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
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
06/07/2017 11.00p 11.00p 9.50p 10.00p 212529
05/07/2017 11.50p 11.50p 11.00p 11.00p 41417
04/07/2017 11.00p 11.50p 10.50p 11.50p 173180
03/07/2017 9.25p 10.50p 9.25p 10.50p 271027
30/06/2017 9.50p 9.50p 9.25p 9.25p 61029
29/06/2017 9.50p 9.50p 9.50p 9.50p 118124
28/06/2017 9.50p 9.50p 9.50p 9.50p 161260
27/06/2017 10.50p 10.50p 9.50p 9.50p 130668
26/06/2017 10.50p 10.50p 9.50p 10.50p 180369
23/06/2017 10.50p 10.50p 10.50p 10.50p 223698
22/06/2017 10.25p 10.50p 10.25p 10.50p 0
21/06/2017 10.25p 10.25p 10.25p 10.25p 0
20/06/2017 10.25p 10.50p 10.00p 10.25p 0
19/06/2017 10.25p 10.25p 10.25p 10.25p 0
16/06/2017 10.25p 10.25p 10.08p 10.25p 58209
15/06/2017 10.25p 10.50p 10.00p 10.25p 43421
14/06/2017 10.50p 10.50p 10.05p 10.25p 75120
13/06/2017 11.00p 11.00p 10.00p 10.25p 356880
12/06/2017 10.50p 11.60p 10.50p 11.00p 392835
09/06/2017 11.50p 11.50p 10.50p 10.50p 392228
08/06/2017 12.00p 12.00p 11.00p 11.50p 284412
07/06/2017 12.00p 12.40p 11.35p 12.00p 117291
06/06/2017 13.00p 13.00p 10.88p 12.00p 469682
05/06/2017 13.00p 13.28p 12.33p 13.00p 127203
02/06/2017 12.00p 13.00p 12.00p 13.00p 246917
01/06/2017 13.00p 13.00p 11.88p 12.00p 228270
31/05/2017 13.00p 13.00p 12.20p 12.50p 289803
30/05/2017 13.50p 13.70p 12.50p 13.00p 78377
26/05/2017 14.00p 14.40p 13.12p 13.50p 307328
25/05/2017 13.50p 14.39p 13.00p 14.00p 461825
24/05/2017 14.00p 14.00p 13.20p 13.50p 254481
23/05/2017 13.50p 14.40p 13.40p 14.00p 552656
22/05/2017 13.00p 13.70p 13.00p 13.50p 140406
19/05/2017 13.50p 13.70p 13.00p 13.00p 398235
18/05/2017 12.50p 13.50p 12.25p 13.50p 500845
17/05/2017 12.50p 12.60p 12.40p 12.50p 82670
16/05/2017 12.50p 12.85p 12.15p 12.50p 247039
15/05/2017 12.50p 12.80p 12.11p 12.50p 243303
12/05/2017 13.00p 13.00p 12.30p 12.50p 135977
11/05/2017 13.00p 13.20p 12.41p 13.00p 73566
10/05/2017 13.00p 13.00p 12.30p 13.00p 198785
09/05/2017 13.00p 14.00p 12.70p 13.00p 246073
08/05/2017 13.50p 13.50p 12.51p 13.00p 350638
05/05/2017 12.00p 13.50p 11.70p 13.50p 483144
04/05/2017 12.00p 13.00p 11.42p 12.00p 113618
03/05/2017 12.50p 12.60p 11.60p 12.00p 259727
02/05/2017 12.50p 12.88p 11.43p 12.00p 660068
28/04/2017 12.50p 12.50p 12.00p 12.50p 210976
27/04/2017 12.50p 13.00p 12.01p 12.50p 175932
26/04/2017 13.50p 13.50p 12.10p 12.25p 197059
25/04/2017 13.50p 13.50p 13.00p 13.50p 93713
24/04/2017 13.50p 13.65p 13.01p 13.50p 186096
21/04/2017 13.50p 13.70p 13.20p 13.50p 279367
20/04/2017 13.00p 13.50p 12.00p 13.50p 287585
19/04/2017 13.00p 14.00p 12.00p 13.00p 72522
18/04/2017 14.00p 14.00p 13.00p 13.00p 183863
13/04/2017 13.50p 14.40p 13.30p 14.00p 256363
12/04/2017 13.50p 14.00p 13.00p 13.50p 240305
11/04/2017 13.50p 13.70p 13.00p 13.50p 256032
10/04/2017 12.50p 14.20p 12.40p 13.50p 592842
07/04/2017 12.50p 13.00p 12.00p 12.50p 319577
06/04/2017 12.50p 12.98p 12.00p 12.50p 73653
05/04/2017 11.50p 12.50p 11.50p 12.50p 66133
04/04/2017 12.50p 12.50p 11.50p 11.50p 136215
03/04/2017 12.50p 13.00p 12.00p 12.50p 271490
31/03/2017 13.00p 13.00p 12.30p 12.50p 168595
30/03/2017 12.50p 13.53p 12.00p 13.00p 295471
29/03/2017 12.50p 13.00p 12.35p 12.50p 132632
28/03/2017 13.00p 13.48p 12.27p 12.50p 277879
27/03/2017 12.50p 13.80p 12.00p 13.00p 329358
24/03/2017 12.25p 13.00p 11.50p 12.50p 581261
23/03/2017 12.00p 12.29p 11.51p 12.25p 291874
22/03/2017 12.50p 13.00p 11.76p 12.00p 506354
21/03/2017 12.50p 13.00p 12.06p 12.50p 384510
20/03/2017 13.25p 13.35p 12.21p 12.50p 518239
17/03/2017 13.00p 14.40p 12.50p 13.25p 992032
16/03/2017 13.00p 13.20p 11.60p 13.00p 828771
15/03/2017 12.75p 13.40p 12.10p 13.00p 673847
14/03/2017 13.25p 13.25p 12.30p 12.75p 539761
13/03/2017 14.00p 14.20p 12.70p 13.25p 733788
10/03/2017 14.50p 14.74p 13.50p 14.00p 1121054
09/03/2017 14.50p 16.60p 14.15p 14.50p 5257761
08/03/2017 13.00p 16.00p 12.60p 14.50p 4422994
07/03/2017 11.50p 14.47p 11.00p 13.00p 2687894
06/03/2017 12.00p 12.60p 10.48p 11.50p 694077
03/03/2017 12.00p 12.00p 11.30p 11.50p 153552
02/03/2017 11.50p 13.00p 11.50p 12.00p 475398
01/03/2017 11.50p 11.90p 11.20p 11.50p 183735
28/02/2017 12.50p 12.50p 11.30p 11.50p 284891
27/02/2017 14.00p 14.50p 11.55p 12.50p 1596117
24/02/2017 11.00p 14.90p 10.33p 14.00p 1878917
23/02/2017 10.25p 11.20p 10.21p 11.00p 255271
22/02/2017 10.75p 11.00p 10.03p 10.25p 147599
21/02/2017 10.00p 11.00p 9.60p 10.75p 134024
20/02/2017 10.25p 11.00p 9.61p 10.00p 332651
17/02/2017 10.00p 10.35p 9.61p 10.25p 277908
16/02/2017 10.25p 10.45p 9.60p 10.00p 212253
15/02/2017 9.75p 10.70p 9.60p 10.25p 341927
14/02/2017 9.50p 9.90p 9.40p 9.75p 52915
13/02/2017 9.75p 9.80p 9.10p 9.50p 305491
10/02/2017 10.00p 10.08p 9.50p 9.75p 158375
09/02/2017 10.00p 10.28p 9.80p 10.00p 81973
08/02/2017 10.25p 10.39p 9.70p 10.00p 695269
07/02/2017 10.50p 10.94p 10.00p 10.25p 141160
06/02/2017 11.00p 11.50p 10.10p 10.50p 123014
03/02/2017 10.75p 11.38p 10.01p 11.00p 156951
02/02/2017 11.00p 11.04p 10.30p 10.75p 66268
01/02/2017 11.00p 11.29p 10.50p 11.00p 290626
31/01/2017 10.50p 11.24p 10.50p 11.00p 80709
30/01/2017 10.75p 11.40p 10.20p 10.50p 113743
27/01/2017 10.75p 10.99p 10.55p 10.75p 47891
26/01/2017 10.75p 11.00p 10.61p 10.75p 21489
25/01/2017 11.50p 11.59p 11.00p 11.50p 114123
24/01/2017 11.50p 11.90p 10.70p 11.50p 122653
23/01/2017 11.50p 12.00p 11.00p 11.50p 78503
20/01/2017 11.50p 11.50p 10.70p 11.50p 143849
19/01/2017 11.25p 11.50p 11.02p 11.50p 92152
18/01/2017 10.75p 11.30p 10.65p 10.75p 34488
17/01/2017 10.75p 10.99p 10.61p 10.75p 23570
16/01/2017 10.75p 11.00p 10.55p 10.75p 25176

*Close Price adjusted for both dividends and splits