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
02/03/2020 0.98p 1.00p 0.95p 0.98p 266486
28/02/2020 0.98p 0.98p 0.95p 0.98p 7768
27/02/2020 1.03p 1.03p 0.97p 0.98p 659531
26/02/2020 1.05p 1.05p 1.00p 1.05p 7679
25/02/2020 1.08p 1.08p 1.00p 1.05p 10447
24/02/2020 1.10p 1.10p 0.95p 1.08p 119970
21/02/2020 1.10p 1.10p 1.00p 1.10p 186231
20/02/2020 1.10p 1.10p 1.00p 1.10p 892472
19/02/2020 1.10p 1.10p 0.98p 1.10p 1014249
18/02/2020 1.10p 1.10p 1.02p 1.10p 1195
17/02/2020 1.10p 1.10p 1.02p 1.10p 1260
14/02/2020 1.10p 1.10p 1.02p 1.10p 7500
13/02/2020 1.10p 1.10p 1.02p 1.10p 284045
12/02/2020 1.10p 1.10p 1.02p 1.10p 79073
11/02/2020 1.10p 1.10p 1.00p 1.10p 438486
10/02/2020 1.20p 1.23p 1.00p 1.10p 3918751
07/02/2020 1.05p 1.05p 1.01p 1.03p 260000
06/02/2020 1.05p 1.05p 1.01p 1.05p 11204
05/02/2020 1.05p 1.05p 1.01p 1.05p 24250
04/02/2020 1.05p 1.05p 1.01p 1.05p 128924
03/02/2020 1.05p 1.06p 1.03p 1.05p 186080
31/01/2020 1.05p 1.06p 1.05p 1.05p 150000
30/01/2020 1.05p 1.08p 1.00p 1.05p 833201
29/01/2020 1.05p 1.08p 1.04p 1.05p 39737
28/01/2020 1.05p 1.08p 1.03p 1.05p 1514543
27/01/2020 1.05p 1.09p 1.03p 1.05p 264391
24/01/2020 1.05p 1.14p 1.02p 1.05p 830450
23/01/2020 0.98p 1.10p 0.98p 1.05p 2286982
22/01/2020 1.00p 1.00p 0.96p 0.98p 10078117
21/01/2020 1.00p 1.00p 0.96p 1.00p 52229
20/01/2020 1.00p 1.00p 0.96p 1.00p 3652
17/01/2020 1.00p 1.00p 0.96p 1.00p 132190
16/01/2020 1.00p 1.02p 0.98p 1.00p 254416
15/01/2020 1.00p 1.00p 0.98p 1.00p 100000
14/01/2020 1.00p 1.02p 0.98p 1.00p 222869
13/01/2020 1.00p 1.02p 0.98p 1.00p 123599
10/01/2020 0.98p 1.03p 0.98p 1.00p 269365
09/01/2020 0.98p 1.00p 0.96p 0.98p 150645
08/01/2020 1.03p 1.03p 0.96p 0.98p 782085
07/01/2020 1.03p 1.03p 0.93p 1.03p 2003052
06/01/2020 1.03p 1.04p 1.00p 1.03p 34169
03/01/2020 1.03p 1.04p 1.02p 1.03p 164901
02/01/2020 1.03p 1.03p 1.00p 1.03p 281612
01/01/2020 1.03p 1.03p 1.03p 1.03p 100000
31/12/2019 1.03p 1.03p 1.03p 1.03p 100000
30/12/2019 1.03p 1.03p 1.01p 1.03p 33305
27/12/2019 1.03p 1.03p 1.00p 1.03p 19646
26/12/2019 1.03p 1.03p 1.01p 1.03p 79629
25/12/2019 1.03p 1.03p 1.01p 1.03p 79629
24/12/2019 1.03p 1.03p 1.01p 1.03p 79629
23/12/2019 1.03p 1.03p 1.00p 1.03p 747189
20/12/2019 1.03p 1.03p 1.00p 1.03p 181460
19/12/2019 1.03p 1.03p 1.00p 1.03p 402409
18/12/2019 1.03p 1.03p 1.00p 1.03p 399823
17/12/2019 1.03p 1.03p 1.00p 1.03p 1230872
16/12/2019 1.03p 1.03p 1.00p 1.03p 456674
13/12/2019 1.03p 1.03p 1.00p 1.03p 270788
12/12/2019 1.03p 1.03p 1.00p 1.03p 170370
11/12/2019 1.03p 1.04p 1.00p 1.03p 83227
10/12/2019 1.05p 1.05p 1.00p 1.03p 990288
09/12/2019 1.05p 1.06p 1.01p 1.05p 660451
06/12/2019 1.05p 1.08p 1.01p 1.05p 623905
05/12/2019 1.05p 1.08p 1.00p 1.05p 482735
04/12/2019 1.05p 1.09p 1.01p 1.05p 55030
03/12/2019 1.05p 1.09p 1.02p 1.05p 439336
02/12/2019 1.05p 1.09p 1.04p 1.05p 441342
29/11/2019 1.05p 1.09p 1.03p 1.05p 205282
28/11/2019 1.05p 1.09p 1.03p 1.05p 20300
27/11/2019 1.05p 1.10p 1.05p 1.05p 370418
26/11/2019 1.15p 1.15p 1.05p 1.05p 781524
25/11/2019 1.15p 1.15p 1.10p 1.15p 814989
22/11/2019 1.15p 1.20p 1.10p 1.15p 3723911
21/11/2019 1.15p 1.17p 1.10p 1.15p 344891
20/11/2019 1.15p 1.15p 1.10p 1.15p 179794
19/11/2019 1.15p 1.19p 1.10p 1.15p 428223
18/11/2019 1.08p 1.20p 1.04p 1.15p 984881
15/11/2019 1.08p 1.14p 1.04p 1.08p 124007
14/11/2019 1.15p 1.17p 1.05p 1.08p 1174461
13/11/2019 1.25p 1.25p 1.10p 1.15p 564895
12/11/2019 1.25p 1.25p 1.20p 1.25p 44712
11/11/2019 1.28p 1.28p 1.20p 1.25p 342188
08/11/2019 1.28p 1.28p 1.25p 1.28p 102538
07/11/2019 1.30p 1.30p 1.25p 1.28p 76495
06/11/2019 1.30p 1.30p 1.25p 1.30p 1700
05/11/2019 1.28p 1.35p 1.28p 1.30p 136090
04/11/2019 1.18p 1.30p 1.16p 1.28p 1745098
01/11/2019 1.33p 1.34p 1.26p 1.30p 238554
31/10/2019 1.33p 1.33p 1.30p 1.33p 100000
30/10/2019 1.33p 1.34p 1.30p 1.33p 200023
29/10/2019 1.33p 1.33p 1.30p 1.33p 223360
28/10/2019 1.33p 1.35p 1.33p 1.33p 590674
25/10/2019 1.33p 1.33p 1.30p 1.33p 9528
24/10/2019 1.33p 1.35p 1.30p 1.33p 283128
23/10/2019 1.33p 1.33p 1.30p 1.33p 22330
22/10/2019 1.45p 1.45p 1.30p 1.33p 1201182
21/10/2019 1.45p 1.45p 1.40p 1.45p 22426
18/10/2019 1.45p 1.45p 1.45p 1.45p 0
17/10/2019 1.48p 1.48p 1.40p 1.45p 311758
16/10/2019 1.48p 1.48p 1.40p 1.48p 309274
15/10/2019 1.48p 1.48p 1.43p 1.48p 30
14/10/2019 1.48p 1.49p 1.41p 1.48p 882418
11/10/2019 1.45p 1.45p 1.41p 1.45p 32500
10/10/2019 1.43p 1.45p 1.41p 1.45p 131750
09/10/2019 1.43p 1.43p 1.40p 1.43p 16614
08/10/2019 1.43p 1.43p 1.40p 1.43p 15914
07/10/2019 1.43p 1.43p 1.42p 1.43p 10000
04/10/2019 1.48p 1.48p 1.41p 1.43p 133494
03/10/2019 1.48p 1.48p 1.48p 1.48p 0
02/10/2019 1.55p 1.55p 1.41p 1.48p 308000
01/10/2019 1.55p 1.55p 1.45p 1.55p 244898
30/09/2019 1.55p 1.58p 1.51p 1.55p 3712120
27/09/2019 1.58p 1.58p 1.50p 1.58p 114099
26/09/2019 1.58p 1.58p 1.51p 1.58p 199020
25/09/2019 1.58p 1.58p 1.50p 1.58p 707152
24/09/2019 1.58p 1.59p 1.50p 1.58p 230000
23/09/2019 1.58p 1.58p 1.54p 1.58p 56329
20/09/2019 1.70p 1.70p 1.54p 1.58p 364533
19/09/2019 1.65p 1.65p 1.63p 1.63p 0
18/09/2019 1.73p 1.73p 1.65p 1.65p 5505
17/09/2019 1.73p 1.75p 1.70p 1.73p 700000
16/09/2019 1.73p 1.73p 1.69p 1.73p 5012
13/09/2019 1.73p 1.79p 1.68p 1.73p 156757
12/09/2019 1.70p 1.75p 1.65p 1.73p 157371
11/09/2019 1.75p 1.78p 1.65p 1.70p 307029
10/09/2019 1.75p 1.80p 1.67p 1.75p 215119
09/09/2019 1.75p 1.85p 1.65p 1.75p 220114
06/09/2019 1.75p 1.75p 1.67p 1.75p 26144
05/09/2019 1.75p 1.75p 1.67p 1.75p 308453
04/09/2019 1.75p 1.80p 1.75p 1.75p 53621
03/09/2019 1.68p 1.85p 1.63p 1.75p 899298
02/09/2019 1.53p 1.73p 1.50p 1.68p 1456553
30/08/2019 1.53p 1.53p 1.50p 1.53p 33187
29/08/2019 1.53p 1.53p 1.50p 1.53p 1530
28/08/2019 1.53p 1.53p 1.53p 1.53p 0
27/08/2019 1.53p 1.53p 1.50p 1.53p 5846
23/08/2019 1.55p 1.55p 1.45p 1.53p 298384
22/08/2019 1.55p 1.55p 1.50p 1.55p 19522
21/08/2019 1.55p 1.55p 1.55p 1.55p 0
20/08/2019 1.55p 1.55p 1.54p 1.55p 32468
19/08/2019 1.55p 1.55p 1.50p 1.55p 14891
16/08/2019 1.55p 1.55p 1.55p 1.55p 0
15/08/2019 1.55p 1.57p 1.50p 1.55p 140291
14/08/2019 1.55p 1.58p 1.51p 1.55p 57487
13/08/2019 1.55p 1.55p 1.51p 1.55p 6139
12/08/2019 1.55p 1.55p 1.51p 1.55p 836
09/08/2019 1.55p 1.55p 1.51p 1.55p 112400
08/08/2019 1.55p 1.59p 1.51p 1.55p 40180
07/08/2019 1.55p 1.59p 1.51p 1.55p 70327
06/08/2019 1.55p 1.59p 1.51p 1.55p 464254
05/08/2019 1.68p 1.68p 1.50p 1.55p 1247290
02/08/2019 1.68p 1.69p 1.63p 1.68p 67852
01/08/2019 1.68p 1.70p 1.63p 1.68p 106747
31/07/2019 1.68p 1.68p 1.68p 1.68p 0
30/07/2019 1.68p 1.68p 1.63p 1.68p 99687
29/07/2019 1.68p 1.68p 1.63p 1.68p 32285
26/07/2019 1.68p 1.73p 1.63p 1.68p 37150
25/07/2019 1.68p 1.68p 1.63p 1.68p 428748
24/07/2019 1.68p 1.75p 1.65p 1.68p 50374
23/07/2019 1.68p 1.75p 1.68p 1.68p 352568
22/07/2019 1.68p 1.75p 1.68p 1.68p 186951
19/07/2019 1.68p 1.74p 1.65p 1.68p 90476
18/07/2019 1.68p 1.74p 1.64p 1.68p 89595
17/07/2019 1.68p 1.68p 1.64p 1.68p 175407
16/07/2019 1.75p 1.78p 1.64p 1.68p 834263
15/07/2019 1.80p 1.85p 1.71p 1.75p 279069
12/07/2019 1.80p 1.84p 1.75p 1.80p 206079
11/07/2019 2.00p 2.00p 1.75p 1.80p 2796077
10/07/2019 1.50p 2.09p 1.49p 1.95p 5390273
09/07/2019 1.45p 1.50p 1.41p 1.50p 691968
08/07/2019 1.33p 1.47p 1.30p 1.45p 1273340
05/07/2019 1.35p 1.37p 1.29p 1.33p 1421196
04/07/2019 1.35p 1.35p 1.25p 1.35p 1765469
03/07/2019 1.35p 1.38p 1.30p 1.35p 307152
02/07/2019 1.40p 1.40p 1.30p 1.35p 432747
01/07/2019 1.40p 1.40p 1.32p 1.40p 1355839
28/06/2019 1.10p 1.49p 1.10p 1.40p 6657119
27/06/2019 1.08p 1.14p 1.06p 1.10p 191258
26/06/2019 1.15p 1.15p 1.02p 1.08p 1050854
25/06/2019 1.20p 1.20p 1.06p 1.15p 655278
24/06/2019 1.20p 1.22p 1.15p 1.20p 349544
21/06/2019 1.25p 1.25p 1.15p 1.20p 634770
20/06/2019 1.25p 1.25p 1.20p 1.25p 668594
19/06/2019 1.25p 1.25p 1.24p 1.25p 15453
18/06/2019 1.25p 1.25p 1.24p 1.25p 12600
17/06/2019 1.25p 1.30p 1.23p 1.25p 123228
14/06/2019 1.25p 1.28p 1.23p 1.25p 102000
13/06/2019 1.25p 1.25p 1.23p 1.25p 15972
12/06/2019 1.30p 1.30p 1.23p 1.25p 69640
11/06/2019 1.30p 1.30p 1.25p 1.30p 32508
10/06/2019 1.30p 1.30p 1.25p 1.30p 53731
07/06/2019 1.28p 1.30p 1.25p 1.30p 213284
06/06/2019 1.25p 1.30p 1.23p 1.28p 184483
05/06/2019 1.25p 1.30p 1.22p 1.25p 90423
04/06/2019 1.25p 1.30p 1.20p 1.25p 293949
03/06/2019 1.25p 1.29p 1.25p 1.25p 50001
31/05/2019 1.25p 1.25p 1.22p 1.25p 250
30/05/2019 1.33p 1.33p 1.21p 1.25p 7420
29/05/2019 1.28p 1.28p 1.25p 1.25p 128000
28/05/2019 1.33p 1.34p 1.25p 1.28p 764991
24/05/2019 1.33p 1.40p 1.26p 1.33p 184974

*Close Price adjusted for both dividends and splits