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
13/01/2017 10.75p 10.80p 10.50p 10.75p 34249
12/01/2017 11.50p 11.50p 10.50p 10.75p 94827
11/01/2017 11.50p 11.89p 11.01p 11.50p 127037
10/01/2017 10.50p 11.69p 10.10p 11.25p 187400
09/01/2017 10.50p 10.80p 10.10p 10.50p 43525
06/01/2017 10.25p 10.80p 9.60p 10.50p 123878
05/01/2017 10.25p 10.35p 10.00p 10.25p 28593
04/01/2017 10.25p 10.35p 10.01p 10.25p 20962
03/01/2017 10.50p 10.60p 10.10p 10.25p 59045
30/12/2016 10.50p 10.65p 10.10p 10.50p 52047
29/12/2016 10.50p 10.68p 10.10p 10.50p 24626
28/12/2016 10.50p 10.69p 10.25p 10.50p 80024
23/12/2016 10.50p 10.69p 10.50p 10.50p 5300
22/12/2016 10.50p 12.50p 10.25p 10.50p 21380
21/12/2016 10.50p 10.75p 10.26p 10.50p 62905
20/12/2016 10.75p 10.78p 10.26p 10.50p 78116
19/12/2016 11.00p 11.00p 10.50p 10.75p 100582
16/12/2016 11.00p 11.00p 10.56p 11.00p 27209
15/12/2016 11.25p 11.35p 10.66p 11.00p 36352
14/12/2016 10.50p 11.44p 10.20p 11.00p 239936
13/12/2016 11.50p 11.50p 10.12p 10.50p 306529
12/12/2016 11.50p 11.99p 11.12p 11.50p 78085
09/12/2016 11.50p 11.99p 11.00p 11.50p 6957
08/12/2016 11.50p 12.00p 11.50p 11.50p 79636
07/12/2016 11.75p 12.19p 11.39p 11.50p 94103
06/12/2016 12.25p 12.25p 11.75p 11.75p 110704
05/12/2016 12.25p 12.25p 12.00p 12.25p 7000
02/12/2016 12.25p 12.25p 12.00p 12.25p 6840
01/12/2016 12.25p 12.25p 12.25p 12.25p 4258
30/11/2016 12.25p 12.34p 12.01p 12.25p 20270
29/11/2016 12.25p 12.40p 12.11p 12.25p 21488
28/11/2016 12.50p 12.70p 12.00p 12.25p 58602
25/11/2016 12.25p 13.50p 12.11p 12.50p 55258
24/11/2016 12.25p 12.26p 12.25p 12.25p 10292
23/11/2016 12.25p 12.40p 12.20p 12.25p 32458
22/11/2016 12.25p 12.50p 12.20p 12.25p 45293
21/11/2016 12.25p 12.47p 12.20p 12.25p 51868
18/11/2016 12.25p 14.50p 12.25p 12.25p 16348
17/11/2016 12.50p 12.51p 12.20p 12.25p 121914
16/11/2016 12.50p 12.99p 12.50p 12.50p 47356
15/11/2016 12.50p 12.99p 12.50p 12.50p 24383
14/11/2016 12.50p 12.85p 12.50p 12.50p 13326
11/11/2016 12.50p 12.99p 12.40p 12.50p 11834
10/11/2016 12.50p 12.99p 12.50p 12.50p 14723
09/11/2016 12.50p 12.97p 12.50p 12.50p 101423
08/11/2016 12.50p 13.00p 12.50p 12.50p 88899
07/11/2016 12.50p 13.00p 12.50p 12.50p 100711
04/11/2016 13.25p 13.30p 12.50p 12.50p 253220
03/11/2016 13.25p 13.25p 13.01p 13.25p 11900
02/11/2016 13.50p 13.50p 13.01p 13.25p 57626
01/11/2016 14.00p 14.00p 13.11p 13.50p 147255
31/10/2016 14.25p 15.50p 13.50p 14.00p 184071
28/10/2016 14.50p 14.50p 14.00p 14.25p 174941
27/10/2016 14.50p 14.50p 14.10p 14.50p 2229
26/10/2016 14.50p 14.50p 14.05p 14.50p 54110
25/10/2016 14.50p 14.50p 14.01p 14.50p 43493
24/10/2016 14.50p 15.00p 13.61p 14.50p 295568
21/10/2016 14.50p 14.75p 13.99p 14.50p 187297
20/10/2016 15.00p 15.00p 14.20p 14.50p 186774
19/10/2016 16.00p 16.00p 14.00p 15.00p 842342
18/10/2016 16.00p 16.00p 15.00p 16.00p 54885
17/10/2016 16.00p 16.56p 15.65p 16.00p 1870
14/10/2016 16.00p 16.65p 15.61p 16.00p 29314
13/10/2016 16.00p 16.85p 15.75p 16.00p 22506
12/10/2016 16.00p 16.50p 15.76p 16.00p 15312
11/10/2016 16.00p 16.35p 15.61p 16.00p 94754
10/10/2016 16.00p 16.79p 15.00p 16.00p 99651
07/10/2016 16.00p 16.30p 15.55p 16.00p 5679
06/10/2016 16.00p 16.45p 15.55p 16.00p 28340
05/10/2016 16.00p 16.72p 15.51p 16.00p 26913
04/10/2016 16.00p 16.79p 15.00p 16.00p 21026
03/10/2016 16.00p 16.90p 15.01p 16.00p 42716
30/09/2016 16.50p 16.90p 16.00p 16.00p 33276
29/09/2016 14.00p 17.00p 13.30p 16.50p 363246
28/09/2016 14.00p 14.35p 13.50p 14.00p 24118
27/09/2016 13.50p 14.35p 13.50p 14.00p 25715
26/09/2016 13.50p 14.35p 13.00p 13.50p 22671
23/09/2016 14.00p 14.39p 13.20p 13.50p 52807
22/09/2016 14.00p 14.70p 13.71p 14.00p 39833
21/09/2016 14.00p 14.25p 13.65p 14.00p 18568
20/09/2016 14.50p 14.50p 13.65p 14.00p 16593
19/09/2016 14.50p 14.50p 14.00p 14.50p 77123
16/09/2016 14.50p 14.50p 13.72p 14.50p 36361
15/09/2016 15.00p 15.15p 14.01p 14.50p 25082
14/09/2016 15.00p 15.15p 14.10p 15.00p 26850
13/09/2016 15.00p 15.79p 14.11p 15.00p 12482
12/09/2016 16.00p 16.40p 14.10p 15.00p 48484
09/09/2016 15.50p 16.47p 15.50p 16.00p 54421
08/09/2016 16.00p 16.00p 15.01p 15.50p 29165
07/09/2016 16.00p 16.79p 15.30p 16.00p 34787
06/09/2016 16.00p 16.60p 15.26p 16.00p 27525
05/09/2016 16.00p 16.10p 15.20p 16.00p 31447
02/09/2016 16.00p 16.15p 15.20p 16.00p 42320
01/09/2016 16.00p 16.65p 15.11p 16.00p 110462
31/08/2016 15.50p 16.90p 15.30p 16.00p 260372
30/08/2016 14.00p 15.70p 13.91p 15.50p 77067
26/08/2016 14.00p 14.40p 14.00p 14.00p 33279
25/08/2016 14.00p 14.88p 13.82p 14.00p 17528
24/08/2016 14.00p 14.50p 13.60p 14.00p 24578
23/08/2016 14.00p 14.50p 13.55p 14.00p 44617
22/08/2016 14.00p 14.00p 13.21p 14.00p 21269
19/08/2016 14.00p 14.00p 13.01p 14.00p 93070
18/08/2016 13.50p 14.00p 13.20p 14.00p 28074
17/08/2016 14.00p 14.50p 13.50p 13.50p 13624
16/08/2016 14.00p 14.20p 13.45p 14.00p 10844
15/08/2016 14.00p 14.40p 13.25p 14.00p 19986
12/08/2016 14.00p 14.40p 13.25p 14.00p 8238
11/08/2016 14.00p 14.40p 13.20p 14.00p 15514
10/08/2016 14.00p 14.50p 13.46p 14.00p 33913
09/08/2016 14.00p 14.00p 13.51p 14.00p 24266
08/08/2016 14.00p 14.02p 13.44p 14.00p 16168
05/08/2016 14.00p 14.02p 13.41p 14.00p 13261
04/08/2016 14.00p 14.21p 13.25p 14.00p 48966
03/08/2016 14.00p 14.02p 13.31p 14.00p 39921
02/08/2016 14.00p 14.10p 13.61p 14.00p 15064
01/08/2016 14.00p 15.00p 13.31p 14.00p 14180
29/07/2016 14.00p 14.20p 13.33p 14.00p 39984
28/07/2016 14.00p 14.50p 13.33p 14.00p 2708
27/07/2016 14.00p 14.50p 13.50p 14.00p 14953
26/07/2016 14.00p 14.70p 13.55p 14.00p 8279
25/07/2016 14.00p 14.74p 13.55p 14.00p 74946
22/07/2016 14.00p 14.90p 13.31p 14.00p 55910
21/07/2016 14.00p 14.20p 13.00p 14.00p 57309
20/07/2016 14.00p 14.25p 13.34p 14.00p 30267
19/07/2016 14.00p 14.88p 13.34p 14.00p 8466
18/07/2016 14.00p 14.20p 13.34p 14.00p 58684
15/07/2016 14.00p 14.20p 13.31p 14.00p 13000
14/07/2016 14.00p 14.40p 13.50p 14.00p 3264
13/07/2016 14.00p 14.47p 13.72p 14.00p 83066
12/07/2016 14.00p 15.00p 13.00p 14.00p 25728
11/07/2016 13.50p 15.00p 13.50p 14.00p 42687
08/07/2016 13.50p 13.94p 13.11p 13.50p 51742
07/07/2016 13.50p 14.00p 13.20p 13.50p 34932
06/07/2016 15.00p 15.00p 13.50p 13.50p 38695
05/07/2016 15.00p 15.00p 14.20p 15.00p 39673
04/07/2016 13.50p 16.49p 13.50p 15.00p 273607
01/07/2016 13.50p 14.00p 13.50p 13.50p 1915
30/06/2016 13.00p 13.98p 13.00p 13.50p 51273
29/06/2016 13.00p 13.50p 12.60p 13.00p 53593
28/06/2016 12.50p 13.00p 12.30p 13.00p 69126
27/06/2016 13.00p 13.70p 12.16p 12.50p 56450
24/06/2016 13.50p 13.70p 12.00p 13.00p 121895
23/06/2016 14.50p 14.50p 13.20p 13.50p 52342
22/06/2016 14.50p 15.00p 14.00p 14.50p 2732
21/06/2016 14.50p 14.50p 14.10p 14.50p 305
20/06/2016 14.50p 15.00p 14.00p 14.50p 24986
17/06/2016 14.50p 14.50p 14.00p 14.50p 24581
16/06/2016 14.50p 15.00p 14.05p 14.50p 31673
15/06/2016 15.50p 15.50p 14.20p 14.50p 79716
14/06/2016 15.50p 15.50p 15.05p 15.50p 18407
13/06/2016 16.00p 16.25p 15.30p 15.50p 21304
10/06/2016 16.00p 16.35p 15.50p 16.00p 22724
09/06/2016 16.50p 17.00p 16.00p 16.00p 60041
08/06/2016 17.00p 17.00p 16.00p 16.50p 25408
07/06/2016 16.50p 17.25p 15.10p 17.00p 110219
06/06/2016 17.00p 18.00p 17.00p 17.50p 26453
03/06/2016 17.00p 17.90p 17.00p 17.00p 3155
02/06/2016 18.00p 18.05p 16.95p 17.00p 282483
01/06/2016 18.00p 18.25p 17.05p 18.00p 109706
31/05/2016 18.00p 18.29p 17.45p 18.00p 45306
27/05/2016 18.00p 18.29p 17.70p 18.00p 23888
26/05/2016 17.00p 18.80p 17.00p 18.00p 94985
25/05/2016 17.00p 17.89p 17.00p 17.00p 71441
24/05/2016 17.50p 17.74p 16.60p 17.00p 134918
23/05/2016 18.00p 18.00p 17.00p 17.50p 32663
20/05/2016 18.00p 18.39p 17.55p 18.00p 14493
19/05/2016 18.00p 18.19p 17.40p 18.00p 63653
18/05/2016 18.50p 18.70p 17.33p 17.50p 99791
17/05/2016 19.00p 19.30p 18.33p 18.50p 64422
16/05/2016 19.00p 19.43p 18.50p 19.00p 36674
13/05/2016 19.50p 19.70p 18.23p 19.00p 65952
12/05/2016 19.00p 20.00p 18.80p 19.50p 175463
11/05/2016 19.00p 19.70p 18.40p 19.00p 236897
10/05/2016 18.00p 20.00p 17.01p 19.00p 581735
09/05/2016 17.50p 19.05p 17.50p 18.00p 190375
06/05/2016 17.50p 18.00p 17.25p 17.50p 84103
05/05/2016 17.50p 17.88p 17.12p 17.50p 65449
04/05/2016 18.00p 18.77p 17.00p 17.50p 186785
03/05/2016 16.00p 20.47p 15.50p 18.00p 1223479
29/04/2016 17.00p 17.00p 15.23p 16.00p 96379
28/04/2016 17.50p 18.00p 15.30p 17.00p 491288
27/04/2016 20.50p 20.50p 14.00p 17.50p 1584702
26/04/2016 21.00p 21.34p 20.36p 21.00p 116860
25/04/2016 24.00p 24.00p 20.51p 21.00p 213515
22/04/2016 24.50p 24.75p 22.65p 24.00p 207814
21/04/2016 22.50p 25.99p 22.00p 24.50p 484873
20/04/2016 22.50p 23.50p 20.56p 22.50p 215189
19/04/2016 20.50p 22.50p 18.51p 22.50p 375398
18/04/2016 22.00p 22.00p 19.00p 20.50p 408172
15/04/2016 19.00p 24.02p 19.00p 22.50p 467893
14/04/2016 22.50p 22.69p 18.00p 19.00p 696361
13/04/2016 23.50p 33.90p 20.15p 22.50p 4340930
12/04/2016 16.50p 25.39p 16.45p 23.50p 1717935
11/04/2016 14.50p 17.40p 14.00p 16.50p 475322
08/04/2016 13.50p 15.00p 13.25p 14.50p 199039
07/04/2016 13.00p 14.00p 12.55p 13.50p 38017
06/04/2016 13.00p 13.90p 12.00p 13.00p 259680
05/04/2016 13.00p 13.33p 12.00p 13.00p 193355
04/04/2016 13.00p 13.70p 12.20p 13.00p 84151
01/04/2016 13.00p 13.75p 12.50p 13.00p 29705

*Close Price adjusted for both dividends and splits