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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 28/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 27/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 24/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 23/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 22/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 21/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 20/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 17/06/2011 | 1.90p | 1.90p | 1.65p | 1.90p | 0 |
| 16/06/2011 | 1.90p | 1.90p | 1.65p | 1.90p | 0 |
| 15/06/2011 | 1.90p | 1.90p | 1.65p | 1.90p | 40 |
| 14/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 13/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 10/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 09/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 08/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 100000 |
| 07/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 06/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 03/06/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 02/06/2011 | 1.90p | 1.90p | 1.65p | 1.90p | 0 |
| 01/06/2011 | 1.90p | 1.90p | 1.65p | 1.90p | 0 |
| 31/05/2011 | 1.90p | 1.90p | 1.65p | 1.90p | 0 |
| 27/05/2011 | 1.90p | 1.90p | 1.65p | 1.90p | 11394 |
| 26/05/2011 | 1.90p | 1.90p | 1.65p | 1.90p | 19000 |
| 25/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 24/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 300000 |
| 23/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 20/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 19/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 18/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 17/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 16/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 13/05/2011 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 12/05/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 11/05/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 10/05/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 09/05/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 06/05/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 05/05/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 04/05/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 03/05/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 28/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 2280 |
| 27/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 26/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 21/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 20/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 19/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 18/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 15/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 11400 |
| 14/04/2011 | 1.90p | 2.00p | 1.90p | 1.90p | 0 |
| 13/04/2011 | 1.90p | 2.00p | 1.90p | 1.90p | 0 |
| 12/04/2011 | 1.90p | 2.00p | 1.90p | 1.90p | 0 |
| 11/04/2011 | 1.90p | 2.00p | 1.90p | 1.90p | 150000 |
| 08/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 07/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 06/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 05/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 04/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 0 |
| 01/04/2011 | 1.90p | 1.90p | 1.67p | 1.90p | 40000 |
| 31/03/2011 | 1.95p | 1.95p | 1.75p | 1.90p | 0 |
| 30/03/2011 | 1.95p | 1.95p | 1.75p | 1.95p | 0 |
| 29/03/2011 | 1.95p | 1.95p | 1.75p | 1.95p | 0 |
| 28/03/2011 | 1.95p | 1.95p | 1.75p | 1.95p | 0 |
| 25/03/2011 | 1.95p | 1.95p | 1.75p | 1.95p | 0 |
| 24/03/2011 | 1.95p | 1.95p | 1.75p | 1.95p | 0 |
| 23/03/2011 | 1.95p | 1.95p | 1.75p | 1.95p | 2000000 |
| 22/03/2011 | 1.95p | 2.00p | 1.95p | 1.95p | 0 |
| 21/03/2011 | 1.95p | 2.00p | 1.95p | 1.95p | 0 |
| 18/03/2011 | 1.95p | 2.00p | 1.95p | 1.95p | 0 |
| 17/03/2011 | 1.95p | 2.00p | 1.95p | 1.95p | 100000 |
| 16/03/2011 | 1.95p | 1.95p | 1.77p | 1.95p | 501 |
| 15/03/2011 | 1.95p | 2.21p | 1.95p | 1.95p | 0 |
| 14/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 11/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 10/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 09/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 08/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 07/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 04/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 03/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 02/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 01/03/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 0 |
| 28/02/2011 | 2.00p | 2.21p | 2.00p | 2.00p | 100000 |
| 25/02/2011 | 2.00p | 2.15p | 2.00p | 2.00p | 0 |
| 24/02/2011 | 2.00p | 2.15p | 2.00p | 2.00p | 8727 |
| 23/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 22/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 21/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 50000 |
| 18/02/2011 | 2.00p | 2.14p | 1.77p | 2.00p | 10800 |
| 17/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 16/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 15/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 14/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 11/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 10/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 09/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 08/02/2011 | 2.00p | 2.14p | 2.00p | 2.00p | 0 |
| 07/02/2011 | 2.14p | 2.14p | 2.00p | 2.00p | 5000 |
| 04/02/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/02/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 200000 |
| 02/02/2011 | 2.00p | 2.15p | 2.00p | 2.00p | 0 |
| 01/02/2011 | 2.00p | 2.15p | 2.00p | 2.00p | 5787 |
| 31/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/01/2011 | 2.15p | 2.15p | 2.00p | 2.00p | 0 |
| 14/01/2011 | 2.15p | 2.15p | 2.00p | 2.00p | 0 |
| 13/01/2011 | 2.15p | 2.15p | 2.00p | 2.00p | 12000 |
| 12/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/01/2011 | 2.00p | 2.23p | 2.00p | 2.00p | 500 |
| 05/01/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 100000 |
| 04/01/2011 | 1.83p | 2.00p | 1.83p | 2.00p | 14790 |
| 31/12/2010 | 1.83p | 1.83p | 1.63p | 1.83p | 0 |
| 30/12/2010 | 1.88p | 1.94p | 1.83p | 1.83p | 1000 |
| 29/12/2010 | 1.63p | 2.00p | 1.63p | 1.88p | 112471 |
| 24/12/2010 | 1.63p | 1.69p | 1.38p | 1.63p | 400 |
| 23/12/2010 | 1.63p | 1.75p | 1.63p | 1.63p | 0 |
| 22/12/2010 | 1.63p | 1.75p | 1.63p | 1.63p | 0 |
| 21/12/2010 | 1.55p | 1.75p | 1.55p | 1.63p | 0 |
| 20/12/2010 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 17/12/2010 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 16/12/2010 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 15/12/2010 | 1.50p | 1.73p | 1.50p | 1.55p | 50000 |
| 14/12/2010 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 13/12/2010 | 1.35p | 1.35p | 1.12p | 1.35p | 11400 |
| 10/12/2010 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 09/12/2010 | 1.25p | 1.42p | 1.12p | 1.35p | 63518 |
| 08/12/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/12/2010 | 1.25p | 1.35p | 1.25p | 1.25p | 332 |
| 06/12/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 03/12/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/12/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/12/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/11/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/11/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/11/2010 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
| 25/11/2010 | 1.20p | 1.25p | 1.20p | 1.25p | 0 |
| 24/11/2010 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 23/11/2010 | 1.25p | 1.25p | 1.15p | 1.20p | 0 |
| 22/11/2010 | 1.45p | 1.45p | 1.25p | 1.25p | 0 |
| 19/11/2010 | 1.45p | 1.63p | 1.45p | 1.45p | 4300 |
| 18/11/2010 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/11/2010 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/11/2010 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/11/2010 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/11/2010 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/11/2010 | 1.45p | 1.63p | 1.45p | 1.45p | 9000 |
| 10/11/2010 | 1.65p | 1.65p | 1.45p | 1.45p | 0 |
| 09/11/2010 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 08/11/2010 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 05/11/2010 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 04/11/2010 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/11/2010 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 02/11/2010 | 1.65p | 1.84p | 1.65p | 1.65p | 2000 |
| 01/11/2010 | 1.65p | 1.65p | 1.63p | 1.65p | 0 |
| 29/10/2010 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 28/10/2010 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 27/10/2010 | 1.50p | 1.65p | 1.50p | 1.65p | 0 |
| 26/10/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/10/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/10/2010 | 1.50p | 1.50p | 1.27p | 1.50p | 1520 |
| 21/10/2010 | 1.35p | 1.50p | 1.35p | 1.50p | 0 |
| 20/10/2010 | 1.35p | 1.59p | 1.12p | 1.35p | 720 |
| 19/10/2010 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 18/10/2010 | 1.35p | 1.38p | 1.35p | 1.35p | 0 |
| 15/10/2010 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 14/10/2010 | 1.40p | 1.40p | 1.35p | 1.35p | 0 |
| 13/10/2010 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/10/2010 | 1.20p | 1.40p | 1.20p | 1.40p | 50000 |
| 11/10/2010 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 08/10/2010 | 1.20p | 1.39p | 1.15p | 1.20p | 4155 |
| 07/10/2010 | 1.20p | 1.20p | 1.00p | 1.20p | 5700 |
| 06/10/2010 | 1.20p | 1.38p | 1.20p | 1.20p | 0 |
| 05/10/2010 | 1.20p | 1.38p | 1.20p | 1.20p | 0 |
| 04/10/2010 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 01/10/2010 | 1.20p | 1.38p | 1.20p | 1.20p | 0 |
| 30/09/2010 | 1.20p | 1.20p | 1.00p | 1.20p | 27950 |
| 29/09/2010 | 1.25p | 1.38p | 1.20p | 1.20p | 0 |
| 28/09/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/09/2010 | 1.25p | 1.25p | 1.00p | 1.25p | 4592 |
| 24/09/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/09/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/09/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/09/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/09/2010 | 1.35p | 1.38p | 1.25p | 1.25p | 0 |
| 17/09/2010 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 16/09/2010 | 1.35p | 1.38p | 1.10p | 1.35p | 20000 |
| 15/09/2010 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 14/09/2010 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 13/09/2010 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
*Close Price adjusted for both dividends and splits