p 909953
27/09/2017 4.38p 4.38p 4.25p 4.25p 1224254
26/09/2017 4.38p 4.38p 4.38p 4.38p 3758744
25/09/2017 4.25p 4.38p 4.25p 4.38p 2670095
22/09/2017 4.38p 4.75p 4.25p 4.25p 9736653
21/09/2017 6.00p 6.00p 4.75p 4.75p 751654
20/09/2017 6.50p 6.50p 5.88p 6.00p 682742
19/09/2017 6.50p 6.50p 7.00p 6.50p 29572
18/09/2017 5.75p 6.50p 6.25p 6.50p 153535
15/09/2017 6.50p 6.50p 6.25p 6.25p 248992
14/09/2017 7.00p 7.50p 5.50p 6.50p 583637
13/09/2017 7.50p 7.50p 7.50p 7.50p 25889
12/09/2017 7.50p 7.50p 7.00p 7.50p 108786
11/09/2017 7.50p 7.75p 7.50p 7.50p 313126
08/09/2017 6.50p 7.50p 6.50p 7.50p 258459
07/09/2017 6.75p 6.75p 6.50p 6.50p 58343
06/09/2017 6.75p 6.75p 6.75p 6.75p 560451
05/09/2017 7.00p 8.50p 6.50p 6.75p 1439768
04/09/2017 9.25p 9.25p 6.75p 7.25p 1104692
01/09/2017 10.50p 10.50p 9.25p 9.25p 345554
31/08/2017 9.75p 10.75p 9.75p 10.50p 130288
30/08/2017 9.50p 9.75p 9.50p 9.75p 56998
29/08/2017 9.50p 9.50p 9.50p 9.50p 63570
25/08/2017 9.25p 9.50p 9.25p 9.50p 253150
24/08/2017 9.75p 9.75p 9.25p 9.25p 50774
23/08/2017 9.75p 9.75p 9.75p 9.75p 36781
22/08/2017 11.00p 10.50p 9.50p 9.75p 457758
21/08/2017 10.50p 10.50p 10.50p 10.50p 55191
18/08/2017 10.50p 10.50p 10.50p 10.50p 129459
17/08/2017 10.50p 10.50p 10.50p 10.50p 65218
16/08/2017 12.00p 12.00p 10.50p 10.50p 172831
15/08/2017 11.50p 11.50p 11.50p 11.50p 18874
14/08/2017 11.50p 11.50p 11.50p 11.50p 62565
11/08/2017 11.00p 12.00p 11.00p 11.50p 405741
10/08/2017 11.00p 11.00p 11.00p 11.00p 60325
09/08/2017 11.50p 11.50p 11.00p 11.00p 124529
08/08/2017 10.00p 11.50p 10.00p 11.50p 195067
07/08/2017 10.00p 10.00p 10.00p 10.00p 48510
04/08/2017 10.00p 10.00p 10.00p 10.00p 91586
03/08/2017 10.00p 10.00p 10.00p 10.00p 150490
02/08/2017 10.00p 10.00p 10.00p 10.00p 37115
01/08/2017 10.75p 10.75p 10.00p 10.00p 184181
31/07/2017 10.75p 10.75p 10.75p 10.75p 93970
28/07/2017 10.75p 10.75p 10.75p 10.75p 102023
27/07/2017 10.25p 10.75p 10.25p 10.75p 249347
26/07/2017 10.50p 11.00p 10.25p 10.25p 514264
25/07/2017 11.50p 11.25p 10.50p 10.50p 569801
24/07/2017 10.50p 14.50p 10.50p 11.25p 4814228
21/07/2017 10.00p 10.50p 10.00p 10.50p 76495
20/07/2017 10.50p 10.50p 10.00p 10.00p 63201
19/07/2017 10.50p 10.50p 10.50p 10.50p 10018
18/07/2017 10.00p 10.50p 10.00p 10.50p 131093
17/07/2017 9.50p 10.00p 9.50p 10.00p 70386
14/07/2017 9.50p 9.50p 9.50p 9.50p 75874
13/07/2017 10.50p 10.50p 9.50p 9.50p 309457
12/07/2017 9.50p 10.50p 9.50p 10.50p 195735
11/07/2017 9.50p 9.50p 9.50p 9.50p 21128
10/07/2017 10.00p 10.00p 9.50p 9.50p 154196
07/07/2017 10.00p 10.00p 9.50p 9.50p 110220

*Close Price adjusted for both dividends and splits