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
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
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

*Close Price adjusted for both dividends and splits