Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2021 3.30p 3.40p 3.21p 3.40p 422422
16/09/2021 3.30p 3.40p 3.23p 3.30p 73479
15/09/2021 3.30p 3.33p 3.22p 3.30p 245000
14/09/2021 3.25p 3.40p 3.20p 3.30p 382974
13/09/2021 3.25p 3.25p 3.20p 3.25p 75638
10/09/2021 3.45p 3.45p 3.20p 3.25p 147747
09/09/2021 3.45p 3.45p 3.30p 3.45p 26085
08/09/2021 3.45p 3.45p 3.30p 3.45p 18844
07/09/2021 3.45p 3.45p 3.45p 3.45p 0
06/09/2021 3.45p 3.65p 3.45p 3.45p 13717
03/09/2021 3.45p 3.67p 3.45p 3.45p 62088
02/09/2021 3.45p 3.67p 3.28p 3.45p 16053
01/09/2021 3.45p 3.64p 3.45p 3.64p 9811
31/08/2021 3.45p 3.65p 3.28p 3.45p 57932
30/08/2021 3.45p 3.45p 3.28p 3.45p 800
27/08/2021 3.45p 3.45p 3.28p 3.45p 800
26/08/2021 3.45p 3.65p 3.45p 3.45p 96408
25/08/2021 3.45p 3.45p 3.45p 3.45p 0
24/08/2021 3.45p 3.45p 3.22p 3.45p 6075
23/08/2021 3.45p 3.60p 3.45p 3.45p 21835
20/08/2021 3.45p 3.60p 3.45p 3.45p 8500
19/08/2021 3.70p 3.70p 3.20p 3.45p 75363
18/08/2021 3.75p 3.86p 3.50p 3.86p 91756
17/08/2021 3.75p 3.75p 3.53p 3.75p 79763
16/08/2021 3.25p 3.93p 3.18p 3.75p 376979
13/08/2021 3.25p 3.42p 3.16p 3.25p 63725
12/08/2021 3.25p 3.25p 3.12p 3.25p 300000
11/08/2021 3.25p 3.25p 3.12p 3.25p 35603
10/08/2021 3.25p 3.48p 3.25p 3.25p 14024
09/08/2021 3.25p 3.48p 3.06p 3.25p 129757
06/08/2021 3.25p 3.25p 3.25p 3.25p 0
05/08/2021 3.25p 3.39p 3.25p 3.25p 33400
04/08/2021 3.25p 3.25p 3.02p 3.25p 93443
03/08/2021 3.25p 3.39p 3.02p 3.25p 31819
02/08/2021 3.25p 3.25p 3.02p 3.25p 32631
30/07/2021 3.25p 3.25p 3.25p 3.25p 0
29/07/2021 3.40p 3.50p 3.25p 3.25p 223037
28/07/2021 3.40p 3.40p 3.36p 3.40p 54805
27/07/2021 2.90p 3.60p 2.90p 3.40p 1898792
26/07/2021 2.30p 3.00p 2.28p 2.90p 1651637
23/07/2021 2.30p 2.30p 2.30p 2.30p 0
22/07/2021 2.30p 2.30p 2.30p 2.30p 0
21/07/2021 2.30p 2.30p 2.21p 2.30p 2071
20/07/2021 2.30p 2.30p 2.30p 2.30p 0
19/07/2021 2.50p 2.50p 2.20p 2.30p 850000
16/07/2021 2.50p 2.50p 2.50p 2.50p 0
15/07/2021 2.50p 2.50p 2.50p 2.50p 0
14/07/2021 2.50p 2.50p 2.50p 2.50p 7000
13/07/2021 2.50p 2.50p 2.30p 2.50p 12850
12/07/2021 2.50p 2.50p 2.30p 2.50p 5787
09/07/2021 2.50p 2.50p 2.36p 2.50p 3748
08/07/2021 2.50p 2.50p 2.50p 2.50p 0
07/07/2021 2.50p 2.50p 2.50p 2.50p 0
06/07/2021 2.50p 2.50p 2.40p 2.50p 500000
05/07/2021 2.50p 2.50p 2.30p 2.50p 50762
02/07/2021 2.50p 2.50p 2.30p 2.50p 83051
01/07/2021 2.50p 2.50p 2.45p 2.50p 511802
30/06/2021 2.15p 2.50p 2.10p 2.50p 860920
29/06/2021 2.05p 2.28p 2.05p 2.15p 827733
28/06/2021 2.00p 2.00p 2.00p 2.00p 0
25/06/2021 2.00p 2.10p 2.00p 2.00p 361372
24/06/2021 2.00p 2.00p 1.90p 1.90p 29158
23/06/2021 2.00p 2.00p 1.90p 2.00p 68088
22/06/2021 2.30p 2.30p 2.00p 2.00p 350894
21/06/2021 2.30p 2.30p 2.12p 2.30p 211908
18/06/2021 2.30p 2.30p 2.28p 2.30p 8924
17/06/2021 2.30p 2.30p 2.30p 2.30p 0
16/06/2021 2.30p 2.30p 2.12p 2.30p 62936
15/06/2021 2.25p 2.50p 2.10p 2.30p 157102
14/06/2021 2.25p 2.25p 2.20p 2.25p 54269
11/06/2021 2.25p 2.25p 2.25p 2.25p 0
10/06/2021 2.25p 2.25p 2.25p 2.25p 0
09/06/2021 2.25p 2.25p 2.25p 2.25p 0
08/06/2021 2.25p 2.25p 2.25p 2.25p 0
07/06/2021 2.25p 2.25p 2.20p 2.25p 12301
04/06/2021 2.25p 2.28p 2.25p 2.25p 481
03/06/2021 2.25p 2.29p 2.20p 2.25p 61531
02/06/2021 2.25p 2.29p 2.25p 2.25p 50000
01/06/2021 2.25p 2.29p 2.25p 2.25p 50000
31/05/2021 2.25p 2.25p 2.20p 2.25p 11774
28/05/2021 2.25p 2.25p 2.20p 2.25p 11774
27/05/2021 2.25p 2.29p 2.25p 2.25p 13821
26/05/2021 2.25p 2.29p 2.25p 2.25p 50000
25/05/2021 2.25p 2.25p 2.25p 2.25p 0
24/05/2021 2.25p 2.25p 2.20p 2.25p 1000
21/05/2021 2.25p 2.25p 2.25p 2.25p 0
20/05/2021 2.25p 2.25p 2.25p 2.25p 0
19/05/2021 2.25p 2.25p 2.25p 2.25p 0
18/05/2021 2.25p 2.28p 2.25p 2.25p 87059
17/05/2021 2.25p 2.25p 2.25p 2.25p 0
14/05/2021 2.25p 2.25p 2.25p 2.25p 0
13/05/2021 2.25p 2.25p 2.25p 2.25p 0
12/05/2021 2.25p 2.25p 2.25p 2.25p 0
11/05/2021 2.25p 2.28p 2.25p 2.25p 28892
10/05/2021 2.25p 2.28p 2.25p 2.25p 10000
07/05/2021 2.30p 2.30p 2.20p 2.25p 21113
06/05/2021 2.35p 2.38p 2.15p 2.30p 943620
05/05/2021 2.35p 2.35p 2.30p 2.35p 27649
04/05/2021 2.35p 2.35p 2.35p 2.35p 0
03/05/2021 2.35p 2.38p 2.35p 2.35p 4407
30/04/2021 2.35p 2.38p 2.35p 2.35p 4407
29/04/2021 2.35p 2.35p 2.35p 2.35p 0
28/04/2021 2.35p 2.35p 2.30p 2.35p 23535
27/04/2021 2.35p 2.40p 2.30p 2.35p 39404
26/04/2021 2.35p 2.40p 2.30p 2.35p 64945
23/04/2021 2.35p 2.35p 2.35p 2.35p 0
22/04/2021 2.35p 2.35p 2.30p 2.35p 14895
21/04/2021 2.35p 2.35p 2.30p 2.35p 52901
20/04/2021 2.35p 2.40p 2.30p 2.35p 256923
19/04/2021 2.45p 2.47p 2.30p 2.35p 214058
16/04/2021 2.45p 2.47p 2.45p 2.45p 100000
15/04/2021 2.45p 2.45p 2.40p 2.45p 129359
14/04/2021 2.45p 2.48p 2.40p 2.45p 20320
13/04/2021 2.45p 2.50p 2.40p 2.45p 73577
12/04/2021 2.60p 2.64p 2.40p 2.45p 131957
09/04/2021 2.60p 2.60p 2.40p 2.60p 1200
08/04/2021 2.60p 2.60p 2.40p 2.60p 14035
07/04/2021 2.65p 2.65p 2.40p 2.60p 150309
06/04/2021 2.80p 2.90p 2.50p 2.65p 317222
05/04/2021 2.80p 2.80p 2.63p 2.80p 71852
02/04/2021 2.80p 2.80p 2.63p 2.80p 71852
01/04/2021 2.80p 2.80p 2.63p 2.80p 71852
31/03/2021 2.80p 2.80p 2.80p 2.80p 0
30/03/2021 2.80p 2.80p 2.63p 2.80p 232702
29/03/2021 2.90p 2.90p 2.62p 2.80p 609474
26/03/2021 2.90p 2.97p 2.80p 2.90p 793474
25/03/2021 2.90p 2.90p 2.80p 2.90p 89173
24/03/2021 2.90p 3.00p 2.81p 2.90p 156234
23/03/2021 2.95p 3.06p 2.86p 3.06p 139297
22/03/2021 3.15p 3.30p 2.80p 2.95p 1386154
19/03/2021 3.15p 4.00p 3.00p 3.36p 4081946
18/03/2021 2.95p 3.36p 2.95p 3.06p 1769880
17/03/2021 2.80p 3.10p 2.70p 2.95p 646424
16/03/2021 2.80p 2.80p 2.80p 2.80p 52880
15/03/2021 2.80p 2.80p 2.60p 2.80p 35752
12/03/2021 2.80p 2.80p 2.60p 2.80p 25290
11/03/2021 2.80p 2.80p 2.60p 2.80p 222
10/03/2021 2.80p 2.80p 2.60p 2.80p 197482
09/03/2021 2.85p 2.85p 2.70p 2.80p 285377
08/03/2021 2.85p 2.91p 2.72p 2.85p 103113
05/03/2021 2.75p 2.86p 2.60p 2.85p 113520
04/03/2021 2.75p 2.75p 2.55p 2.75p 359142
03/03/2021 2.75p 2.86p 2.62p 2.75p 117815
02/03/2021 2.70p 2.82p 2.55p 2.75p 340254
01/03/2021 2.70p 2.80p 2.55p 2.70p 135173
26/02/2021 2.90p 3.00p 2.50p 2.66p 789420
25/02/2021 2.95p 3.20p 2.70p 2.78p 1455799
24/02/2021 2.80p 3.10p 2.66p 2.95p 1009795
23/02/2021 3.40p 3.40p 2.60p 2.80p 638004
22/02/2021 4.00p 4.22p 3.30p 3.40p 723341
19/02/2021 4.10p 4.19p 3.90p 4.10p 2319388
18/02/2021 3.10p 4.70p 3.00p 4.10p 10655959
17/02/2021 3.45p 3.48p 2.78p 3.10p 1154077
16/02/2021 3.25p 4.10p 3.20p 3.48p 3609246
15/02/2021 3.50p 3.68p 2.50p 3.16p 3190089
12/02/2021 1.70p 3.89p 1.70p 3.48p 3042778
11/02/2021 1.40p 1.55p 1.40p 1.55p 0
10/02/2021 1.35p 1.44p 1.35p 1.40p 382189
09/02/2021 1.35p 1.35p 1.21p 1.35p 1578
08/02/2021 1.35p 1.35p 1.21p 1.35p 14844
05/02/2021 1.35p 1.44p 1.30p 1.35p 265702
04/02/2021 1.35p 1.35p 1.35p 1.35p 0
03/02/2021 1.35p 1.35p 1.35p 1.35p 0
02/02/2021 1.35p 1.37p 1.21p 1.35p 27900
01/02/2021 1.35p 1.37p 1.35p 1.35p 2800
29/01/2021 1.35p 1.42p 1.35p 1.42p 50000
28/01/2021 1.35p 1.35p 1.35p 1.35p 0
27/01/2021 1.35p 1.42p 1.35p 1.35p 54000
26/01/2021 1.35p 1.35p 1.21p 1.35p 656
25/01/2021 1.35p 1.35p 1.35p 1.35p 0
22/01/2021 1.35p 1.35p 1.35p 1.35p 0
21/01/2021 1.35p 1.35p 1.35p 1.35p 0
20/01/2021 1.35p 1.45p 1.35p 1.35p 0
19/01/2021 1.35p 1.45p 1.35p 1.45p 15000
18/01/2021 1.35p 1.35p 1.35p 1.35p 0
15/01/2021 1.35p 1.35p 1.23p 1.35p 151500
14/01/2021 1.20p 1.35p 1.20p 1.35p 151728
13/01/2021 1.20p 1.28p 1.20p 1.20p 7000
12/01/2021 1.15p 1.20p 1.15p 1.20p 150000
11/01/2021 1.15p 1.15p 1.15p 1.15p 0
08/01/2021 1.15p 1.17p 1.15p 1.15p 17221
07/01/2021 1.15p 1.18p 1.05p 1.15p 222295
06/01/2021 1.10p 1.18p 1.10p 1.15p 133813
05/01/2021 1.05p 1.20p 1.05p 1.10p 200000
04/01/2021 1.05p 1.10p 0.91p 1.05p 28532
01/01/2021 1.05p 1.05p 1.05p 1.05p 0
31/12/2020 1.05p 1.05p 1.05p 1.05p 0
30/12/2020 1.05p 1.05p 0.91p 1.05p 160
29/12/2020 1.05p 1.13p 0.91p 1.05p 126647
28/12/2020 1.05p 1.05p 1.05p 1.05p 0
25/12/2020 1.05p 1.05p 1.05p 1.05p 0
24/12/2020 1.05p 1.05p 1.05p 1.05p 0
23/12/2020 1.05p 1.05p 1.05p 1.05p 0
22/12/2020 1.05p 1.05p 1.05p 1.05p 0
21/12/2020 1.05p 1.05p 1.05p 1.05p 0
18/12/2020 1.05p 1.05p 1.05p 1.05p 0
17/12/2020 1.05p 1.05p 1.05p 1.05p 0
16/12/2020 1.00p 1.10p 1.00p 1.05p 0
15/12/2020 1.20p 1.20p 0.80p 1.10p 215950
14/12/2020 1.20p 1.20p 1.20p 1.20p 0

*Close Price adjusted for both dividends and splits