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
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
07/12/2011 92.50p 94.40p 91.00p 92.50p 1095
06/12/2011 92.50p 92.50p 91.00p 92.50p 0
05/12/2011 92.50p 92.50p 91.00p 92.50p 108
02/12/2011 92.50p 94.60p 90.00p 92.50p 4176
01/12/2011 95.00p 95.20p 92.50p 92.50p 612
30/11/2011 95.00p 95.20p 95.00p 95.00p 50
29/11/2011 97.50p 97.60p 90.50p 95.00p 6155
28/11/2011 102.50p 102.50p 95.00p 97.50p 6411
25/11/2011 95.00p 102.50p 93.00p 102.50p 2998
24/11/2011 92.50p 100.00p 90.50p 95.00p 10745
23/11/2011 92.50p 92.50p 91.00p 92.50p 842
22/11/2011 95.00p 95.00p 92.50p 92.50p 1062
21/11/2011 97.50p 97.50p 93.01p 95.00p 2242
18/11/2011 102.50p 107.00p 81.00p 97.50p 15842
17/11/2011 87.50p 105.00p 87.50p 102.50p 20059
16/11/2011 90.00p 92.90p 86.50p 87.50p 20318
15/11/2011 92.50p 95.00p 86.00p 90.00p 35105
14/11/2011 87.50p 95.00p 85.50p 92.50p 29039
11/11/2011 87.50p 87.50p 85.10p 87.50p 1373
10/11/2011 87.50p 87.50p 85.00p 87.50p 3199
09/11/2011 87.50p 89.00p 85.00p 87.50p 8324
08/11/2011 87.50p 87.50p 87.20p 87.50p 1173
07/11/2011 87.50p 87.60p 87.50p 87.50p 25
04/11/2011 87.50p 88.00p 87.50p 87.50p 2704
03/11/2011 87.50p 88.00p 87.50p 87.50p 1201
02/11/2011 92.50p 95.00p 85.00p 87.50p 13010
01/11/2011 100.00p 100.00p 89.15p 92.50p 12983
31/10/2011 100.00p 100.00p 95.00p 100.00p 9575
28/10/2011 102.50p 102.50p 92.46p 97.50p 7368
27/10/2011 95.00p 97.50p 91.10p 97.50p 4016
26/10/2011 87.50p 94.25p 85.75p 92.50p 12926
25/10/2011 90.00p 95.00p 79.57p 87.50p 9526
24/10/2011 90.00p 95.00p 85.00p 90.00p 2361
21/10/2011 90.00p 95.00p 88.00p 90.00p 7376
20/10/2011 90.00p 95.00p 87.49p 90.00p 30236
19/10/2011 95.00p 100.00p 80.99p 90.00p 21362
18/10/2011 95.00p 100.00p 90.00p 95.00p 25447
17/10/2011 95.00p 99.50p 92.50p 95.00p 1484
14/10/2011 92.50p 98.00p 90.00p 95.00p 98574
13/10/2011 95.00p 95.00p 91.00p 92.50p 25037
12/10/2011 95.00p 100.00p 91.00p 95.00p 141220
11/10/2011 95.00p 96.70p 91.10p 95.00p 2656
10/10/2011 95.00p 97.30p 93.90p 95.00p 1231
07/10/2011 95.00p 97.30p 90.00p 95.00p 15959
06/10/2011 92.50p 98.50p 90.00p 95.00p 10969
05/10/2011 92.50p 98.00p 86.10p 92.50p 12210
04/10/2011 112.50p 124.00p 78.75p 92.50p 30576
03/10/2011 112.50p 124.00p 100.00p 112.50p 64032
30/09/2011 112.50p 124.00p 95.00p 112.50p 111466
29/09/2011 137.50p 137.50p 90.00p 112.50p 172617
28/09/2011 150.00p 152.50p 137.50p 150.00p 0
27/09/2011 137.50p 152.50p 137.50p 150.00p 2139
26/09/2011 137.50p 139.50p 125.00p 137.50p 2999
23/09/2011 137.50p 137.50p 125.00p 137.50p 1501
22/09/2011 137.50p 139.50p 137.50p 137.50p 327
21/09/2011 137.50p 140.00p 137.50p 137.50p 5034
20/09/2011 137.50p 143.80p 137.50p 137.50p 1581
19/09/2011 162.50p 162.50p 132.50p 137.50p 10760
16/09/2011 162.50p 162.50p 150.00p 150.00p 3250
15/09/2011 162.50p 164.00p 150.00p 162.50p 879
14/09/2011 162.50p 162.50p 153.00p 162.50p 900
13/09/2011 162.50p 168.75p 151.00p 162.50p 3343
12/09/2011 162.50p 168.75p 162.50p 162.50p 2143
09/09/2011 162.50p 169.00p 156.30p 162.50p 1692
08/09/2011 162.50p 169.81p 159.00p 162.50p 7497
07/09/2011 162.50p 162.50p 160.00p 162.50p 2041
06/09/2011 162.50p 164.24p 150.00p 162.50p 266
05/09/2011 162.50p 175.00p 162.50p 162.50p 2000
02/09/2011 162.50p 175.00p 160.00p 162.50p 2140
01/09/2011 162.50p 163.00p 135.00p 162.50p 24130
31/08/2011 162.50p 163.75p 150.72p 162.50p 3792
30/08/2011 162.50p 162.90p 157.70p 162.50p 550
26/08/2011 162.50p 163.50p 157.70p 162.50p 1322
25/08/2011 162.50p 163.80p 157.70p 162.50p 436
24/08/2011 175.00p 188.66p 157.50p 162.50p 4414
23/08/2011 175.00p 177.50p 175.00p 175.00p 1750
22/08/2011 162.50p 180.00p 140.00p 175.00p 13593
19/08/2011 162.50p 175.00p 162.00p 162.50p 3307
18/08/2011 175.00p 175.00p 155.00p 162.50p 1511
17/08/2011 175.00p 189.00p 163.00p 175.00p 579
16/08/2011 175.00p 188.00p 163.00p 175.00p 1118
15/08/2011 175.00p 188.00p 162.50p 175.00p 6430
12/08/2011 162.50p 195.00p 158.75p 175.00p 10961
11/08/2011 187.50p 187.50p 155.00p 162.50p 15288
10/08/2011 162.50p 187.50p 153.80p 187.50p 7266
09/08/2011 162.50p 175.00p 150.00p 162.50p 12548
08/08/2011 200.00p 200.00p 137.50p 162.50p 10695
05/08/2011 200.00p 225.00p 150.00p 200.00p 17217
04/08/2011 212.50p 212.50p 178.00p 200.00p 7913
03/08/2011 212.50p 219.00p 200.00p 212.50p 3591
02/08/2011 225.00p 225.00p 201.30p 212.50p 3308
01/08/2011 225.00p 225.00p 225.00p 225.00p 221
29/07/2011 225.00p 237.50p 205.00p 225.00p 4160
28/07/2011 225.00p 227.84p 211.00p 225.00p 310
27/07/2011 237.50p 240.00p 209.00p 225.00p 7626
26/07/2011 225.00p 225.00p 200.00p 225.00p 0
25/07/2011 225.00p 225.00p 200.00p 225.00p 836
22/07/2011 225.00p 235.00p 202.50p 225.00p 3358
21/07/2011 225.00p 225.00p 205.50p 225.00p 2750
20/07/2011 225.00p 225.00p 212.50p 225.00p 1000
19/07/2011 225.00p 225.00p 215.00p 225.00p 2511
18/07/2011 225.00p 250.00p 215.00p 225.00p 12226
15/07/2011 212.50p 250.00p 212.50p 225.00p 3222
14/07/2011 212.50p 250.00p 190.00p 212.50p 5718
13/07/2011 212.50p 212.50p 189.00p 212.50p 450
12/07/2011 225.00p 225.00p 200.60p 212.50p 4873
11/07/2011 237.50p 250.00p 175.20p 225.00p 11019
08/07/2011 250.00p 260.00p 232.70p 250.00p 3248
07/07/2011 250.00p 250.00p 232.00p 250.00p 3708
06/07/2011 250.00p 257.00p 231.00p 250.00p 2708
05/07/2011 250.00p 255.20p 238.00p 250.00p 600
04/07/2011 237.50p 260.00p 212.50p 250.00p 8609
01/07/2011 237.50p 237.50p 205.00p 212.50p 2852
30/06/2011 237.50p 237.50p 225.00p 237.50p 2502
29/06/2011 225.00p 240.00p 225.00p 237.50p 1751
28/06/2011 225.00p 239.50p 225.00p 225.00p 410
27/06/2011 237.50p 237.50p 201.40p 225.00p 1284
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

*Close Price adjusted for both dividends and splits