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:
- 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
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 09/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 08/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 07/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 04/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/12/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 1000 |
| 02/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 01/12/2020 | 1.30p | 1.30p | 1.10p | 1.20p | 250000 |
| 30/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 27/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 25/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/11/2020 | 1.30p | 1.30p | 1.20p | 1.30p | 0 |
| 20/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 19/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 18/11/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 6667 |
| 17/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 16/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 13/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 12/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 09/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/11/2020 | 1.20p | 1.23p | 1.20p | 1.20p | 9324 |
| 04/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/11/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 2810 |
| 30/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 29/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 28/10/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 60231 |
| 27/10/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 11126 |
| 26/10/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 5359 |
| 23/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 21/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 20/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 19/10/2020 | 1.40p | 1.40p | 1.20p | 1.20p | 200000 |
| 16/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/10/2020 | 1.40p | 1.40p | 1.20p | 1.40p | 2126 |
| 09/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/10/2020 | 1.40p | 1.40p | 1.20p | 1.40p | 1140 |
| 06/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 30/09/2020 | 1.40p | 1.40p | 1.20p | 1.40p | 100000 |
| 29/09/2020 | 1.40p | 1.42p | 1.40p | 1.40p | 27153 |
| 28/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/09/2020 | 1.40p | 1.42p | 1.40p | 1.40p | 50000 |
| 15/09/2020 | 1.40p | 1.40p | 1.28p | 1.40p | 50000 |
| 14/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/09/2020 | 1.40p | 1.40p | 1.28p | 1.40p | 32460 |
| 02/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/08/2020 | 1.45p | 1.45p | 1.20p | 1.40p | 60149 |
| 25/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 2500 |
| 21/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 18/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 29039 |
| 07/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 40 |
| 05/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/07/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 3000 |
| 30/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/07/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 5300 |
| 14/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/07/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 1131 |
| 08/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 399217 |
| 02/07/2020 | 1.45p | 1.62p | 1.45p | 1.45p | 68300 |
| 01/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 50000 |
| 18/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 17100 |
| 16/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 5066 |
| 15/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 1200 |
| 10/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 6320 |
| 08/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 05/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 14322 |
| 04/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 10000 |
| 01/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/05/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 12635 |
| 27/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 18/05/2020 | 1.45p | 1.52p | 1.20p | 1.45p | 67656 |
| 15/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/05/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 74198 |
| 05/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/05/2020 | 1.45p | 1.45p | 1.35p | 1.45p | 17579 |
| 01/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 149298 |
| 29/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 117 |
| 27/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 35000 |
| 14/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 85550 |
| 13/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 10/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 09/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 08/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 194587 |
| 07/04/2020 | 1.45p | 1.45p | 1.32p | 1.45p | 37792 |
| 06/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 40 |
| 03/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 4940 |
| 01/04/2020 | 1.45p | 1.45p | 1.33p | 1.45p | 4 |
| 31/03/2020 | 1.50p | 1.50p | 1.45p | 1.45p | 0 |
| 30/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 5632 |
| 17/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
*Close Price adjusted for both dividends and splits