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
31/03/2016 13.00p 13.80p 12.56p 13.00p 51402
30/03/2016 13.00p 13.90p 12.00p 13.00p 100348
29/03/2016 13.00p 13.24p 12.00p 13.00p 85637
24/03/2016 14.00p 14.00p 12.00p 13.00p 121174
23/03/2016 14.00p 14.00p 13.00p 14.00p 12074
22/03/2016 14.00p 14.74p 12.94p 14.00p 79862
21/03/2016 14.00p 15.00p 12.50p 14.00p 64084
18/03/2016 15.00p 15.00p 13.00p 14.00p 154762
17/03/2016 14.50p 16.00p 13.81p 15.00p 51979
16/03/2016 15.50p 15.50p 13.20p 14.50p 87672
15/03/2016 15.00p 15.96p 14.00p 15.50p 114559
14/03/2016 15.50p 16.90p 15.00p 15.00p 186019
11/03/2016 14.00p 18.25p 14.00p 15.50p 357047
10/03/2016 13.50p 16.00p 13.50p 14.00p 275505
09/03/2016 14.50p 16.00p 13.00p 13.50p 234113
08/03/2016 15.50p 16.00p 12.65p 14.50p 158506
07/03/2016 14.00p 15.50p 13.11p 15.50p 74056
04/03/2016 13.50p 15.00p 12.50p 14.00p 221286
03/03/2016 13.50p 14.99p 12.65p 13.50p 182961
02/03/2016 13.00p 14.75p 12.65p 13.50p 99058
01/03/2016 14.00p 14.00p 12.00p 13.00p 4630940
29/02/2016 16.00p 16.32p 11.50p 14.50p 322331
26/02/2016 14.50p 16.95p 14.19p 16.00p 153854
25/02/2016 14.50p 15.50p 13.11p 14.50p 59358
24/02/2016 13.00p 15.01p 12.60p 14.50p 83925
23/02/2016 14.50p 15.00p 12.40p 13.00p 69915
22/02/2016 14.50p 15.40p 14.00p 14.50p 51714
19/02/2016 16.00p 16.50p 13.85p 14.50p 216985
18/02/2016 14.50p 19.70p 13.00p 16.00p 1020205
17/02/2016 11.00p 17.50p 11.00p 14.50p 495584
16/02/2016 11.50p 12.50p 10.65p 11.00p 138477
15/02/2016 11.50p 12.50p 10.66p 11.50p 92319
12/02/2016 12.00p 12.80p 10.00p 11.50p 197894
11/02/2016 12.50p 14.50p 10.75p 12.00p 102407
10/02/2016 13.00p 14.85p 12.50p 12.50p 43725
09/02/2016 16.00p 16.00p 12.50p 13.00p 45592
08/02/2016 16.00p 16.30p 15.00p 16.00p 36813
05/02/2016 16.00p 16.50p 15.00p 16.00p 85708
04/02/2016 15.00p 16.00p 14.42p 16.00p 88908
03/02/2016 16.00p 16.00p 14.00p 15.00p 145902
02/02/2016 16.50p 17.45p 13.25p 16.00p 212316
01/02/2016 14.00p 20.00p 14.00p 17.00p 488245
29/01/2016 11.00p 15.00p 11.00p 14.00p 207681
28/01/2016 11.50p 12.20p 10.81p 11.00p 14205
27/01/2016 11.50p 12.50p 10.66p 11.50p 34822
26/01/2016 11.50p 13.45p 10.55p 11.50p 134880
25/01/2016 10.00p 12.00p 10.00p 11.50p 106153
22/01/2016 8.50p 10.95p 8.50p 10.00p 261499
21/01/2016 7.00p 8.80p 7.00p 8.50p 84346
20/01/2016 8.50p 8.50p 7.00p 7.00p 80920
19/01/2016 8.50p 8.50p 8.00p 8.50p 37799
18/01/2016 8.50p 9.50p 8.00p 8.50p 24618
15/01/2016 8.50p 8.78p 8.22p 8.50p 30549
14/01/2016 9.00p 9.00p 8.50p 8.50p 12001
13/01/2016 8.50p 9.00p 8.50p 9.00p 42305
12/01/2016 8.50p 8.96p 8.45p 8.50p 78867
11/01/2016 9.50p 9.50p 8.50p 8.50p 87779
08/01/2016 9.50p 9.78p 9.20p 9.50p 21976
07/01/2016 10.50p 10.50p 9.12p 9.50p 127466
06/01/2016 10.50p 10.50p 10.00p 10.50p 38741
05/01/2016 10.50p 10.50p 10.20p 10.50p 15217
04/01/2016 10.50p 10.88p 10.35p 10.50p 53165
31/12/2015 11.00p 11.00p 10.50p 10.50p 5683
30/12/2015 11.00p 11.08p 10.00p 11.00p 26670
29/12/2015 11.00p 11.50p 11.00p 11.00p 37928
24/12/2015 11.00p 11.16p 10.20p 11.00p 11216
23/12/2015 11.00p 11.25p 9.50p 11.00p 24951
22/12/2015 10.50p 11.24p 9.00p 11.00p 108329
21/12/2015 11.00p 12.00p 9.50p 10.50p 51506
18/12/2015 11.00p 11.99p 11.00p 11.00p 36027
17/12/2015 13.00p 13.30p 11.00p 11.00p 121030
16/12/2015 11.50p 13.70p 11.50p 12.50p 113714
15/12/2015 10.50p 11.65p 9.70p 11.50p 225681
14/12/2015 9.50p 10.50p 9.50p 10.50p 96405
11/12/2015 9.50p 9.90p 9.30p 9.50p 90073
10/12/2015 9.00p 9.85p 9.00p 9.50p 97702
09/12/2015 11.00p 11.00p 8.40p 9.00p 367074
08/12/2015 10.50p 15.00p 10.00p 11.00p 68897
07/12/2015 12.00p 15.00p 10.50p 10.50p 89038
04/12/2015 12.00p 15.00p 11.40p 12.00p 182374
03/12/2015 12.50p 12.50p 11.25p 11.50p 94256
02/12/2015 13.50p 13.50p 12.00p 12.50p 74818
01/12/2015 14.00p 14.20p 13.25p 13.50p 75407
30/11/2015 14.50p 14.50p 13.50p 14.00p 72318
27/11/2015 14.50p 14.50p 14.00p 14.50p 50866
26/11/2015 14.50p 14.55p 14.00p 14.50p 52399
25/11/2015 14.50p 14.78p 14.00p 14.50p 160332
24/11/2015 14.50p 14.50p 14.00p 14.50p 46957
23/11/2015 14.50p 14.65p 13.52p 14.50p 74579
20/11/2015 14.00p 15.45p 13.85p 14.50p 231777
19/11/2015 14.00p 14.12p 13.80p 14.00p 18932
18/11/2015 15.00p 15.00p 13.60p 14.00p 48902
17/11/2015 15.00p 15.00p 13.60p 15.00p 31684
16/11/2015 15.00p 15.36p 14.84p 15.00p 25611
13/11/2015 14.00p 14.40p 13.40p 14.00p 47633
12/11/2015 13.50p 13.72p 13.10p 13.50p 115856
11/11/2015 14.00p 14.00p 13.26p 13.50p 39126
10/11/2015 14.50p 15.00p 13.00p 14.00p 16655
09/11/2015 14.50p 14.82p 14.00p 14.50p 60191
06/11/2015 15.00p 15.35p 14.50p 14.50p 45581
05/11/2015 15.00p 15.39p 14.56p 15.00p 56789
04/11/2015 16.00p 16.02p 15.00p 15.00p 52050
03/11/2015 17.00p 17.00p 16.00p 16.00p 67853
02/11/2015 16.50p 17.10p 15.66p 17.00p 105887
30/10/2015 16.50p 18.00p 15.21p 16.50p 348024
29/10/2015 16.00p 17.50p 15.00p 15.50p 18442
28/10/2015 16.50p 16.58p 15.30p 16.00p 116534
27/10/2015 16.50p 16.95p 15.50p 16.50p 256748
26/10/2015 16.00p 16.70p 15.20p 16.50p 23360
23/10/2015 15.00p 16.40p 14.86p 16.00p 115454
22/10/2015 15.00p 16.00p 14.85p 15.00p 18924
21/10/2015 15.00p 15.80p 13.00p 15.00p 55633
20/10/2015 17.00p 17.00p 14.50p 15.00p 156502
19/10/2015 17.00p 17.40p 16.40p 17.00p 114560
16/10/2015 17.00p 17.00p 16.36p 16.50p 39230
15/10/2015 17.00p 17.00p 16.30p 17.00p 62242
14/10/2015 17.00p 17.20p 16.45p 17.00p 9945
13/10/2015 17.00p 17.49p 17.00p 17.00p 114372
12/10/2015 16.50p 17.90p 16.10p 17.00p 139203
09/10/2015 18.00p 18.00p 16.05p 16.50p 171557
08/10/2015 17.00p 18.80p 17.00p 18.00p 137223
07/10/2015 15.00p 19.90p 15.00p 17.00p 581739
06/10/2015 15.00p 15.70p 14.00p 15.50p 32723
05/10/2015 14.00p 15.99p 14.00p 15.00p 162971
02/10/2015 15.00p 15.15p 13.75p 14.00p 54567
01/10/2015 14.50p 15.18p 13.70p 15.00p 79248
30/09/2015 14.50p 14.80p 13.75p 14.50p 163476
29/09/2015 15.50p 15.55p 13.99p 14.50p 130651
28/09/2015 17.00p 17.00p 14.51p 15.50p 283520
25/09/2015 18.50p 18.68p 14.50p 18.50p 37064
24/09/2015 18.50p 19.00p 18.25p 18.50p 41328
23/09/2015 19.50p 19.70p 18.50p 18.50p 107679
22/09/2015 19.50p 20.00p 19.30p 19.50p 52956
21/09/2015 21.50p 21.50p 19.00p 19.50p 212195
18/09/2015 22.00p 22.00p 21.10p 21.50p 47712
17/09/2015 22.00p 22.30p 21.22p 22.00p 35632
16/09/2015 22.00p 22.50p 21.50p 22.00p 42762
15/09/2015 21.50p 22.60p 21.40p 22.00p 78069
14/09/2015 21.00p 22.98p 21.00p 21.50p 313741
11/09/2015 21.00p 22.37p 21.00p 21.00p 75289
10/09/2015 21.50p 21.80p 21.00p 21.50p 47336
09/09/2015 21.00p 23.65p 20.96p 21.50p 138114
08/09/2015 21.00p 21.20p 20.10p 21.00p 87288
07/09/2015 21.50p 21.50p 20.00p 21.00p 90114
04/09/2015 23.00p 23.00p 21.00p 21.50p 103741
03/09/2015 22.00p 23.55p 21.75p 23.00p 114560
02/09/2015 24.00p 24.35p 21.25p 22.00p 73135
01/09/2015 25.50p 26.25p 22.90p 24.00p 134525
28/08/2015 25.50p 25.95p 20.75p 25.50p 467660
27/08/2015 18.50p 26.25p 18.11p 25.50p 722295
26/08/2015 18.00p 19.50p 17.00p 19.50p 284049
25/08/2015 17.00p 18.80p 16.31p 18.00p 335565
24/08/2015 19.00p 19.00p 15.67p 17.00p 415019
21/08/2015 17.50p 21.00p 17.50p 19.00p 922960
20/08/2015 22.00p 22.70p 22.00p 22.50p 58701
19/08/2015 23.00p 27.00p 21.50p 22.00p 92562
18/08/2015 24.00p 24.15p 22.00p 23.00p 79253
17/08/2015 23.50p 26.00p 23.50p 24.00p 77595
14/08/2015 23.50p 24.14p 23.50p 23.50p 140968
13/08/2015 25.00p 25.00p 24.01p 24.50p 370815
12/08/2015 24.00p 25.00p 23.20p 25.00p 594197
11/08/2015 27.00p 27.43p 23.40p 23.50p 138553
10/08/2015 25.50p 27.45p 23.85p 27.00p 332199
07/08/2015 26.00p 26.00p 25.00p 25.50p 128451
06/08/2015 26.50p 26.50p 25.00p 26.00p 130671
05/08/2015 26.50p 26.75p 26.25p 26.50p 48244
04/08/2015 26.50p 26.85p 26.16p 26.50p 70218
03/08/2015 27.50p 27.50p 26.26p 26.50p 71864
31/07/2015 28.00p 28.00p 27.00p 27.50p 103396
30/07/2015 28.00p 28.40p 27.65p 28.00p 65887
29/07/2015 28.00p 30.00p 27.02p 28.00p 153471
28/07/2015 29.00p 29.00p 27.06p 28.00p 224014
27/07/2015 32.50p 32.50p 28.22p 29.00p 177480
24/07/2015 32.50p 34.00p 30.25p 31.00p 373381
23/07/2015 29.00p 36.80p 29.00p 32.00p 1524957
22/07/2015 29.50p 29.50p 28.51p 29.00p 124814
21/07/2015 28.50p 29.50p 28.00p 29.50p 532487
20/07/2015 29.00p 29.39p 28.00p 28.50p 119516
17/07/2015 30.50p 30.50p 28.24p 29.00p 130588
16/07/2015 30.50p 30.50p 29.11p 30.50p 135871
15/07/2015 32.00p 33.00p 29.00p 30.50p 640936
14/07/2015 31.50p 32.00p 28.69p 32.00p 129338
13/07/2015 29.00p 32.50p 28.50p 31.50p 79269
10/07/2015 27.50p 30.00p 27.50p 29.00p 297679
09/07/2015 28.50p 29.00p 27.50p 27.50p 168695
08/07/2015 30.50p 30.50p 26.59p 28.50p 244525
07/07/2015 30.50p 30.59p 30.00p 30.50p 120603
06/07/2015 30.50p 35.00p 30.26p 30.50p 71725
03/07/2015 30.50p 31.00p 30.00p 30.50p 100450
02/07/2015 32.00p 32.00p 30.00p 30.50p 249427
01/07/2015 32.00p 32.34p 31.30p 32.00p 62309
30/06/2015 30.50p 33.00p 30.00p 32.00p 372695
29/06/2015 31.50p 32.00p 29.01p 30.50p 169134
26/06/2015 33.00p 33.18p 31.07p 32.00p 126533
25/06/2015 34.00p 34.30p 33.00p 33.00p 112757
24/06/2015 35.50p 35.50p 33.00p 34.00p 448809
23/06/2015 34.00p 37.25p 33.65p 35.50p 787757
22/06/2015 36.50p 36.89p 30.00p 34.00p 592581
19/06/2015 30.00p 37.45p 29.01p 36.50p 1874392
18/06/2015 32.50p 35.00p 27.60p 30.00p 895793

*Close Price adjusted for both dividends and splits