Rosebank Industries NPV (Reg S) (ROSE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rosebank Industries NPV (Reg S)

Date Open High Low Close* Volume
11/07/2013 40.00p 40.00p 35.00p 40.00p 3196
10/07/2013 40.00p 40.00p 35.10p 40.00p 243
09/07/2013 40.00p 40.00p 35.00p 40.00p 6309
08/07/2013 40.00p 42.50p 35.00p 40.00p 0
05/07/2013 42.50p 42.50p 35.00p 40.00p 3361
04/07/2013 42.50p 42.50p 39.50p 42.50p 56200
03/07/2013 42.50p 45.00p 35.00p 42.50p 6700
02/07/2013 37.50p 42.50p 32.50p 42.50p 42472
01/07/2013 37.50p 38.00p 36.10p 37.50p 950
28/06/2013 40.00p 41.00p 30.00p 30.00p 4010
27/06/2013 45.00p 45.00p 37.50p 37.50p 3616
26/06/2013 45.00p 45.00p 40.00p 45.00p 250
25/06/2013 47.50p 47.50p 32.00p 42.50p 12850
24/06/2013 47.50p 47.50p 45.00p 47.50p 5500
21/06/2013 47.50p 47.50p 40.00p 47.50p 38753
20/06/2013 47.50p 47.50p 45.90p 47.50p 1662
19/06/2013 47.50p 47.50p 40.00p 47.50p 0
18/06/2013 47.50p 47.50p 40.00p 47.50p 31101
17/06/2013 47.50p 47.50p 46.55p 47.50p 500
14/06/2013 47.50p 50.00p 42.50p 47.50p 15731
13/06/2013 47.50p 48.10p 45.00p 47.50p 0
12/06/2013 47.50p 48.10p 45.00p 47.50p 8500
11/06/2013 50.00p 50.00p 43.00p 47.50p 23306
10/06/2013 52.50p 55.00p 45.00p 50.00p 18252
07/06/2013 62.50p 62.50p 50.00p 55.00p 6500
06/06/2013 62.50p 62.50p 55.00p 62.50p 0
05/06/2013 62.50p 62.50p 55.00p 62.50p 1000
04/06/2013 52.50p 55.00p 50.00p 55.00p 2917
03/06/2013 60.00p 60.00p 50.00p 52.50p 4616
31/05/2013 60.00p 60.00p 50.00p 60.00p 4235
30/05/2013 62.50p 62.50p 55.00p 60.00p 4175
29/05/2013 65.00p 65.00p 55.00p 62.50p 8000
28/05/2013 65.00p 65.00p 57.50p 65.00p 2000
24/05/2013 65.00p 70.00p 65.00p 65.00p 15000
23/05/2013 65.00p 65.00p 56.00p 65.00p 2500
22/05/2013 65.00p 71.50p 55.60p 65.00p 0
21/05/2013 65.00p 71.50p 55.60p 65.00p 18602
20/05/2013 50.00p 65.00p 50.00p 65.00p 10987
17/05/2013 50.00p 50.00p 46.00p 50.00p 0
16/05/2013 50.00p 50.00p 46.00p 50.00p 4000
15/05/2013 50.00p 53.70p 45.00p 50.00p 8025
14/05/2013 50.00p 53.90p 47.50p 52.50p 27498
13/05/2013 45.00p 55.00p 45.00p 50.00p 9527
10/05/2013 45.00p 45.20p 45.00p 45.00p 3997
09/05/2013 45.00p 45.00p 44.50p 45.00p 500
08/05/2013 50.00p 50.00p 45.00p 45.00p 5258
07/05/2013 52.50p 52.50p 48.00p 50.00p 2000
03/05/2013 47.50p 52.50p 46.10p 52.50p 7500
02/05/2013 50.00p 50.00p 47.50p 47.50p 10000
01/05/2013 50.00p 52.00p 41.10p 50.00p 43860
30/04/2013 45.00p 55.00p 31.00p 50.00p 75287
29/04/2013 62.50p 62.50p 48.00p 55.00p 38999
26/04/2013 62.50p 62.50p 55.00p 62.50p 932
25/04/2013 62.50p 62.50p 55.00p 62.50p 4272
24/04/2013 62.50p 62.50p 55.00p 62.50p 11429
23/04/2013 65.00p 65.00p 51.00p 62.50p 5000
22/04/2013 65.00p 65.00p 60.00p 65.00p 621
19/04/2013 65.00p 65.00p 56.50p 65.00p 2503
18/04/2013 65.00p 65.00p 60.00p 65.00p 2809
17/04/2013 65.00p 65.00p 60.00p 65.00p 458
16/04/2013 67.50p 67.50p 56.00p 65.00p 7904
15/04/2013 67.50p 68.32p 61.00p 67.50p 8087
12/04/2013 67.50p 71.10p 61.00p 67.50p 2209
11/04/2013 67.50p 67.50p 61.00p 67.50p 1591
10/04/2013 67.50p 68.75p 60.25p 67.50p 4591
09/04/2013 62.50p 69.00p 60.00p 67.50p 11354
08/04/2013 67.50p 67.50p 60.00p 62.50p 14236
05/04/2013 67.50p 67.50p 61.00p 67.50p 2970
04/04/2013 70.00p 70.00p 65.00p 67.50p 5196
03/04/2013 70.00p 70.00p 65.00p 70.00p 4388
02/04/2013 67.50p 70.00p 65.00p 70.00p 2920
28/03/2013 70.00p 75.00p 65.02p 67.50p 7153
27/03/2013 70.00p 71.24p 65.00p 70.00p 10335
26/03/2013 70.00p 72.50p 65.10p 70.00p 5842
25/03/2013 72.50p 72.50p 66.00p 70.00p 7565
22/03/2013 72.50p 72.50p 70.05p 72.50p 1315
21/03/2013 71.00p 73.50p 65.00p 72.50p 9371
20/03/2013 72.50p 72.50p 65.84p 71.00p 5222
19/03/2013 72.50p 75.00p 70.01p 72.50p 10778
18/03/2013 72.50p 74.50p 70.20p 72.50p 2258
15/03/2013 72.50p 73.50p 70.00p 72.50p 8928
14/03/2013 72.50p 73.25p 70.00p 72.50p 13586
13/03/2013 75.00p 75.00p 70.00p 72.50p 6810
12/03/2013 75.00p 75.00p 70.00p 75.00p 4612
11/03/2013 75.00p 75.00p 70.25p 75.00p 8859
08/03/2013 75.00p 85.00p 71.80p 75.00p 1403
07/03/2013 72.50p 79.00p 70.25p 75.00p 18885
06/03/2013 80.00p 80.00p 71.60p 72.50p 6904
05/03/2013 80.00p 80.00p 75.10p 80.00p 3097
04/03/2013 77.50p 80.00p 75.10p 80.00p 6530
01/03/2013 80.00p 80.00p 75.00p 77.50p 4704
28/02/2013 82.50p 83.30p 75.00p 80.00p 7122
27/02/2013 82.50p 82.50p 77.25p 82.50p 3603
26/02/2013 82.50p 82.50p 76.50p 82.50p 6828
25/02/2013 82.50p 82.50p 76.50p 82.50p 4227
22/02/2013 82.50p 82.50p 76.50p 82.50p 4078
21/02/2013 82.50p 92.50p 71.00p 82.50p 24717
20/02/2013 67.50p 100.00p 67.50p 82.50p 166195
19/02/2013 67.50p 69.45p 66.25p 67.50p 6699
18/02/2013 67.50p 68.85p 65.00p 67.50p 6670
15/02/2013 67.50p 67.50p 65.00p 67.50p 1500
14/02/2013 66.50p 68.80p 63.00p 67.50p 10468
13/02/2013 67.50p 67.50p 63.00p 66.50p 6939
12/02/2013 67.50p 69.00p 65.00p 67.50p 6373
11/02/2013 68.50p 68.70p 64.00p 67.50p 4387
08/02/2013 68.50p 69.41p 65.00p 68.50p 1985
07/02/2013 68.50p 70.00p 61.00p 68.50p 8572
06/02/2013 68.50p 69.41p 66.25p 68.50p 3874
05/02/2013 71.00p 71.00p 65.00p 68.50p 8031
04/02/2013 72.50p 72.50p 70.00p 71.00p 2550
01/02/2013 70.00p 72.50p 67.00p 72.50p 7792
31/01/2013 70.00p 71.75p 70.00p 70.00p 330
30/01/2013 70.00p 72.00p 66.51p 70.00p 6074
29/01/2013 70.00p 72.50p 70.00p 70.00p 27
28/01/2013 72.50p 74.50p 66.00p 70.00p 17421
25/01/2013 75.00p 75.00p 70.00p 72.50p 2498
24/01/2013 75.00p 76.30p 70.10p 75.00p 2200
23/01/2013 75.00p 75.00p 70.10p 75.00p 2903
22/01/2013 70.00p 75.00p 67.50p 75.00p 5674
21/01/2013 72.50p 72.50p 65.25p 70.00p 23250
18/01/2013 72.50p 74.05p 70.10p 72.50p 2400
17/01/2013 75.00p 75.00p 70.00p 72.50p 2282
16/01/2013 75.00p 75.00p 70.50p 75.00p 110
15/01/2013 72.50p 75.00p 70.00p 75.00p 564
14/01/2013 75.00p 75.00p 70.00p 72.50p 4150
11/01/2013 77.50p 77.50p 65.00p 75.00p 14692
10/01/2013 77.50p 77.50p 75.00p 77.50p 3053
09/01/2013 77.50p 77.50p 70.50p 77.50p 2250
08/01/2013 77.50p 79.00p 70.50p 77.50p 8034
07/01/2013 77.50p 79.00p 75.00p 77.50p 5527
04/01/2013 85.00p 85.00p 75.00p 77.50p 4092
03/01/2013 87.50p 87.50p 80.00p 85.00p 3500
02/01/2013 75.00p 95.00p 75.00p 87.50p 9034
31/12/2012 75.00p 77.30p 75.00p 75.00p 0
28/12/2012 75.00p 77.30p 75.00p 75.00p 704
27/12/2012 75.00p 76.85p 75.00p 75.00p 765
24/12/2012 75.00p 76.90p 73.20p 75.00p 1640
21/12/2012 75.00p 76.85p 73.50p 75.00p 3678
20/12/2012 75.00p 80.00p 73.50p 75.00p 3637
19/12/2012 77.50p 78.90p 72.50p 75.00p 10741
18/12/2012 75.00p 81.00p 72.50p 77.50p 1333
17/12/2012 77.50p 81.00p 72.25p 75.00p 503
14/12/2012 77.50p 77.50p 77.00p 77.50p 1726
13/12/2012 72.50p 77.50p 71.00p 77.50p 3300
12/12/2012 80.00p 80.00p 72.50p 72.50p 8986
11/12/2012 80.00p 80.00p 70.00p 80.00p 0
10/12/2012 80.00p 80.00p 70.00p 80.00p 13102
07/12/2012 77.50p 80.00p 70.00p 80.00p 7750
06/12/2012 80.00p 80.00p 77.50p 77.50p 1900
05/12/2012 80.00p 80.00p 75.00p 80.00p 2100
04/12/2012 82.50p 82.50p 75.75p 80.00p 11094
03/12/2012 82.50p 82.50p 81.00p 82.50p 2644
30/11/2012 82.50p 82.50p 81.00p 82.50p 2852
29/11/2012 82.50p 82.50p 82.00p 82.50p 40
28/11/2012 82.50p 82.50p 81.00p 82.50p 189
27/11/2012 85.00p 85.00p 80.00p 82.50p 7822
26/11/2012 82.50p 85.00p 75.00p 85.00p 7259
23/11/2012 82.50p 82.50p 75.00p 82.50p 2775
22/11/2012 72.50p 84.00p 70.10p 82.50p 27893
21/11/2012 82.50p 84.00p 70.25p 72.50p 17075
20/11/2012 82.50p 83.50p 77.80p 82.50p 0
19/11/2012 82.50p 83.50p 77.80p 82.50p 12418
16/11/2012 82.50p 85.00p 78.90p 82.50p 5310
15/11/2012 90.00p 93.00p 80.00p 87.50p 7614
14/11/2012 92.50p 92.50p 86.00p 90.00p 550
13/11/2012 92.50p 92.50p 92.40p 92.50p 72
12/11/2012 92.50p 92.50p 85.15p 92.50p 2364
09/11/2012 92.50p 92.50p 85.15p 92.50p 4800
08/11/2012 92.50p 92.50p 86.51p 92.50p 2502
07/11/2012 87.50p 87.75p 87.20p 87.50p 5157
06/11/2012 92.50p 92.50p 85.00p 87.50p 1740
05/11/2012 92.50p 92.50p 85.00p 90.00p 8340
02/11/2012 92.50p 92.50p 82.50p 90.00p 2027
01/11/2012 97.50p 97.50p 90.10p 97.50p 124
31/10/2012 97.50p 99.74p 92.30p 97.50p 3179
30/10/2012 97.50p 105.00p 92.50p 97.50p 3554
29/10/2012 97.50p 101.25p 96.50p 97.50p 11098
26/10/2012 105.00p 105.00p 90.00p 102.50p 4534
25/10/2012 110.00p 115.00p 100.00p 105.00p 24785
24/10/2012 90.00p 127.00p 88.00p 110.00p 22818
23/10/2012 86.50p 93.00p 86.50p 90.00p 8714
22/10/2012 86.50p 90.00p 83.55p 86.50p 6438
19/10/2012 86.50p 86.50p 83.60p 86.50p 1000
18/10/2012 86.50p 90.00p 83.60p 86.50p 2743
17/10/2012 84.00p 86.50p 84.00p 86.50p 1732
16/10/2012 85.00p 86.50p 82.50p 84.00p 5319
15/10/2012 87.50p 97.50p 82.60p 87.50p 10680
12/10/2012 87.50p 87.50p 85.00p 87.50p 4012
11/10/2012 87.50p 87.50p 85.00p 87.50p 516
10/10/2012 87.50p 87.50p 82.00p 87.50p 4197
09/10/2012 87.50p 87.50p 86.00p 87.50p 956
08/10/2012 87.50p 87.50p 85.00p 87.50p 6532
05/10/2012 87.50p 87.50p 84.00p 87.50p 3768
04/10/2012 87.50p 87.50p 85.50p 87.50p 667
03/10/2012 92.50p 92.50p 85.00p 87.50p 3761
02/10/2012 92.50p 95.00p 89.18p 92.50p 6342
01/10/2012 92.50p 93.00p 89.76p 92.50p 10469
28/09/2012 92.50p 92.50p 88.71p 92.50p 4662
27/09/2012 92.50p 92.50p 91.90p 92.50p 2743
26/09/2012 92.50p 93.00p 87.00p 92.50p 2905

*Close Price adjusted for both dividends and splits