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
01/09/2014 335.00p 368.00p 328.50p 347.50p 116185
29/08/2014 340.00p 341.40p 325.00p 337.50p 77964
28/08/2014 365.00p 366.00p 335.00p 340.00p 126051
27/08/2014 375.00p 391.85p 353.50p 362.50p 182558
26/08/2014 330.00p 385.44p 330.00p 375.00p 230733
22/08/2014 315.00p 344.92p 315.00p 327.50p 261609
21/08/2014 300.00p 320.00p 300.00p 315.00p 93043
20/08/2014 285.00p 312.45p 280.10p 300.00p 87350
19/08/2014 300.00p 300.00p 280.00p 285.00p 37709
18/08/2014 295.00p 304.50p 280.00p 300.00p 61752
15/08/2014 300.00p 313.25p 285.10p 295.00p 111167
14/08/2014 295.00p 318.20p 290.00p 300.00p 133132
13/08/2014 297.50p 297.50p 278.20p 295.00p 125805
12/08/2014 312.50p 315.00p 292.80p 297.50p 93140
11/08/2014 335.00p 340.00p 310.10p 312.50p 124762
08/08/2014 315.00p 350.00p 315.00p 335.00p 286057
07/08/2014 282.50p 330.00p 275.60p 315.00p 201019
06/08/2014 275.00p 295.25p 246.00p 282.50p 348456
05/08/2014 325.00p 330.00p 261.00p 272.50p 463778
04/08/2014 355.00p 355.00p 314.00p 317.50p 304163
01/08/2014 380.00p 383.06p 343.50p 355.00p 200891
31/07/2014 390.00p 397.85p 375.55p 380.00p 97486
30/07/2014 387.50p 408.45p 377.50p 390.00p 153731
29/07/2014 397.50p 401.95p 380.00p 387.50p 117424
28/07/2014 412.50p 415.00p 370.00p 400.00p 327873
25/07/2014 380.00p 430.00p 380.00p 415.00p 368073
24/07/2014 362.50p 393.00p 352.50p 380.00p 389125
23/07/2014 325.00p 360.00p 321.00p 352.50p 146328
22/07/2014 322.50p 332.50p 310.25p 325.00p 128188
21/07/2014 325.00p 341.10p 317.40p 322.50p 211771
18/07/2014 320.00p 335.00p 305.00p 325.00p 147649
17/07/2014 330.00p 335.58p 315.00p 320.00p 55572
16/07/2014 345.00p 347.80p 325.00p 330.00p 119103
15/07/2014 327.50p 352.80p 315.00p 337.50p 182948
14/07/2014 310.00p 345.00p 295.15p 327.50p 226694
11/07/2014 320.00p 332.49p 306.10p 307.50p 168329
10/07/2014 332.50p 332.50p 280.00p 320.00p 615051
09/07/2014 360.00p 384.75p 317.55p 332.50p 729502
08/07/2014 267.50p 356.00p 267.50p 350.00p 871114
07/07/2014 230.00p 305.00p 230.00p 272.50p 513620
04/07/2014 220.00p 239.50p 220.00p 230.00p 190087
03/07/2014 230.00p 240.00p 215.00p 220.00p 254010
02/07/2014 215.00p 244.45p 215.00p 230.00p 231833
01/07/2014 232.50p 234.00p 214.10p 215.00p 171919
30/06/2014 227.50p 239.90p 204.10p 232.50p 383493
27/06/2014 237.50p 242.50p 150.30p 227.50p 570225
26/06/2014 260.00p 272.45p 232.50p 240.00p 287778
25/06/2014 230.00p 259.50p 220.00p 255.00p 416400
24/06/2014 212.50p 233.95p 194.00p 230.00p 397995
23/06/2014 187.50p 242.00p 181.80p 215.00p 893977
20/06/2014 167.50p 199.00p 150.30p 190.00p 1710000
19/06/2014 210.00p 215.00p 185.10p 187.50p 76344
18/06/2014 215.00p 220.00p 198.10p 207.50p 68082
17/06/2014 240.00p 248.86p 210.00p 210.00p 119070
16/06/2014 215.00p 273.40p 210.00p 232.50p 136617
13/06/2014 232.50p 232.50p 205.00p 215.00p 160761
12/06/2014 262.50p 264.50p 227.50p 232.50p 65992
11/06/2014 275.00p 277.45p 246.40p 252.50p 85406
10/06/2014 300.00p 302.45p 255.00p 275.00p 112611
09/06/2014 350.00p 355.00p 301.00p 305.00p 90975
06/06/2014 362.50p 397.45p 325.00p 347.50p 201655
05/06/2014 382.50p 382.50p 311.36p 355.00p 218192
04/06/2014 317.50p 407.45p 317.25p 377.50p 317947
03/06/2014 267.50p 329.77p 255.00p 317.50p 225905
02/06/2014 240.00p 275.00p 240.00p 270.00p 149523
30/05/2014 237.50p 248.00p 223.11p 240.00p 134254
29/05/2014 217.50p 240.00p 197.25p 225.00p 188368
28/05/2014 247.50p 254.00p 200.00p 215.00p 205152
27/05/2014 220.00p 297.00p 205.27p 237.50p 674160
23/05/2014 97.50p 295.00p 95.20p 210.00p 1853720
22/05/2014 92.50p 95.00p 90.05p 92.50p 23822
21/05/2014 85.00p 94.20p 85.00p 92.50p 19311
20/05/2014 102.50p 103.08p 87.50p 87.50p 12056
19/05/2014 85.00p 104.00p 85.00p 102.50p 77333
16/05/2014 85.00p 87.75p 81.20p 85.00p 21088
15/05/2014 77.50p 80.00p 77.50p 77.50p 3464
14/05/2014 77.50p 79.00p 77.50p 77.50p 27
13/05/2014 80.00p 80.12p 75.18p 77.50p 11680
12/05/2014 75.00p 80.00p 70.00p 80.00p 14446
09/05/2014 75.00p 80.00p 72.50p 75.00p 30564
08/05/2014 77.50p 77.50p 71.50p 75.00p 17009
07/05/2014 77.50p 77.50p 75.02p 77.50p 3848
06/05/2014 77.50p 77.50p 75.00p 77.50p 11191
02/05/2014 77.50p 82.00p 75.00p 77.50p 16727
01/05/2014 67.50p 72.50p 65.62p 72.50p 26926
30/04/2014 75.00p 76.50p 65.50p 67.50p 35010
29/04/2014 85.00p 85.00p 71.16p 75.00p 19444
28/04/2014 90.00p 91.20p 80.00p 85.00p 25442
25/04/2014 87.50p 91.40p 84.35p 90.00p 14062
24/04/2014 87.50p 92.80p 86.50p 87.50p 7735
23/04/2014 92.50p 92.80p 87.50p 87.50p 5093
22/04/2014 87.50p 92.50p 86.20p 92.50p 14211
17/04/2014 85.00p 89.40p 84.50p 87.50p 19373
16/04/2014 85.00p 90.00p 85.00p 85.00p 7558
15/04/2014 85.00p 88.50p 83.60p 85.00p 5917
14/04/2014 85.00p 88.95p 80.00p 85.00p 9723
11/04/2014 80.00p 88.50p 77.50p 85.00p 40451
10/04/2014 80.00p 83.00p 79.50p 80.00p 25217
09/04/2014 80.00p 82.90p 79.00p 80.00p 33041
08/04/2014 75.00p 85.00p 75.00p 80.00p 82012
07/04/2014 75.00p 81.67p 71.10p 75.00p 35249
04/04/2014 72.50p 77.00p 67.00p 75.00p 29627
03/04/2014 72.50p 75.00p 64.92p 75.00p 36176
02/04/2014 77.50p 77.50p 60.05p 72.50p 168573
01/04/2014 82.50p 83.00p 75.00p 77.50p 10233
31/03/2014 90.00p 94.00p 82.50p 82.50p 21302
28/03/2014 90.00p 94.00p 77.50p 85.00p 32798
27/03/2014 100.00p 100.00p 86.00p 90.00p 32018
26/03/2014 110.00p 117.50p 96.60p 100.00p 73229
25/03/2014 105.00p 124.00p 105.00p 110.00p 284997
24/03/2014 80.00p 109.00p 80.00p 105.00p 347844
21/03/2014 72.50p 80.50p 68.60p 80.00p 158561
20/03/2014 60.00p 77.50p 57.50p 72.50p 129912
19/03/2014 57.50p 59.00p 57.50p 57.50p 20997
18/03/2014 60.00p 62.10p 55.10p 57.50p 15206
17/03/2014 60.00p 66.40p 57.50p 65.00p 43194
14/03/2014 57.50p 61.50p 55.00p 57.50p 25544
13/03/2014 57.50p 61.40p 54.50p 57.50p 5662
12/03/2014 57.50p 63.40p 54.50p 57.50p 1303
11/03/2014 60.00p 63.49p 53.10p 57.50p 8596
10/03/2014 62.50p 64.95p 60.00p 60.00p 2237
07/03/2014 60.00p 64.00p 58.49p 62.50p 25319
06/03/2014 55.00p 61.40p 55.00p 60.00p 31842
05/03/2014 55.00p 60.00p 55.00p 55.00p 10899
04/03/2014 55.00p 62.50p 50.00p 55.00p 47513
03/03/2014 55.00p 55.00p 50.00p 50.00p 52579
28/02/2014 45.00p 57.30p 43.40p 55.00p 32406
27/02/2014 45.00p 47.45p 43.00p 45.00p 29305
26/02/2014 45.00p 50.00p 41.00p 45.00p 59990
25/02/2014 57.50p 57.50p 42.00p 45.00p 127017
24/02/2014 57.50p 60.00p 51.80p 57.50p 11697
21/02/2014 57.50p 57.50p 51.80p 57.50p 780
20/02/2014 57.50p 59.00p 52.50p 57.50p 7150
19/02/2014 55.00p 62.00p 53.10p 55.00p 3409
18/02/2014 62.50p 62.50p 55.00p 55.00p 18397
17/02/2014 62.50p 67.00p 60.00p 62.50p 25814
14/02/2014 62.50p 64.40p 61.50p 62.50p 1391
13/02/2014 62.50p 65.00p 60.10p 62.50p 12939
12/02/2014 62.50p 65.00p 61.20p 62.50p 3529
11/02/2014 57.50p 64.90p 57.50p 62.50p 7234
10/02/2014 55.00p 62.95p 55.00p 57.50p 9115
07/02/2014 57.50p 62.45p 54.20p 55.00p 7756
06/02/2014 62.50p 62.50p 54.20p 57.50p 8291
05/02/2014 62.50p 66.70p 54.00p 62.50p 61212
04/02/2014 55.00p 60.00p 51.45p 60.00p 53941
03/02/2014 57.50p 62.20p 51.87p 55.00p 23557
31/01/2014 60.00p 67.00p 50.00p 57.50p 75597
30/01/2014 60.00p 60.00p 50.20p 55.00p 13825
29/01/2014 62.50p 63.85p 60.00p 60.00p 25409
28/01/2014 60.00p 64.90p 60.00p 62.50p 73601
27/01/2014 57.50p 64.00p 51.77p 60.00p 52736
24/01/2014 50.00p 75.00p 48.70p 57.50p 293762
23/01/2014 57.50p 58.30p 45.00p 50.00p 61761
22/01/2014 62.50p 70.00p 50.00p 57.50p 127286
21/01/2014 40.00p 85.00p 40.00p 65.00p 406248
20/01/2014 40.00p 42.50p 40.00p 40.00p 0
17/01/2014 42.50p 42.50p 40.00p 40.00p 1657
16/01/2014 42.50p 44.50p 40.00p 42.50p 2000
15/01/2014 37.50p 41.50p 37.50p 40.00p 8355
14/01/2014 37.50p 38.30p 32.30p 37.50p 628
13/01/2014 37.50p 37.50p 35.05p 37.50p 30
10/01/2014 37.50p 39.00p 37.50p 37.50p 2500
09/01/2014 40.00p 40.00p 35.00p 37.50p 10427
08/01/2014 40.00p 42.40p 37.00p 40.00p 1260
07/01/2014 40.00p 40.00p 37.00p 40.00p 0
06/01/2014 40.00p 40.00p 37.00p 40.00p 5000
03/01/2014 40.00p 43.10p 38.70p 40.00p 0
02/01/2014 40.00p 43.10p 38.70p 40.00p 2000
31/12/2013 40.00p 43.30p 40.00p 40.00p 15346
30/12/2013 42.50p 45.00p 40.00p 40.00p 2073
27/12/2013 35.00p 45.00p 35.00p 42.50p 15228
24/12/2013 35.00p 38.70p 32.01p 35.00p 0
23/12/2013 35.00p 38.70p 32.01p 35.00p 13581
20/12/2013 35.00p 40.50p 35.00p 35.00p 0
19/12/2013 37.50p 40.50p 35.00p 35.00p 500
18/12/2013 37.50p 37.50p 36.60p 37.50p 300
17/12/2013 37.50p 40.00p 30.00p 40.00p 700
16/12/2013 37.50p 40.80p 37.50p 37.50p 20283
13/12/2013 40.00p 40.85p 36.60p 37.50p 8560
12/12/2013 40.00p 40.00p 39.50p 40.00p 1334
11/12/2013 40.00p 45.00p 37.50p 45.00p 3000
10/12/2013 40.00p 40.00p 36.50p 40.00p 7637
09/12/2013 40.00p 40.00p 38.70p 40.00p 13844
06/12/2013 40.00p 45.00p 40.00p 45.00p 480
05/12/2013 40.00p 40.00p 39.00p 40.00p 6300
04/12/2013 40.00p 40.00p 38.70p 40.00p 1000
03/12/2013 40.00p 43.00p 38.50p 40.00p 4354
02/12/2013 40.00p 42.00p 38.25p 40.00p 4438
29/11/2013 40.00p 43.00p 38.10p 40.00p 5985
28/11/2013 40.00p 41.90p 40.00p 40.00p 9881
27/11/2013 37.50p 43.95p 37.50p 40.00p 21209
26/11/2013 32.50p 39.50p 32.50p 37.50p 19009
25/11/2013 32.50p 37.50p 31.80p 32.50p 0
22/11/2013 35.00p 35.00p 31.80p 32.50p 4100
21/11/2013 35.00p 35.00p 31.80p 35.00p 150
20/11/2013 37.50p 37.90p 33.10p 35.00p 0
19/11/2013 35.00p 37.90p 33.10p 37.50p 2630
18/11/2013 35.00p 38.00p 32.60p 35.00p 4530
15/11/2013 37.50p 38.70p 32.60p 35.00p 0
14/11/2013 37.50p 38.70p 32.60p 37.50p 831

*Close Price adjusted for both dividends and splits