Ross Group (RGP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ross Group

Date Open High Low Close* Volume
25/10/2017 0.70p 0.70p 0.65p 0.70p 1482
24/10/2017 0.70p 0.70p 0.70p 0.70p 0
23/10/2017 0.70p 0.70p 0.70p 0.70p 0
20/10/2017 0.70p 0.70p 0.70p 0.70p 0
19/10/2017 0.70p 0.74p 0.70p 0.70p 817
18/10/2017 0.70p 0.70p 0.70p 0.70p 0
17/10/2017 0.70p 0.70p 0.70p 0.70p 0
16/10/2017 0.70p 0.70p 0.70p 0.70p 0
13/10/2017 0.70p 0.70p 0.70p 0.70p 0
12/10/2017 0.70p 0.70p 0.70p 0.70p 0
11/10/2017 0.70p 0.70p 0.70p 0.70p 0
10/10/2017 0.70p 0.70p 0.70p 0.70p 0
09/10/2017 0.73p 0.73p 0.70p 0.70p 295349
06/10/2017 0.73p 0.73p 0.73p 0.73p 0
05/10/2017 0.73p 0.73p 0.73p 0.73p 0
04/10/2017 0.73p 0.73p 0.73p 0.73p 0
03/10/2017 0.73p 0.73p 0.73p 0.73p 0
02/10/2017 0.73p 0.73p 0.73p 0.73p 0
29/09/2017 0.73p 0.73p 0.73p 0.73p 0
28/09/2017 0.73p 0.73p 0.73p 0.73p 0
27/09/2017 0.73p 0.73p 0.73p 0.73p 10000
26/09/2017 0.73p 0.73p 0.73p 0.73p 0
25/09/2017 0.73p 0.73p 0.73p 0.73p 0
22/09/2017 0.73p 0.73p 0.73p 0.73p 0
21/09/2017 0.73p 0.73p 0.73p 0.73p 0
20/09/2017 0.73p 0.73p 0.73p 0.73p 0
19/09/2017 0.73p 0.73p 0.73p 0.73p 0
18/09/2017 0.73p 0.73p 0.73p 0.73p 6677
15/09/2017 0.73p 0.73p 0.73p 0.73p 0
14/09/2017 0.73p 0.73p 0.73p 0.73p 0
13/09/2017 0.73p 0.73p 0.73p 0.73p 0
12/09/2017 0.73p 0.73p 0.73p 0.73p 0
11/09/2017 0.73p 0.73p 0.73p 0.73p 13687
08/09/2017 0.73p 0.73p 0.73p 0.73p 7500
07/09/2017 0.73p 0.73p 0.73p 0.73p 25210
06/09/2017 0.73p 0.73p 0.73p 0.73p 0
05/09/2017 0.73p 0.73p 0.73p 0.73p 750
04/09/2017 0.73p 0.73p 0.73p 0.73p 0
01/09/2017 0.73p 0.73p 0.73p 0.73p 150456
31/08/2017 0.73p 0.73p 0.73p 0.73p 13500
30/08/2017 0.70p 0.73p 0.70p 0.73p 100000
29/08/2017 0.73p 0.73p 0.70p 0.70p 150000
25/08/2017 0.65p 0.70p 0.65p 0.70p 178977
24/08/2017 0.65p 0.65p 0.65p 0.65p 0
23/08/2017 0.65p 0.65p 0.65p 0.65p 0
22/08/2017 0.65p 0.65p 0.65p 0.65p 0
21/08/2017 0.65p 0.65p 0.65p 0.65p 11780
18/08/2017 0.65p 0.65p 0.65p 0.65p 11340
17/08/2017 0.65p 0.65p 0.65p 0.65p 581
16/08/2017 0.65p 0.65p 0.65p 0.65p 0
15/08/2017 0.65p 0.65p 0.65p 0.65p 0
14/08/2017 0.65p 0.65p 0.65p 0.65p 0
11/08/2017 0.65p 0.65p 0.65p 0.65p 0
10/08/2017 0.65p 0.65p 0.65p 0.65p 0
09/08/2017 0.65p 0.65p 0.65p 0.65p 0
08/08/2017 0.65p 0.65p 0.65p 0.65p 0
07/08/2017 0.65p 0.65p 0.65p 0.65p 5000
04/08/2017 0.65p 0.65p 0.65p 0.65p 0
03/08/2017 0.65p 0.65p 0.65p 0.65p 0
02/08/2017 0.65p 0.65p 0.65p 0.65p 100
01/08/2017 0.65p 0.65p 0.65p 0.65p 0
31/07/2017 0.65p 0.65p 0.65p 0.65p 25310
28/07/2017 0.65p 0.65p 0.65p 0.65p 0
27/07/2017 0.65p 0.65p 0.65p 0.65p 0
26/07/2017 0.65p 0.65p 0.65p 0.65p 0
25/07/2017 0.68p 0.68p 0.63p 0.65p 332370
24/07/2017 0.68p 0.68p 0.68p 0.68p 4900
21/07/2017 0.68p 0.68p 0.68p 0.68p 0
20/07/2017 0.68p 0.68p 0.68p 0.68p 0
19/07/2017 0.68p 0.68p 0.68p 0.68p 2394
18/07/2017 0.68p 0.68p 0.68p 0.68p 0
17/07/2017 0.68p 0.68p 0.68p 0.68p 0
14/07/2017 0.68p 0.68p 0.68p 0.68p 0
13/07/2017 0.68p 0.68p 0.68p 0.68p 0
12/07/2017 0.68p 0.68p 0.68p 0.68p 0
11/07/2017 0.68p 0.68p 0.68p 0.68p 0
10/07/2017 0.68p 0.68p 0.65p 0.68p 347656
07/07/2017 0.68p 0.68p 0.68p 0.68p 0
06/07/2017 0.70p 0.70p 0.68p 0.68p 0
05/07/2017 0.68p 0.68p 0.68p 0.68p 7410
04/07/2017 0.68p 0.68p 0.68p 0.68p 30130
03/07/2017 0.70p 0.70p 0.68p 0.68p 169438
30/06/2017 0.70p 0.70p 0.70p 0.70p 10000
29/06/2017 0.70p 0.70p 0.70p 0.70p 320
28/06/2017 0.70p 0.70p 0.70p 0.70p 2400
27/06/2017 0.70p 0.70p 0.70p 0.70p 0
26/06/2017 0.70p 0.70p 0.70p 0.70p 3252
23/06/2017 0.70p 0.70p 0.70p 0.70p 0
22/06/2017 0.70p 0.70p 0.70p 0.70p 0
21/06/2017 0.70p 0.70p 0.70p 0.70p 0
20/06/2017 0.70p 0.70p 0.70p 0.70p 0
19/06/2017 0.70p 0.70p 0.70p 0.70p 0
16/06/2017 0.70p 0.70p 0.70p 0.70p 0
15/06/2017 0.70p 0.70p 0.70p 0.70p 0
14/06/2017 0.70p 0.70p 0.70p 0.70p 0
13/06/2017 0.70p 0.70p 0.70p 0.70p 0
12/06/2017 0.70p 0.70p 0.70p 0.70p 0
09/06/2017 0.70p 0.70p 0.70p 0.70p 0
08/06/2017 0.70p 0.70p 0.70p 0.70p 0
07/06/2017 0.70p 0.70p 0.62p 0.70p 32
06/06/2017 0.70p 0.70p 0.70p 0.70p 0
05/06/2017 0.70p 0.70p 0.70p 0.70p 0
02/06/2017 0.70p 0.70p 0.70p 0.70p 0
01/06/2017 0.70p 0.70p 0.70p 0.70p 0
31/05/2017 0.70p 0.70p 0.70p 0.70p 0
30/05/2017 0.70p 0.70p 0.70p 0.70p 0
26/05/2017 0.70p 0.70p 0.70p 0.70p 0
25/05/2017 0.70p 0.70p 0.62p 0.70p 160
24/05/2017 0.70p 0.70p 0.62p 0.70p 200
23/05/2017 0.70p 0.70p 0.62p 0.70p 6760
22/05/2017 0.70p 0.75p 0.70p 0.70p 20000
19/05/2017 0.70p 0.70p 0.70p 0.70p 0
18/05/2017 0.70p 0.70p 0.70p 0.70p 0
17/05/2017 0.70p 0.70p 0.62p 0.70p 1900
16/05/2017 0.70p 0.70p 0.70p 0.70p 0
15/05/2017 0.70p 0.70p 0.70p 0.70p 0
12/05/2017 0.70p 0.70p 0.70p 0.70p 0
11/05/2017 0.70p 0.70p 0.70p 0.70p 0
10/05/2017 0.70p 0.70p 0.70p 0.70p 0
09/05/2017 0.70p 0.70p 0.70p 0.70p 0
08/05/2017 0.70p 0.70p 0.70p 0.70p 0
05/05/2017 0.70p 0.70p 0.70p 0.70p 0
04/05/2017 0.70p 0.70p 0.70p 0.70p 0
03/05/2017 0.70p 0.70p 0.62p 0.70p 5170
02/05/2017 0.70p 0.70p 0.62p 0.70p 5618
28/04/2017 0.70p 0.75p 0.70p 0.70p 11887
27/04/2017 0.70p 0.70p 0.70p 0.70p 0
26/04/2017 0.70p 0.70p 0.70p 0.70p 0
25/04/2017 0.70p 0.70p 0.62p 0.70p 978
24/04/2017 0.70p 0.70p 0.70p 0.70p 0
21/04/2017 0.70p 0.70p 0.60p 0.70p 7600
20/04/2017 0.70p 0.70p 0.70p 0.70p 0
19/04/2017 0.70p 0.70p 0.62p 0.70p 2257
18/04/2017 0.70p 0.70p 0.70p 0.70p 0
13/04/2017 0.70p 0.70p 0.70p 0.70p 0
12/04/2017 0.70p 0.70p 0.70p 0.70p 0
11/04/2017 0.70p 0.70p 0.62p 0.70p 2400
10/04/2017 0.70p 0.70p 0.70p 0.70p 0
07/04/2017 0.70p 0.70p 0.70p 0.70p 0
06/04/2017 0.70p 0.70p 0.70p 0.70p 0
05/04/2017 0.70p 0.70p 0.70p 0.70p 0
04/04/2017 0.70p 0.70p 0.70p 0.70p 0
03/04/2017 0.70p 0.70p 0.70p 0.70p 0
31/03/2017 0.70p 0.70p 0.62p 0.70p 15200
30/03/2017 0.70p 0.75p 0.70p 0.70p 15540
29/03/2017 0.70p 0.70p 0.70p 0.70p 0
28/03/2017 0.70p 0.70p 0.70p 0.70p 0
27/03/2017 0.70p 0.70p 0.70p 0.70p 0
24/03/2017 0.70p 0.70p 0.70p 0.70p 0
23/03/2017 0.70p 0.70p 0.62p 0.70p 4464
22/03/2017 0.70p 0.70p 0.70p 0.70p 0
21/03/2017 0.70p 0.70p 0.62p 0.70p 16017
20/03/2017 0.70p 0.70p 0.70p 0.70p 0
17/03/2017 0.70p 0.75p 0.62p 0.70p 13300
16/03/2017 0.70p 0.75p 0.70p 0.70p 11887
15/03/2017 0.70p 0.70p 0.62p 0.70p 8509
14/03/2017 0.70p 0.70p 0.70p 0.70p 0
13/03/2017 0.70p 0.70p 0.70p 0.70p 0
10/03/2017 0.70p 0.70p 0.70p 0.70p 0
09/03/2017 0.70p 0.70p 0.70p 0.70p 0
08/03/2017 0.70p 0.70p 0.70p 0.70p 0
07/03/2017 0.70p 0.70p 0.70p 0.70p 0
06/03/2017 0.70p 0.70p 0.70p 0.70p 0
03/03/2017 0.70p 0.75p 0.70p 0.70p 20000
02/03/2017 0.70p 0.70p 0.70p 0.70p 0
01/03/2017 0.70p 0.70p 0.70p 0.70p 0
28/02/2017 0.70p 0.75p 0.62p 0.70p 62119
27/02/2017 0.70p 0.70p 0.70p 0.70p 0
24/02/2017 0.70p 0.75p 0.70p 0.70p 12500
23/02/2017 0.70p 0.70p 0.70p 0.70p 0
22/02/2017 0.70p 0.70p 0.70p 0.70p 0
21/02/2017 0.70p 0.70p 0.70p 0.70p 0
20/02/2017 0.70p 0.75p 0.62p 0.70p 16700
17/02/2017 0.70p 0.70p 0.70p 0.70p 0
16/02/2017 0.70p 0.70p 0.70p 0.70p 0
15/02/2017 0.70p 0.70p 0.70p 0.70p 0
14/02/2017 0.70p 0.70p 0.62p 0.70p 22800
13/02/2017 0.70p 0.75p 0.70p 0.70p 12500
10/02/2017 0.70p 0.70p 0.70p 0.70p 0
09/02/2017 0.70p 0.70p 0.70p 0.70p 0
08/02/2017 0.70p 0.70p 0.70p 0.70p 0
07/02/2017 0.70p 0.70p 0.70p 0.70p 0
06/02/2017 0.70p 0.70p 0.70p 0.70p 0
03/02/2017 0.70p 0.70p 0.70p 0.70p 0
02/02/2017 0.70p 0.70p 0.70p 0.70p 0
01/02/2017 0.70p 0.70p 0.70p 0.70p 0
31/01/2017 0.70p 0.71p 0.70p 0.70p 372000
30/01/2017 0.70p 0.70p 0.62p 0.70p 5700
27/01/2017 0.73p 0.75p 0.62p 0.70p 375000
26/01/2017 0.73p 0.73p 0.65p 0.73p 1000
25/01/2017 0.73p 0.73p 0.65p 0.73p 12661
24/01/2017 0.73p 0.73p 0.73p 0.73p 0
23/01/2017 0.73p 0.73p 0.73p 0.73p 0
20/01/2017 0.73p 0.73p 0.73p 0.73p 0
19/01/2017 0.73p 0.73p 0.65p 0.73p 6218
18/01/2017 0.73p 0.73p 0.73p 0.73p 0
17/01/2017 0.73p 0.73p 0.73p 0.73p 0
16/01/2017 0.73p 0.73p 0.73p 0.73p 0
13/01/2017 0.73p 0.73p 0.73p 0.73p 0
12/01/2017 0.73p 0.73p 0.73p 0.73p 0

*Close Price adjusted for both dividends and splits