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
17/06/2015 32.50p 43.65p 30.00p 32.50p 540888
16/06/2015 32.50p 40.00p 32.50p 32.50p 1749480
15/06/2015 37.50p 37.50p 32.50p 32.50p 281717
12/06/2015 40.00p 40.15p 35.64p 37.50p 128443
11/06/2015 37.50p 42.50p 37.50p 40.00p 48146
10/06/2015 40.00p 40.85p 35.00p 37.50p 155409
09/06/2015 40.00p 41.00p 38.60p 40.00p 111370
08/06/2015 37.50p 41.00p 37.50p 40.00p 117104
05/06/2015 42.50p 42.50p 37.50p 37.50p 167474
04/06/2015 42.50p 43.00p 39.96p 42.50p 75512
03/06/2015 42.50p 42.50p 38.50p 42.50p 186938
02/06/2015 42.50p 43.20p 40.00p 42.50p 128235
01/06/2015 42.50p 47.00p 42.50p 42.50p 99910
29/05/2015 47.50p 47.50p 42.50p 42.50p 88664
28/05/2015 42.50p 48.40p 42.50p 47.50p 119245
27/05/2015 45.00p 50.00p 42.50p 42.50p 160569
26/05/2015 55.00p 60.30p 43.50p 45.00p 600322
22/05/2015 52.50p 64.50p 52.50p 55.00p 839596
21/05/2015 45.00p 56.40p 42.60p 52.50p 1280789
20/05/2015 35.00p 50.00p 32.00p 42.50p 3403390
19/05/2015 42.50p 42.50p 35.75p 37.50p 149408
18/05/2015 50.00p 50.00p 40.20p 42.50p 173372
15/05/2015 47.50p 54.50p 47.50p 50.00p 159829
14/05/2015 62.50p 62.50p 44.00p 47.50p 565952
13/05/2015 62.50p 65.00p 60.50p 62.50p 118207
12/05/2015 67.50p 67.50p 61.25p 62.50p 80203
11/05/2015 70.00p 70.00p 65.20p 67.50p 54868
08/05/2015 75.00p 75.00p 68.50p 70.00p 60872
07/05/2015 72.50p 75.00p 65.80p 75.00p 122960
06/05/2015 77.50p 77.50p 71.00p 72.50p 57549
05/05/2015 77.50p 78.50p 73.00p 77.50p 44722
01/05/2015 77.50p 80.00p 72.51p 77.50p 95063
30/04/2015 82.50p 82.50p 68.50p 77.50p 410734
29/04/2015 90.00p 92.27p 77.50p 82.50p 376691
28/04/2015 117.50p 117.50p 86.50p 90.00p 892766
27/04/2015 117.50p 118.00p 112.00p 117.50p 53855
24/04/2015 117.50p 119.99p 115.00p 117.50p 83390
23/04/2015 112.50p 123.38p 112.50p 117.50p 158706
22/04/2015 127.50p 127.50p 109.78p 112.50p 307738
21/04/2015 132.50p 132.50p 125.25p 127.50p 95002
20/04/2015 135.00p 137.00p 126.50p 132.50p 90956
17/04/2015 140.00p 150.00p 131.51p 135.00p 112696
16/04/2015 135.00p 144.00p 130.00p 140.00p 81300
15/04/2015 125.00p 140.00p 125.00p 135.00p 241534
14/04/2015 115.00p 132.48p 115.00p 125.00p 39199
13/04/2015 115.00p 118.00p 114.60p 115.00p 29272
10/04/2015 122.50p 122.50p 112.50p 115.00p 63473
09/04/2015 130.00p 130.00p 115.00p 122.50p 121135
08/04/2015 110.00p 135.00p 107.90p 127.50p 124596
07/04/2015 117.50p 118.00p 105.79p 110.00p 117248
02/04/2015 132.50p 132.50p 110.00p 117.50p 304929
01/04/2015 145.00p 150.00p 130.00p 132.50p 180044
31/03/2015 175.00p 175.00p 125.00p 145.00p 473670
30/03/2015 182.50p 183.45p 175.00p 177.50p 30686
27/03/2015 185.00p 188.50p 180.00p 182.50p 36143
26/03/2015 185.00p 200.00p 180.22p 185.00p 44859
25/03/2015 165.00p 196.80p 165.00p 185.00p 98129
24/03/2015 165.00p 168.00p 156.00p 165.00p 23884
23/03/2015 160.00p 165.00p 160.00p 165.00p 20268
20/03/2015 162.50p 167.50p 156.72p 162.50p 21773
19/03/2015 152.50p 170.00p 151.00p 162.50p 47531
18/03/2015 155.00p 160.00p 148.77p 152.50p 50654
17/03/2015 160.00p 160.00p 152.50p 155.00p 19005
16/03/2015 162.50p 162.50p 147.00p 160.00p 42150
13/03/2015 170.00p 170.00p 155.00p 162.50p 34821
12/03/2015 170.00p 173.80p 165.10p 170.00p 17900
11/03/2015 162.50p 175.00p 162.50p 170.00p 23524
10/03/2015 162.50p 169.00p 155.00p 162.50p 15738
09/03/2015 162.50p 168.35p 156.00p 162.50p 39180
06/03/2015 157.50p 162.80p 157.00p 162.50p 7748
05/03/2015 155.00p 161.50p 155.00p 157.50p 17467
04/03/2015 160.00p 161.39p 153.20p 155.00p 38738
03/03/2015 160.00p 162.50p 152.50p 160.00p 53988
02/03/2015 175.00p 179.45p 157.00p 160.00p 26319
27/02/2015 165.00p 173.00p 156.00p 172.50p 32744
26/02/2015 162.50p 167.45p 151.00p 165.00p 63014
25/02/2015 165.00p 165.00p 150.10p 162.50p 55816
24/02/2015 175.00p 175.00p 155.00p 165.00p 51425
23/02/2015 170.00p 178.90p 170.00p 175.00p 24033
20/02/2015 177.50p 178.40p 167.25p 170.00p 76508
19/02/2015 180.00p 180.00p 170.00p 177.50p 58588
18/02/2015 182.50p 188.00p 177.69p 180.00p 34094
17/02/2015 177.50p 195.24p 177.00p 182.50p 86840
16/02/2015 185.00p 186.20p 171.04p 177.50p 63045
13/02/2015 182.50p 195.00p 177.00p 185.00p 74757
12/02/2015 175.00p 187.50p 172.00p 182.50p 78417
11/02/2015 187.50p 187.50p 172.55p 175.00p 142075
10/02/2015 197.50p 199.85p 185.00p 187.50p 97986
09/02/2015 202.50p 210.75p 195.00p 197.50p 102824
06/02/2015 197.50p 212.00p 196.60p 202.50p 49710
05/02/2015 197.50p 213.45p 185.05p 197.50p 136024
04/02/2015 197.50p 234.40p 190.10p 200.00p 388948
03/02/2015 162.50p 215.00p 160.00p 192.50p 456635
02/02/2015 152.50p 159.85p 140.00p 152.50p 46442
30/01/2015 155.00p 156.33p 145.50p 152.50p 13666
29/01/2015 150.00p 160.00p 148.00p 155.00p 40208
28/01/2015 150.00p 164.95p 146.50p 150.00p 47218
27/01/2015 155.00p 158.00p 144.84p 150.00p 45992
26/01/2015 165.00p 165.00p 152.50p 155.00p 17895
23/01/2015 162.50p 170.00p 160.00p 165.00p 25140
22/01/2015 165.00p 167.50p 160.00p 162.50p 57837
21/01/2015 172.50p 172.50p 162.20p 165.00p 45126
20/01/2015 182.50p 182.50p 170.20p 172.50p 28212
19/01/2015 185.00p 188.80p 175.42p 182.50p 41779
16/01/2015 192.50p 192.50p 177.60p 185.00p 93328
15/01/2015 175.00p 195.00p 175.00p 192.50p 123288
14/01/2015 165.00p 177.45p 162.50p 175.00p 48448
13/01/2015 175.00p 175.00p 155.95p 167.50p 71253
12/01/2015 177.50p 177.50p 165.00p 170.00p 56954
09/01/2015 185.00p 185.00p 172.60p 177.50p 34371
08/01/2015 180.00p 185.00p 170.10p 185.00p 48950
07/01/2015 185.00p 187.25p 167.67p 177.50p 50376
06/01/2015 180.00p 188.80p 156.00p 185.00p 100879
05/01/2015 202.50p 202.50p 175.10p 180.00p 76655
02/01/2015 210.00p 228.15p 194.00p 202.50p 82526
31/12/2014 252.50p 258.00p 179.00p 210.00p 241347
30/12/2014 250.00p 253.50p 220.00p 235.00p 131558
29/12/2014 240.00p 267.40p 237.80p 252.50p 148515
24/12/2014 240.00p 247.70p 225.00p 240.00p 67442
23/12/2014 200.00p 249.50p 195.00p 240.00p 235082
22/12/2014 170.00p 215.00p 170.00p 200.00p 212838
19/12/2014 185.00p 186.95p 161.10p 167.50p 96762
18/12/2014 182.50p 200.00p 175.10p 185.00p 320225
17/12/2014 142.50p 190.00p 134.00p 175.00p 485021
16/12/2014 145.00p 149.20p 130.10p 135.00p 29078
15/12/2014 137.50p 150.00p 126.05p 145.00p 58400
12/12/2014 147.50p 150.80p 135.00p 137.50p 96092
11/12/2014 162.50p 162.50p 143.38p 147.50p 123362
10/12/2014 157.50p 165.00p 155.00p 162.50p 71425
09/12/2014 170.00p 172.00p 156.00p 157.50p 112998
08/12/2014 165.00p 174.90p 160.00p 170.00p 61753
05/12/2014 167.50p 170.00p 145.00p 165.00p 162428
04/12/2014 172.50p 175.00p 162.96p 167.50p 151827
03/12/2014 172.50p 179.00p 170.00p 172.50p 191716
02/12/2014 172.50p 179.00p 170.00p 172.50p 89876
01/12/2014 192.50p 195.00p 160.00p 172.50p 260326
28/11/2014 222.50p 222.50p 191.00p 205.00p 84576
27/11/2014 232.50p 233.50p 220.00p 222.50p 47314
26/11/2014 242.50p 242.50p 220.00p 225.00p 79582
25/11/2014 257.50p 259.08p 230.00p 242.50p 51908
24/11/2014 257.50p 274.00p 257.50p 257.50p 33634
21/11/2014 252.50p 255.00p 247.40p 252.50p 32988
20/11/2014 257.50p 259.45p 250.90p 252.50p 37184
19/11/2014 255.00p 265.00p 254.50p 257.50p 35355
18/11/2014 275.00p 275.00p 248.80p 255.00p 31246
17/11/2014 265.00p 282.00p 263.00p 275.00p 37568
14/11/2014 255.00p 268.00p 245.00p 265.00p 34904
13/11/2014 270.00p 272.00p 250.00p 255.00p 36937
12/11/2014 282.50p 282.50p 265.08p 267.50p 30940
11/11/2014 292.50p 297.00p 273.50p 282.50p 35797
10/11/2014 295.00p 300.00p 285.00p 292.50p 26089
07/11/2014 290.00p 318.00p 285.25p 295.00p 69431
06/11/2014 280.00p 288.71p 267.50p 282.50p 49924
05/11/2014 292.50p 292.50p 275.10p 280.00p 48914
04/11/2014 302.50p 302.50p 282.20p 292.50p 55532
03/11/2014 295.00p 310.00p 290.00p 302.50p 44396
31/10/2014 295.00p 300.00p 286.05p 292.50p 29677
30/10/2014 297.50p 310.00p 291.10p 295.00p 13649
29/10/2014 290.00p 305.74p 282.00p 297.50p 67251
28/10/2014 295.00p 297.75p 285.50p 287.50p 21939
27/10/2014 302.50p 307.00p 285.10p 295.00p 29047
24/10/2014 307.50p 314.92p 295.00p 302.50p 49743
23/10/2014 310.00p 315.00p 295.10p 307.50p 37663
22/10/2014 325.00p 327.00p 305.10p 310.00p 44858
21/10/2014 295.00p 329.85p 282.50p 325.00p 109438
20/10/2014 297.50p 300.05p 287.56p 292.50p 70191
17/10/2014 282.50p 307.45p 278.60p 297.50p 58649
16/10/2014 280.00p 280.00p 255.00p 280.00p 134462
15/10/2014 312.50p 316.85p 257.50p 277.50p 185879
14/10/2014 320.00p 326.50p 305.00p 307.50p 72470
13/10/2014 330.00p 339.85p 305.10p 320.00p 94447
10/10/2014 350.00p 360.00p 320.00p 332.50p 197879
09/10/2014 312.50p 359.50p 310.00p 342.50p 78437
08/10/2014 332.50p 340.00p 307.25p 317.50p 66213
07/10/2014 342.50p 342.65p 325.82p 332.50p 31220
06/10/2014 347.50p 349.52p 335.00p 342.50p 34691
03/10/2014 347.50p 355.00p 334.00p 350.00p 64934
02/10/2014 342.50p 363.30p 337.50p 347.50p 92195
01/10/2014 342.50p 353.35p 335.27p 342.50p 47052
30/09/2014 340.00p 364.85p 335.18p 342.50p 102176
29/09/2014 335.00p 362.50p 331.10p 340.00p 104367
26/09/2014 332.50p 349.90p 303.50p 335.00p 104019
25/09/2014 352.50p 357.00p 323.50p 332.50p 139221
24/09/2014 342.50p 359.00p 341.80p 352.50p 82453
23/09/2014 320.00p 355.00p 317.80p 342.50p 102582
22/09/2014 310.00p 332.00p 307.50p 320.00p 76717
19/09/2014 315.00p 321.45p 302.50p 310.00p 37024
18/09/2014 317.50p 320.00p 302.00p 315.00p 34013
17/09/2014 315.00p 325.00p 298.13p 317.50p 45954
16/09/2014 325.00p 325.00p 300.00p 315.00p 75172
15/09/2014 317.50p 349.54p 315.00p 325.00p 78308
12/09/2014 327.50p 332.00p 305.00p 317.50p 74866
11/09/2014 347.50p 350.00p 321.50p 327.50p 66824
10/09/2014 342.50p 357.45p 340.00p 340.00p 27035
09/09/2014 340.00p 351.00p 336.55p 342.50p 39337
08/09/2014 342.50p 367.00p 340.00p 340.00p 81943
05/09/2014 352.50p 352.50p 333.00p 337.50p 45569
04/09/2014 350.00p 357.00p 335.00p 352.50p 87570
03/09/2014 370.00p 370.00p 345.50p 350.00p 76469
02/09/2014 347.50p 374.76p 347.50p 370.00p 96443

*Close Price adjusted for both dividends and splits