Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
RBG Holdings (RBGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 2.85p | 3.00p | 2.70p | 2.85p | 126132 |
| 23/12/2024 | 2.90p | 2.90p | 2.70p | 2.85p | 113803 |
| 20/12/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 11200 |
| 19/12/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 346810 |
| 18/12/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 77838 |
| 17/12/2024 | 2.90p | 2.90p | 2.84p | 2.90p | 9317 |
| 16/12/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 76534 |
| 13/12/2024 | 2.95p | 3.00p | 2.80p | 2.90p | 199554 |
| 12/12/2024 | 2.95p | 2.98p | 2.90p | 2.95p | 558258 |
| 11/12/2024 | 3.10p | 3.20p | 2.90p | 2.95p | 579041 |
| 10/12/2024 | 3.20p | 3.30p | 3.00p | 3.10p | 359590 |
| 09/12/2024 | 3.20p | 3.29p | 3.12p | 3.20p | 187975 |
| 06/12/2024 | 3.10p | 3.30p | 3.00p | 3.30p | 334374 |
| 05/12/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 157410 |
| 04/12/2024 | 3.10p | 3.20p | 3.06p | 3.10p | 212726 |
| 03/12/2024 | 3.10p | 3.20p | 3.03p | 3.10p | 572078 |
| 02/12/2024 | 2.80p | 3.50p | 2.60p | 3.10p | 3108535 |
| 29/11/2024 | 2.80p | 3.00p | 2.60p | 2.80p | 951708 |
| 28/11/2024 | 2.03p | 3.00p | 2.00p | 2.80p | 5872729 |
| 27/11/2024 | 1.88p | 2.25p | 1.75p | 2.03p | 1369418 |
| 26/11/2024 | 1.75p | 2.00p | 1.75p | 1.88p | 780316 |
| 25/11/2024 | 1.75p | 1.95p | 1.53p | 1.75p | 560942 |
| 22/11/2024 | 1.63p | 1.75p | 1.20p | 1.63p | 2875284 |
| 21/11/2024 | 1.63p | 1.75p | 1.50p | 1.63p | 168670 |
| 20/11/2024 | 1.63p | 1.75p | 1.50p | 1.63p | 66579 |
| 19/11/2024 | 1.63p | 1.74p | 1.59p | 1.63p | 24166 |
| 18/11/2024 | 1.63p | 1.74p | 1.54p | 1.63p | 32630 |
| 15/11/2024 | 1.63p | 1.74p | 1.54p | 1.68p | 704322 |
| 14/11/2024 | 1.63p | 1.74p | 1.53p | 1.63p | 29190 |
| 13/11/2024 | 1.63p | 1.74p | 1.53p | 1.63p | 1024075 |
| 12/11/2024 | 1.63p | 1.74p | 1.52p | 1.63p | 121512 |
| 11/11/2024 | 1.63p | 1.74p | 1.50p | 1.63p | 729290 |
| 08/11/2024 | 1.63p | 1.77p | 1.55p | 1.63p | 673886 |
| 07/11/2024 | 1.63p | 1.74p | 1.55p | 1.63p | 537344 |
| 06/11/2024 | 1.88p | 1.88p | 1.50p | 1.63p | 908696 |
| 05/11/2024 | 1.88p | 2.00p | 1.62p | 1.88p | 436182 |
| 04/11/2024 | 2.13p | 2.25p | 1.75p | 1.88p | 1626354 |
| 01/11/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 480500 |
| 31/10/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 216433 |
| 30/10/2024 | 2.13p | 2.25p | 1.85p | 2.13p | 95946 |
| 29/10/2024 | 2.13p | 2.25p | 2.00p | 2.13p | 73932 |
| 28/10/2024 | 2.13p | 2.25p | 2.00p | 2.13p | 428401 |
| 25/10/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 166199 |
| 24/10/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 818698 |
| 23/10/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 275540 |
| 22/10/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 171256 |
| 21/10/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 121587 |
| 18/10/2024 | 2.13p | 2.13p | 2.01p | 2.13p | 1892026 |
| 17/10/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 88793 |
| 16/10/2024 | 2.13p | 2.13p | 2.00p | 2.13p | 1569815 |
| 15/10/2024 | 2.13p | 2.25p | 2.00p | 2.13p | 329199 |
| 14/10/2024 | 2.13p | 2.25p | 1.96p | 2.13p | 384204 |
| 11/10/2024 | 2.13p | 2.25p | 2.00p | 2.13p | 92600 |
| 10/10/2024 | 2.13p | 2.24p | 2.08p | 2.13p | 338566 |
| 09/10/2024 | 2.00p | 2.25p | 1.88p | 2.13p | 455670 |
| 08/10/2024 | 2.00p | 2.25p | 1.75p | 2.00p | 1261812 |
| 07/10/2024 | 1.88p | 2.25p | 1.75p | 2.00p | 2740345 |
| 04/10/2024 | 2.88p | 3.00p | 1.65p | 2.00p | 23012412 |
| 03/10/2024 | 3.75p | 4.00p | 2.75p | 3.00p | 1823501 |
| 02/10/2024 | 3.38p | 4.00p | 3.25p | 3.75p | 1318619 |
| 01/10/2024 | 3.50p | 3.53p | 3.25p | 3.38p | 757582 |
| 30/09/2024 | 5.10p | 5.10p | 3.00p | 3.50p | 2560712 |
| 27/09/2024 | 5.95p | 5.98p | 5.90p | 5.95p | 411727 |
| 26/09/2024 | 6.05p | 6.05p | 5.90p | 5.95p | 391781 |
| 25/09/2024 | 6.10p | 6.20p | 5.93p | 6.05p | 106655 |
| 24/09/2024 | 6.15p | 6.20p | 6.00p | 6.10p | 32679 |
| 23/09/2024 | 6.15p | 6.15p | 6.10p | 6.15p | 42934 |
| 20/09/2024 | 6.15p | 6.20p | 6.04p | 6.15p | 42620 |
| 19/09/2024 | 6.25p | 6.30p | 6.10p | 6.20p | 162472 |
| 18/09/2024 | 6.25p | 6.25p | 6.21p | 6.25p | 24793 |
| 17/09/2024 | 6.35p | 6.35p | 6.20p | 6.25p | 15045 |
| 16/09/2024 | 6.35p | 6.35p | 6.21p | 6.35p | 39778 |
| 13/09/2024 | 6.45p | 6.45p | 6.20p | 6.35p | 134260 |
| 12/09/2024 | 6.45p | 6.70p | 6.22p | 6.45p | 115123 |
| 11/09/2024 | 6.45p | 6.70p | 6.21p | 6.45p | 422342 |
| 10/09/2024 | 6.45p | 6.68p | 6.21p | 6.45p | 91534 |
| 09/09/2024 | 6.45p | 6.45p | 6.32p | 6.45p | 1435 |
| 06/09/2024 | 6.45p | 6.68p | 6.39p | 6.45p | 30075 |
| 05/09/2024 | 6.60p | 6.70p | 6.20p | 6.45p | 176214 |
| 04/09/2024 | 6.45p | 6.70p | 6.21p | 6.45p | 32629 |
| 03/09/2024 | 6.45p | 6.70p | 6.40p | 6.45p | 60771 |
| 02/09/2024 | 6.45p | 6.70p | 6.25p | 6.45p | 37956 |
| 30/08/2024 | 6.45p | 6.70p | 6.25p | 6.45p | 70493 |
| 29/08/2024 | 6.45p | 6.70p | 6.20p | 6.45p | 384343 |
| 28/08/2024 | 6.45p | 6.45p | 6.21p | 6.45p | 81786 |
| 27/08/2024 | 6.45p | 6.52p | 6.25p | 6.45p | 197422 |
| 23/08/2024 | 6.45p | 6.70p | 6.20p | 6.46p | 73921 |
| 22/08/2024 | 6.35p | 6.50p | 6.20p | 6.35p | 37323 |
| 21/08/2024 | 6.35p | 6.44p | 6.20p | 6.35p | 136500 |
| 20/08/2024 | 6.35p | 6.49p | 6.20p | 6.35p | 71537 |
| 19/08/2024 | 6.65p | 6.80p | 6.21p | 6.35p | 362577 |
| 16/08/2024 | 6.65p | 6.68p | 6.51p | 6.65p | 157277 |
| 15/08/2024 | 6.65p | 6.68p | 6.50p | 6.65p | 343982 |
| 14/08/2024 | 6.65p | 6.80p | 6.50p | 6.65p | 77140 |
| 13/08/2024 | 6.65p | 6.72p | 6.51p | 6.65p | 34277 |
| 12/08/2024 | 6.60p | 6.80p | 6.52p | 6.65p | 289672 |
| 09/08/2024 | 7.50p | 7.50p | 6.50p | 6.60p | 1084940 |
| 08/08/2024 | 7.60p | 7.68p | 7.50p | 7.60p | 93452 |
| 07/08/2024 | 7.60p | 7.70p | 7.50p | 7.60p | 72391 |
| 06/08/2024 | 7.60p | 7.60p | 7.50p | 7.60p | 17036 |
| 05/08/2024 | 7.60p | 7.60p | 7.50p | 7.60p | 46903 |
| 02/08/2024 | 8.10p | 8.20p | 7.20p | 7.60p | 609754 |
| 01/08/2024 | 8.65p | 8.70p | 7.90p | 8.10p | 431823 |
| 31/07/2024 | 8.75p | 9.00p | 8.25p | 8.65p | 271433 |
| 30/07/2024 | 9.50p | 10.00p | 8.51p | 8.75p | 252155 |
| 29/07/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 80375 |
| 26/07/2024 | 9.50p | 9.59p | 9.38p | 9.50p | 31215 |
| 25/07/2024 | 9.50p | 9.80p | 9.02p | 9.50p | 17338 |
| 24/07/2024 | 9.50p | 9.80p | 9.00p | 9.50p | 109158 |
| 23/07/2024 | 9.50p | 10.00p | 9.10p | 9.50p | 46153 |
| 22/07/2024 | 9.50p | 9.70p | 9.10p | 9.50p | 396139 |
| 19/07/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 26510 |
| 18/07/2024 | 9.50p | 9.65p | 9.00p | 9.50p | 301963 |
| 17/07/2024 | 9.50p | 9.70p | 8.82p | 9.50p | 64228 |
| 16/07/2024 | 9.50p | 9.70p | 9.12p | 9.50p | 98916 |
| 15/07/2024 | 9.50p | 9.75p | 9.15p | 9.50p | 53805 |
| 12/07/2024 | 9.50p | 9.78p | 9.15p | 9.50p | 191431 |
| 11/07/2024 | 9.50p | 9.80p | 9.15p | 9.50p | 11395 |
| 10/07/2024 | 9.50p | 10.00p | 9.12p | 9.50p | 120212 |
| 09/07/2024 | 9.50p | 9.88p | 9.20p | 9.50p | 18278 |
| 08/07/2024 | 9.25p | 10.00p | 9.15p | 9.50p | 122236 |
| 05/07/2024 | 9.25p | 9.37p | 9.01p | 9.25p | 790404 |
| 04/07/2024 | 9.25p | 9.38p | 9.01p | 9.25p | 29284 |
| 03/07/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 570922 |
| 02/07/2024 | 9.35p | 9.50p | 9.25p | 9.40p | 116712 |
| 01/07/2024 | 9.60p | 9.70p | 9.35p | 9.35p | 183342 |
| 28/06/2024 | 9.60p | 9.60p | 9.32p | 9.60p | 463 |
| 27/06/2024 | 9.60p | 9.60p | 9.54p | 9.60p | 2200 |
| 26/06/2024 | 9.75p | 10.00p | 9.50p | 9.60p | 40591 |
| 25/06/2024 | 9.75p | 9.97p | 9.51p | 9.75p | 10263 |
| 24/06/2024 | 9.75p | 10.00p | 9.51p | 9.75p | 15535 |
| 21/06/2024 | 9.75p | 9.99p | 9.50p | 9.75p | 38095 |
| 20/06/2024 | 9.75p | 9.99p | 9.50p | 9.75p | 96398 |
| 19/06/2024 | 9.75p | 9.75p | 9.68p | 9.75p | 0 |
| 18/06/2024 | 9.75p | 10.00p | 9.50p | 9.50p | 105948 |
| 17/06/2024 | 9.75p | 9.88p | 9.55p | 9.75p | 26942 |
| 14/06/2024 | 9.75p | 10.00p | 9.51p | 9.75p | 184146 |
| 13/06/2024 | 9.75p | 10.00p | 9.50p | 9.60p | 42528 |
| 12/06/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 44247 |
| 11/06/2024 | 9.75p | 10.00p | 9.54p | 9.75p | 35925 |
| 10/06/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 94446 |
| 07/06/2024 | 9.75p | 10.00p | 9.68p | 9.75p | 111243 |
| 06/06/2024 | 10.00p | 10.12p | 9.66p | 9.75p | 151665 |
| 05/06/2024 | 10.25p | 10.50p | 10.00p | 10.00p | 73531 |
| 04/06/2024 | 10.75p | 11.00p | 9.85p | 10.25p | 1006286 |
| 03/06/2024 | 10.75p | 10.80p | 10.50p | 10.75p | 217270 |
| 31/05/2024 | 11.75p | 11.75p | 10.55p | 10.75p | 518597 |
| 30/05/2024 | 11.75p | 11.85p | 11.50p | 11.75p | 224642 |
| 29/05/2024 | 12.00p | 12.00p | 11.50p | 11.75p | 105402 |
| 28/05/2024 | 12.00p | 12.14p | 11.82p | 12.00p | 56116 |
| 24/05/2024 | 11.75p | 12.50p | 11.50p | 12.00p | 148115 |
| 23/05/2024 | 11.75p | 11.99p | 11.60p | 11.75p | 147101 |
| 22/05/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 125672 |
| 21/05/2024 | 11.75p | 12.00p | 11.55p | 11.75p | 270049 |
| 20/05/2024 | 11.38p | 12.00p | 11.31p | 11.75p | 1045716 |
| 17/05/2024 | 11.00p | 12.70p | 10.50p | 11.38p | 1416453 |
| 16/05/2024 | 9.25p | 12.00p | 9.20p | 11.00p | 1277920 |
| 15/05/2024 | 8.75p | 9.20p | 8.73p | 9.18p | 138043 |
| 14/05/2024 | 8.75p | 9.00p | 8.68p | 8.75p | 116445 |
| 13/05/2024 | 8.75p | 9.00p | 8.58p | 8.75p | 499769 |
| 10/05/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 474273 |
| 09/05/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 527631 |
| 08/05/2024 | 9.25p | 9.29p | 9.01p | 9.25p | 469441 |
| 07/05/2024 | 9.75p | 9.75p | 8.71p | 9.30p | 1068315 |
| 03/05/2024 | 9.75p | 10.00p | 9.51p | 9.75p | 138405 |
| 02/05/2024 | 10.00p | 10.40p | 9.50p | 9.75p | 296805 |
| 01/05/2024 | 10.50p | 10.80p | 9.00p | 10.00p | 2055401 |
| 30/04/2024 | 11.75p | 11.75p | 9.06p | 10.50p | 2938902 |
| 29/04/2024 | 12.25p | 12.45p | 11.75p | 12.25p | 204734 |
| 26/04/2024 | 11.75p | 12.45p | 11.75p | 12.25p | 415918 |
| 25/04/2024 | 12.25p | 12.50p | 11.50p | 11.75p | 183740 |
| 24/04/2024 | 12.25p | 12.40p | 12.05p | 12.25p | 23404 |
| 23/04/2024 | 12.25p | 12.25p | 12.01p | 12.25p | 46000 |
| 22/04/2024 | 12.25p | 12.50p | 11.80p | 12.25p | 299316 |
| 19/04/2024 | 13.00p | 13.00p | 12.03p | 12.25p | 256205 |
| 18/04/2024 | 13.00p | 13.05p | 12.62p | 13.00p | 60854 |
| 17/04/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 216314 |
| 16/04/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 24232 |
| 15/04/2024 | 13.00p | 13.45p | 12.60p | 13.00p | 296022 |
| 12/04/2024 | 13.00p | 13.45p | 12.50p | 13.00p | 236118 |
| 11/04/2024 | 13.00p | 13.45p | 12.75p | 13.00p | 123131 |
| 10/04/2024 | 13.00p | 13.45p | 12.75p | 13.00p | 124779 |
| 09/04/2024 | 13.00p | 13.10p | 12.50p | 13.00p | 472296 |
| 08/04/2024 | 12.75p | 13.34p | 12.50p | 13.00p | 635943 |
| 05/04/2024 | 12.50p | 13.00p | 12.00p | 13.00p | 702459 |
| 04/04/2024 | 10.75p | 13.00p | 10.75p | 12.50p | 2613306 |
| 03/04/2024 | 10.63p | 11.00p | 10.25p | 10.50p | 396659 |
| 02/04/2024 | 10.00p | 11.00p | 9.66p | 10.63p | 453335 |
| 28/03/2024 | 8.65p | 10.48p | 8.50p | 10.00p | 2308715 |
| 27/03/2024 | 8.65p | 8.80p | 8.50p | 8.65p | 31215 |
| 26/03/2024 | 8.65p | 8.72p | 8.51p | 8.65p | 38482 |
| 25/03/2024 | 8.65p | 8.72p | 8.34p | 8.65p | 100696 |
| 22/03/2024 | 8.75p | 8.80p | 8.50p | 8.65p | 90100 |
| 21/03/2024 | 8.85p | 9.00p | 8.70p | 8.75p | 265372 |
| 20/03/2024 | 8.85p | 8.85p | 8.85p | 8.85p | 58050 |
| 19/03/2024 | 8.85p | 8.85p | 8.70p | 8.85p | 250695 |
| 18/03/2024 | 8.85p | 8.85p | 8.75p | 8.85p | 40695 |
| 15/03/2024 | 8.75p | 9.00p | 8.70p | 8.85p | 221894 |
| 14/03/2024 | 8.75p | 8.85p | 8.75p | 8.75p | 10650 |
| 13/03/2024 | 8.85p | 9.00p | 8.70p | 8.75p | 86472 |
*Close Price adjusted for both dividends and splits