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
25/09/2012 92.50p 93.80p 90.00p 92.50p 4984
24/09/2012 92.50p 94.29p 87.00p 92.50p 12147
21/09/2012 92.50p 94.50p 90.00p 92.50p 10082
20/09/2012 90.00p 93.00p 87.00p 92.50p 11972
19/09/2012 90.00p 93.50p 85.00p 90.00p 3536
18/09/2012 90.00p 95.00p 86.60p 90.00p 8245
17/09/2012 90.00p 92.00p 86.50p 87.50p 3621
14/09/2012 90.00p 91.70p 86.00p 90.00p 8473
13/09/2012 92.50p 93.00p 87.70p 90.00p 19326
12/09/2012 107.50p 110.40p 87.00p 92.50p 60365
11/09/2012 107.50p 115.00p 101.00p 107.50p 17605
10/09/2012 117.50p 122.00p 99.61p 107.50p 34487
07/09/2012 92.50p 134.50p 92.50p 117.50p 109424
06/09/2012 90.00p 95.00p 88.50p 92.50p 14419
05/09/2012 72.50p 93.00p 72.50p 90.00p 20516
04/09/2012 75.00p 76.90p 70.00p 72.50p 6583
03/09/2012 75.00p 76.90p 72.00p 75.00p 1644
31/08/2012 75.00p 75.00p 73.00p 75.00p 1000
30/08/2012 75.00p 75.00p 73.00p 75.00p 138
29/08/2012 77.50p 77.50p 73.00p 75.00p 3420
28/08/2012 77.50p 79.00p 65.00p 77.50p 13504
24/08/2012 80.00p 85.00p 78.00p 80.00p 4180
23/08/2012 80.00p 84.00p 80.00p 80.00p 5146
22/08/2012 80.00p 82.00p 80.00p 80.00p 413
21/08/2012 80.00p 82.20p 75.00p 80.00p 6303
20/08/2012 80.00p 82.20p 75.00p 80.00p 6449
17/08/2012 80.00p 83.20p 77.00p 80.00p 1304
16/08/2012 85.00p 85.00p 76.70p 80.00p 11300
15/08/2012 85.00p 89.50p 81.10p 85.00p 0
14/08/2012 85.00p 89.50p 81.10p 85.00p 5635
13/08/2012 87.50p 94.50p 83.50p 85.00p 4769
10/08/2012 90.00p 95.00p 82.60p 87.50p 7799
09/08/2012 85.00p 97.00p 80.70p 85.00p 15607
08/08/2012 72.50p 85.00p 72.50p 85.00p 44203
07/08/2012 70.00p 80.00p 70.00p 72.50p 8927
06/08/2012 67.50p 70.00p 65.00p 70.00p 38897
03/08/2012 67.50p 67.75p 60.00p 67.50p 33742
02/08/2012 67.50p 67.50p 64.25p 67.50p 1959
01/08/2012 67.50p 67.50p 67.00p 67.50p 1100
31/07/2012 67.50p 67.50p 65.00p 67.50p 0
30/07/2012 67.50p 67.50p 65.00p 67.50p 1825
27/07/2012 72.50p 72.50p 61.00p 67.50p 10446
26/07/2012 70.00p 72.50p 70.00p 72.50p 4265
25/07/2012 72.50p 72.50p 62.50p 72.50p 30650
24/07/2012 72.50p 72.50p 72.10p 72.50p 33
23/07/2012 72.50p 73.25p 71.90p 72.50p 2650
20/07/2012 72.50p 75.00p 70.40p 72.50p 43504
19/07/2012 72.50p 72.50p 70.50p 72.50p 1395
18/07/2012 72.50p 72.50p 70.00p 72.50p 650
17/07/2012 72.50p 72.50p 70.00p 72.50p 783
16/07/2012 72.50p 72.50p 68.00p 72.50p 6876
13/07/2012 72.50p 72.50p 68.00p 72.50p 2511
12/07/2012 72.50p 72.50p 70.00p 72.50p 1679
11/07/2012 72.50p 72.50p 70.00p 72.50p 2450
10/07/2012 72.50p 72.50p 70.00p 72.50p 2212
09/07/2012 72.50p 73.00p 71.00p 72.50p 5932
06/07/2012 72.50p 72.50p 67.50p 72.50p 20000
05/07/2012 72.50p 75.00p 71.25p 72.50p 6765
04/07/2012 72.50p 75.00p 70.50p 72.50p 7150
03/07/2012 72.50p 75.00p 70.10p 72.50p 3188
02/07/2012 67.50p 75.00p 67.50p 72.50p 3352
29/06/2012 67.50p 70.00p 65.10p 67.50p 1423
28/06/2012 65.00p 68.75p 65.00p 67.50p 3929
27/06/2012 70.00p 70.00p 65.00p 67.50p 3000
26/06/2012 75.00p 75.00p 61.00p 70.00p 13355
25/06/2012 75.00p 77.00p 70.00p 75.00p 5606
22/06/2012 75.00p 79.00p 71.50p 75.00p 7947
21/06/2012 67.50p 84.00p 67.50p 75.00p 29109
20/06/2012 62.50p 70.00p 60.50p 67.50p 22381
19/06/2012 62.50p 62.90p 56.25p 62.50p 11818
18/06/2012 65.00p 65.00p 60.00p 62.50p 16616
15/06/2012 72.50p 72.50p 62.00p 67.50p 7450
14/06/2012 68.00p 73.00p 67.50p 72.50p 6531
13/06/2012 68.00p 68.90p 67.50p 68.00p 1276
12/06/2012 72.50p 72.50p 67.20p 68.00p 2309
11/06/2012 73.50p 73.50p 70.00p 72.50p 7300
08/06/2012 73.50p 73.50p 72.00p 73.50p 1671
07/06/2012 73.50p 73.50p 72.00p 73.50p 1000
06/06/2012 77.50p 77.50p 60.00p 73.50p 16812
01/06/2012 76.50p 77.00p 75.00p 76.50p 2764
31/05/2012 76.50p 76.50p 75.15p 76.50p 826
30/05/2012 77.50p 79.00p 75.60p 76.50p 8324
29/05/2012 77.50p 78.00p 77.50p 77.50p 700
28/05/2012 77.50p 80.00p 75.00p 77.50p 7907
25/05/2012 82.50p 82.50p 70.00p 77.50p 64963
24/05/2012 97.50p 97.50p 90.00p 92.50p 24000
23/05/2012 96.50p 105.00p 95.00p 97.50p 17874
22/05/2012 95.00p 95.00p 90.00p 93.50p 11519
21/05/2012 91.00p 100.00p 90.00p 95.00p 11079
18/05/2012 97.50p 99.00p 80.00p 91.00p 44149
17/05/2012 107.50p 107.50p 95.00p 97.50p 2616
16/05/2012 107.50p 109.00p 100.00p 107.50p 12730
15/05/2012 110.00p 110.00p 105.00p 107.50p 6130
14/05/2012 105.00p 124.00p 101.00p 110.00p 39072
11/05/2012 87.50p 105.00p 87.50p 102.50p 23583
10/05/2012 87.50p 87.50p 87.00p 87.50p 1000
09/05/2012 92.50p 92.50p 85.00p 87.50p 13575
08/05/2012 92.50p 93.75p 91.75p 92.50p 4746
04/05/2012 92.50p 93.50p 92.50p 92.50p 412
03/05/2012 92.50p 92.50p 92.25p 92.50p 775
02/05/2012 92.50p 92.50p 92.25p 92.50p 1143
01/05/2012 92.50p 92.50p 91.75p 92.50p 1958
30/04/2012 97.50p 97.50p 90.00p 92.50p 12003
27/04/2012 100.00p 100.00p 90.00p 97.50p 18074
26/04/2012 102.50p 102.50p 95.00p 100.00p 7970
25/04/2012 102.50p 105.00p 95.00p 102.50p 1900
24/04/2012 102.50p 102.50p 100.00p 102.50p 651
23/04/2012 100.00p 103.00p 97.00p 102.50p 9075
20/04/2012 102.50p 102.50p 95.00p 100.00p 4174
19/04/2012 102.50p 102.50p 90.00p 102.50p 1918
18/04/2012 102.50p 102.50p 100.00p 102.50p 6178
17/04/2012 97.50p 104.50p 97.50p 102.50p 14811
16/04/2012 100.00p 103.00p 97.50p 100.00p 2300
13/04/2012 105.00p 105.00p 95.00p 100.00p 6751
12/04/2012 112.50p 112.50p 90.00p 105.00p 112023
11/04/2012 112.50p 112.50p 110.10p 112.50p 760
10/04/2012 112.50p 112.50p 111.00p 112.50p 4163
05/04/2012 112.50p 113.90p 100.00p 112.50p 6546
04/04/2012 115.00p 115.00p 110.00p 112.50p 3035
03/04/2012 115.00p 115.00p 110.00p 115.00p 901
02/04/2012 115.00p 117.00p 106.50p 115.00p 4940
30/03/2012 120.00p 120.00p 106.50p 115.00p 8215
29/03/2012 119.00p 122.00p 105.10p 117.50p 17067
28/03/2012 117.50p 120.00p 115.00p 116.50p 7524
27/03/2012 121.50p 121.60p 105.00p 117.50p 9799
26/03/2012 122.50p 122.50p 115.00p 121.50p 36505
23/03/2012 120.00p 124.00p 111.00p 122.50p 5621
22/03/2012 120.00p 122.40p 115.00p 120.00p 289
21/03/2012 120.00p 120.00p 115.00p 120.00p 845
20/03/2012 122.50p 125.00p 115.00p 120.00p 5958
19/03/2012 122.50p 125.00p 116.00p 120.00p 8895
16/03/2012 122.50p 130.00p 116.50p 120.00p 18132
15/03/2012 122.50p 126.25p 119.00p 122.50p 6675
14/03/2012 122.50p 125.78p 119.00p 122.50p 5680
13/03/2012 122.50p 125.90p 115.30p 122.50p 8691
12/03/2012 122.50p 132.74p 121.00p 122.50p 5547
09/03/2012 122.50p 130.00p 118.50p 122.50p 13872
08/03/2012 127.50p 128.40p 118.00p 122.50p 9104
07/03/2012 122.50p 135.00p 122.50p 127.50p 45515
06/03/2012 120.00p 126.00p 115.00p 125.00p 10522
05/03/2012 120.00p 120.50p 115.00p 120.00p 5469
02/03/2012 120.00p 125.00p 116.00p 120.00p 21999
01/03/2012 120.00p 159.23p 110.00p 120.00p 42218
29/02/2012 125.00p 125.00p 110.00p 120.00p 24350
28/02/2012 112.50p 129.00p 112.50p 125.00p 46540
27/02/2012 112.50p 120.00p 112.50p 112.50p 3827
24/02/2012 112.50p 120.00p 110.77p 112.50p 6243
23/02/2012 105.00p 120.00p 101.50p 112.50p 35635
22/02/2012 107.50p 110.00p 100.00p 105.00p 25970
21/02/2012 112.50p 112.50p 105.00p 107.50p 3313
20/02/2012 112.50p 115.00p 106.50p 112.50p 12190
17/02/2012 112.50p 115.40p 105.00p 112.50p 9457
16/02/2012 112.50p 117.00p 106.48p 112.50p 9065
15/02/2012 107.50p 118.50p 107.50p 112.50p 6777
14/02/2012 115.00p 115.00p 106.25p 107.50p 7449
13/02/2012 117.50p 119.00p 110.00p 115.00p 21807
10/02/2012 117.50p 119.00p 115.25p 117.50p 9493
09/02/2012 117.50p 120.00p 115.50p 117.50p 9324
08/02/2012 117.50p 125.09p 115.25p 117.50p 9625
07/02/2012 122.50p 123.75p 112.50p 117.50p 11686
06/02/2012 120.00p 144.00p 116.50p 122.50p 84566
03/02/2012 112.50p 138.00p 105.00p 117.50p 188689
02/02/2012 107.50p 111.25p 103.75p 107.50p 2753
01/02/2012 107.50p 107.50p 104.90p 107.50p 3000
31/01/2012 112.50p 113.00p 91.00p 107.50p 9515
30/01/2012 112.50p 118.00p 105.00p 112.50p 15070
27/01/2012 112.50p 115.00p 108.10p 112.50p 9573
26/01/2012 110.00p 114.00p 100.00p 110.00p 10464
25/01/2012 102.50p 130.00p 100.50p 110.00p 5884
24/01/2012 102.50p 119.00p 100.50p 102.50p 2208
23/01/2012 95.00p 110.00p 93.30p 102.50p 22872
20/01/2012 97.50p 98.90p 93.20p 95.00p 6050
19/01/2012 100.00p 100.00p 95.00p 97.50p 1745
18/01/2012 102.50p 102.50p 95.00p 100.00p 8641
17/01/2012 105.00p 105.00p 96.50p 102.50p 10377
16/01/2012 92.50p 105.00p 92.50p 105.00p 30010
13/01/2012 82.50p 95.00p 75.00p 92.50p 56150
12/01/2012 90.00p 90.00p 75.00p 82.50p 68355
11/01/2012 87.50p 90.00p 86.50p 90.00p 6648
10/01/2012 87.50p 110.00p 80.00p 92.50p 60309
09/01/2012 102.50p 105.00p 100.10p 105.00p 7650
06/01/2012 102.50p 103.75p 101.25p 102.50p 3580
05/01/2012 102.50p 104.50p 100.00p 102.50p 8713
04/01/2012 102.50p 103.00p 100.00p 102.50p 3798
03/01/2012 100.00p 103.00p 100.00p 102.50p 1659
30/12/2011 102.50p 103.20p 90.00p 102.50p 0
29/12/2011 102.50p 103.20p 90.00p 102.50p 4000
28/12/2011 102.50p 103.39p 100.00p 102.50p 5653
23/12/2011 100.00p 102.50p 98.70p 102.50p 750
22/12/2011 100.00p 100.00p 98.70p 100.00p 1000
21/12/2011 100.00p 100.50p 95.00p 100.00p 3995
20/12/2011 102.50p 102.50p 95.75p 100.00p 2124
19/12/2011 102.50p 102.50p 95.30p 102.50p 2060
16/12/2011 102.50p 108.00p 95.30p 102.50p 8086
15/12/2011 97.50p 97.90p 90.00p 97.50p 8110
14/12/2011 97.50p 97.50p 95.00p 97.50p 2650
13/12/2011 97.50p 98.10p 95.00p 97.50p 10224
12/12/2011 97.50p 100.07p 96.30p 97.50p 2160
09/12/2011 97.50p 99.40p 97.50p 97.50p 150
08/12/2011 92.50p 100.00p 92.50p 97.50p 8000

*Close Price adjusted for both dividends and splits