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
24/06/2011 237.50p 242.30p 225.00p 237.50p 2315
23/06/2011 237.50p 240.00p 225.40p 237.50p 2104
22/06/2011 237.50p 242.30p 225.40p 237.50p 652
21/06/2011 237.50p 238.50p 225.40p 237.50p 2208
20/06/2011 237.50p 237.50p 225.00p 237.50p 5880
17/06/2011 237.50p 238.50p 222.10p 237.50p 2582
16/06/2011 250.00p 250.00p 231.20p 237.50p 1457
15/06/2011 250.00p 252.50p 249.00p 250.00p 0
14/06/2011 250.00p 252.50p 249.00p 250.00p 210
13/06/2011 250.00p 250.00p 249.00p 250.00p 1694
10/06/2011 262.50p 262.50p 236.50p 250.00p 6605
09/06/2011 262.50p 268.10p 250.00p 262.50p 1344
08/06/2011 262.50p 268.10p 254.00p 262.50p 162
07/06/2011 262.50p 267.30p 250.00p 262.50p 3172
06/06/2011 262.50p 267.50p 252.90p 262.50p 2472
03/06/2011 262.50p 269.50p 250.00p 262.50p 2583
02/06/2011 262.50p 262.50p 260.00p 262.50p 1291
01/06/2011 287.50p 287.50p 250.00p 262.50p 4867
31/05/2011 287.50p 287.50p 275.00p 287.50p 2364
27/05/2011 287.50p 293.80p 275.00p 287.50p 3990
26/05/2011 300.00p 303.00p 275.00p 287.50p 7491
25/05/2011 300.00p 312.40p 275.00p 300.00p 5302
24/05/2011 287.50p 320.00p 287.50p 300.00p 6629
23/05/2011 275.00p 325.00p 262.50p 287.50p 14882
20/05/2011 250.00p 275.00p 250.00p 262.50p 3533
19/05/2011 250.00p 270.00p 228.00p 250.00p 3203
18/05/2011 250.00p 263.70p 245.00p 250.00p 5728
17/05/2011 262.50p 263.75p 250.00p 250.00p 3620
16/05/2011 275.00p 290.00p 253.00p 262.50p 6093
13/05/2011 262.50p 275.00p 255.00p 275.00p 8239
12/05/2011 262.50p 266.80p 250.00p 262.50p 726
11/05/2011 262.50p 275.00p 250.00p 262.50p 3918
10/05/2011 262.50p 263.80p 250.00p 250.00p 3673
09/05/2011 262.50p 262.50p 252.00p 262.50p 3780
06/05/2011 275.00p 275.00p 250.00p 262.50p 3679
05/05/2011 275.00p 275.00p 250.00p 275.00p 7243
04/05/2011 262.50p 297.00p 253.00p 275.00p 17676
03/05/2011 262.50p 275.00p 250.00p 262.50p 17779
28/04/2011 287.50p 287.50p 245.00p 262.50p 13301
27/04/2011 292.50p 299.00p 270.00p 287.50p 6026
26/04/2011 267.50p 274.00p 260.00p 270.00p 6657
21/04/2011 267.50p 273.20p 262.00p 267.50p 2744
20/04/2011 267.50p 272.50p 265.00p 267.50p 5350
19/04/2011 267.50p 272.50p 260.15p 267.50p 2449
18/04/2011 262.50p 275.00p 257.00p 267.50p 1987
15/04/2011 262.50p 275.00p 255.00p 262.50p 5260
14/04/2011 262.50p 275.00p 262.50p 262.50p 8658
13/04/2011 262.50p 272.00p 255.00p 262.50p 1437
12/04/2011 275.00p 275.00p 260.00p 262.50p 4820
11/04/2011 287.50p 300.00p 250.00p 275.00p 18893
08/04/2011 275.00p 296.00p 275.00p 287.50p 8181
07/04/2011 275.00p 282.00p 250.00p 275.00p 6710
06/04/2011 275.00p 284.00p 265.00p 275.00p 1481
05/04/2011 287.50p 287.50p 269.50p 275.00p 3081
04/04/2011 287.50p 317.00p 275.00p 287.50p 22322
01/04/2011 275.00p 294.50p 255.50p 275.00p 3569
31/03/2011 287.50p 299.80p 260.00p 275.00p 3885
30/03/2011 275.00p 299.50p 261.50p 287.50p 3871
29/03/2011 262.50p 275.00p 250.00p 275.00p 14569
28/03/2011 275.00p 282.10p 230.00p 262.50p 12760
25/03/2011 275.00p 287.00p 250.00p 275.00p 7655
24/03/2011 287.50p 288.00p 250.00p 275.00p 6621
23/03/2011 300.00p 312.50p 275.00p 287.50p 13813
22/03/2011 275.00p 312.00p 250.00p 300.00p 23057
21/03/2011 250.00p 269.60p 230.00p 250.00p 8945
18/03/2011 250.00p 275.00p 230.00p 250.00p 4830
17/03/2011 275.00p 275.00p 225.50p 250.00p 17739
16/03/2011 275.00p 280.00p 251.00p 275.00p 3480
15/03/2011 287.50p 300.00p 225.00p 275.00p 41350
14/03/2011 312.50p 320.00p 250.00p 287.50p 12297
11/03/2011 350.00p 350.00p 275.00p 312.50p 13854
10/03/2011 362.50p 360.00p 300.00p 350.00p 6556
09/03/2011 375.00p 372.00p 337.50p 362.50p 5459
08/03/2011 375.00p 425.00p 350.00p 375.00p 34774
07/03/2011 337.50p 350.00p 326.50p 337.50p 5777
04/03/2011 362.50p 375.00p 300.00p 337.50p 23008
03/03/2011 337.50p 362.50p 325.00p 362.50p 19455
02/03/2011 337.50p 345.00p 326.25p 337.50p 11393
01/03/2011 337.50p 362.50p 335.00p 337.50p 19898
28/02/2011 350.00p 358.00p 335.00p 337.50p 8087
25/02/2011 350.00p 395.00p 340.00p 350.00p 7041
24/02/2011 350.00p 375.00p 332.00p 350.00p 53797
23/02/2011 325.00p 365.00p 305.00p 350.00p 36918
22/02/2011 350.00p 352.50p 300.00p 325.00p 17800
21/02/2011 350.00p 359.00p 325.00p 350.00p 9101
18/02/2011 337.50p 365.00p 331.00p 350.00p 4722
17/02/2011 350.00p 365.00p 325.00p 337.50p 7986
16/02/2011 350.00p 358.10p 305.00p 350.00p 7563
15/02/2011 350.00p 375.00p 330.00p 350.00p 6698
14/02/2011 350.00p 360.00p 325.00p 350.00p 10624
11/02/2011 365.00p 365.00p 325.50p 350.00p 4040
10/02/2011 339.50p 375.00p 339.50p 362.50p 10807
09/02/2011 344.50p 370.00p 325.00p 337.50p 11376
08/02/2011 381.00p 389.00p 350.00p 362.50p 20915
07/02/2011 351.30p 365.00p 348.80p 350.00p 5625
04/02/2011 350.00p 365.00p 350.00p 362.50p 4269
03/02/2011 369.50p 375.00p 330.00p 362.50p 14449
02/02/2011 363.00p 400.00p 350.00p 375.00p 23685
01/02/2011 337.50p 375.00p 315.00p 350.00p 12558
31/01/2011 337.50p 375.00p 305.00p 337.50p 9629
28/01/2011 337.50p 344.90p 275.00p 337.50p 19019
27/01/2011 350.00p 350.00p 302.50p 337.50p 5424
26/01/2011 375.00p 390.00p 300.00p 350.00p 18082
25/01/2011 375.00p 390.00p 350.00p 375.00p 15710
24/01/2011 375.00p 400.00p 357.00p 375.00p 9621
21/01/2011 375.00p 376.00p 355.00p 375.00p 4857
20/01/2011 387.50p 394.00p 350.00p 375.00p 10907
19/01/2011 437.50p 474.60p 360.00p 387.50p 40873
18/01/2011 350.00p 364.50p 333.00p 350.00p 3784
17/01/2011 330.00p 355.00p 325.00p 350.00p 3928
14/01/2011 350.00p 374.00p 325.00p 350.00p 10365
13/01/2011 388.30p 388.50p 350.00p 375.00p 7690
12/01/2011 350.00p 400.00p 350.00p 387.50p 23711
11/01/2011 376.50p 405.00p 350.00p 362.50p 20585
10/01/2011 350.00p 430.00p 350.00p 400.00p 69180
07/01/2011 325.00p 375.00p 317.50p 350.00p 60360
06/01/2011 325.00p 380.00p 315.00p 325.00p 25513
05/01/2011 337.50p 340.00p 300.00p 325.00p 11858
04/01/2011 312.50p 350.00p 306.00p 337.50p 39345
31/12/2010 312.50p 325.00p 303.00p 325.00p 5691
30/12/2010 337.50p 340.00p 275.00p 312.50p 13048
29/12/2010 275.00p 350.00p 265.00p 337.50p 46883
24/12/2010 275.00p 285.00p 275.00p 275.00p 934
23/12/2010 275.00p 300.00p 250.00p 275.00p 6964
22/12/2010 287.50p 287.50p 275.00p 287.50p 6758
21/12/2010 287.50p 287.50p 275.00p 287.50p 5628
20/12/2010 287.50p 300.00p 275.00p 287.50p 24813
17/12/2010 275.00p 286.00p 252.00p 275.00p 6397
16/12/2010 262.50p 284.50p 250.25p 275.00p 9102
15/12/2010 262.50p 267.50p 250.90p 262.50p 3554
14/12/2010 275.00p 275.00p 250.00p 262.50p 2318
13/12/2010 275.00p 278.70p 250.00p 275.00p 6748
10/12/2010 287.50p 290.00p 275.00p 275.00p 12051
09/12/2010 275.00p 295.00p 265.00p 287.50p 40698
08/12/2010 275.00p 291.00p 255.00p 275.00p 24105
07/12/2010 262.50p 300.00p 250.00p 275.00p 49257
06/12/2010 250.00p 285.00p 235.00p 262.50p 58230
03/12/2010 237.50p 260.00p 229.60p 250.00p 11801
02/12/2010 237.50p 245.00p 229.00p 237.50p 3470
01/12/2010 237.50p 237.50p 227.50p 237.50p 2113
30/11/2010 250.00p 274.00p 225.00p 237.50p 28528
29/11/2010 250.00p 275.00p 212.50p 250.00p 21391
26/11/2010 250.00p 275.00p 228.00p 250.00p 19008
25/11/2010 250.00p 274.00p 226.00p 250.00p 15448
24/11/2010 250.00p 274.00p 225.00p 250.00p 72241
23/11/2010 275.00p 275.00p 250.00p 262.50p 3915
22/11/2010 275.00p 275.00p 252.50p 275.00p 3540
19/11/2010 262.50p 275.00p 251.30p 275.00p 2381
18/11/2010 262.50p 262.50p 251.30p 262.50p 3462
17/11/2010 275.00p 275.00p 251.30p 262.50p 861
16/11/2010 275.00p 275.00p 275.00p 275.00p 1362
15/11/2010 275.00p 279.50p 255.00p 275.00p 3896
12/11/2010 275.00p 285.00p 260.00p 275.00p 2510
11/11/2010 275.00p 285.00p 258.50p 275.00p 959
10/11/2010 262.50p 292.50p 256.00p 275.00p 31065
09/11/2010 312.50p 312.50p 253.00p 262.50p 35685
08/11/2010 300.00p 302.00p 288.00p 300.00p 9018
05/11/2010 300.00p 325.00p 285.00p 300.00p 4970
04/11/2010 312.50p 312.50p 287.50p 300.00p 16076
03/11/2010 275.00p 322.50p 275.00p 312.50p 77145
02/11/2010 262.50p 299.00p 259.50p 275.00p 28576
01/11/2010 275.00p 275.00p 258.50p 262.50p 22204
29/10/2010 300.00p 300.00p 237.50p 275.00p 18726
28/10/2010 262.50p 265.00p 256.00p 262.50p 2250
27/10/2010 262.50p 275.00p 252.25p 262.50p 5823
26/10/2010 237.50p 275.00p 237.50p 262.50p 48179
25/10/2010 237.50p 262.50p 229.00p 237.50p 14082
22/10/2010 237.50p 245.00p 234.00p 237.50p 5550
21/10/2010 237.50p 237.50p 225.25p 237.50p 665
20/10/2010 237.50p 250.00p 228.00p 237.50p 6030
19/10/2010 250.00p 250.00p 212.50p 237.50p 9896
18/10/2010 262.50p 262.50p 225.00p 250.00p 4624
15/10/2010 262.50p 268.50p 250.00p 262.50p 7178
14/10/2010 262.50p 275.00p 237.50p 262.50p 9265
13/10/2010 237.50p 275.00p 225.00p 262.50p 31285
12/10/2010 237.50p 250.00p 237.50p 237.50p 11449
11/10/2010 262.50p 262.50p 225.00p 237.50p 23553
08/10/2010 262.50p 262.50p 250.00p 262.50p 8165
07/10/2010 275.00p 282.00p 250.00p 262.50p 12337
06/10/2010 262.50p 300.00p 260.20p 275.00p 96084
05/10/2010 237.50p 240.90p 235.00p 237.50p 2750
04/10/2010 237.50p 242.00p 225.00p 237.50p 9408
01/10/2010 237.50p 243.75p 227.20p 237.50p 9330
30/09/2010 237.50p 244.00p 225.25p 237.50p 8378
29/09/2010 237.50p 244.75p 225.00p 237.50p 26420
28/09/2010 225.00p 240.00p 205.00p 237.50p 30733
27/09/2010 212.50p 225.00p 200.00p 225.00p 13136
24/09/2010 237.50p 237.50p 227.00p 237.50p 3037
23/09/2010 237.50p 237.50p 220.00p 237.50p 1801
22/09/2010 237.50p 237.50p 225.00p 237.50p 6783
21/09/2010 237.50p 237.50p 225.00p 237.50p 2379
20/09/2010 237.50p 237.50p 225.00p 237.50p 3910
17/09/2010 250.00p 250.00p 225.00p 237.50p 2860
16/09/2010 250.00p 250.00p 225.00p 250.00p 4229
15/09/2010 225.00p 250.00p 207.50p 250.00p 5499
14/09/2010 237.50p 237.50p 207.50p 225.00p 24500
13/09/2010 237.50p 240.00p 220.00p 237.50p 1357
10/09/2010 212.50p 245.00p 212.50p 237.50p 5413
09/09/2010 212.50p 223.75p 203.00p 212.50p 34011
08/09/2010 212.50p 220.00p 201.00p 212.50p 4560

*Close Price adjusted for both dividends and splits