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
23/05/2019 1.35p 1.35p 1.26p 1.33p 387923
22/05/2019 1.35p 1.37p 1.30p 1.35p 493350
21/05/2019 1.45p 1.45p 1.25p 1.35p 2979550
20/05/2019 1.40p 1.50p 1.35p 1.45p 1633120
17/05/2019 1.55p 1.58p 1.55p 1.55p 62716
16/05/2019 1.55p 1.55p 1.53p 1.55p 56562
15/05/2019 1.55p 1.55p 1.53p 1.55p 350155
14/05/2019 1.55p 1.59p 1.53p 1.55p 388564
13/05/2019 1.55p 1.59p 1.53p 1.55p 225407
10/05/2019 1.65p 1.67p 1.55p 1.55p 626366
09/05/2019 1.65p 1.67p 1.62p 1.65p 16687
08/05/2019 1.65p 1.68p 1.60p 1.65p 950000
07/05/2019 1.65p 1.68p 1.60p 1.65p 73805
03/05/2019 1.65p 1.67p 1.61p 1.65p 1136514
02/05/2019 1.65p 1.65p 1.61p 1.65p 98991
01/05/2019 1.65p 1.67p 1.63p 1.65p 1380031
30/04/2019 1.65p 1.70p 1.63p 1.65p 1228910
29/04/2019 1.65p 1.68p 1.63p 1.65p 338050
26/04/2019 1.65p 1.65p 1.63p 1.65p 38190
25/04/2019 1.63p 1.69p 1.60p 1.65p 1226889
24/04/2019 1.63p 1.65p 1.60p 1.63p 443693
23/04/2019 1.65p 1.65p 1.60p 1.63p 1808938
18/04/2019 1.65p 1.69p 1.61p 1.65p 662736
17/04/2019 1.70p 1.70p 1.60p 1.65p 1278534
16/04/2019 1.70p 1.77p 1.60p 1.60p 403758
15/04/2019 1.68p 1.80p 1.65p 1.70p 1029485
12/04/2019 1.68p 1.75p 1.63p 1.68p 3669479
11/04/2019 1.45p 1.90p 1.32p 1.65p 21385396
10/04/2019 1.15p 1.49p 1.15p 1.45p 3747963
09/04/2019 1.10p 1.16p 1.00p 1.15p 366824
08/04/2019 1.08p 1.16p 1.00p 1.10p 1041835
05/04/2019 1.08p 1.19p 1.08p 1.08p 1013640
04/04/2019 1.08p 1.14p 1.05p 1.08p 459301
03/04/2019 1.08p 1.15p 1.04p 1.08p 975986
02/04/2019 1.15p 1.15p 1.03p 1.05p 884631
01/04/2019 1.20p 1.20p 1.10p 1.15p 2619281
29/03/2019 1.18p 1.25p 1.18p 1.20p 1874646
28/03/2019 0.95p 1.34p 0.95p 1.18p 6011202
27/03/2019 1.35p 1.35p 1.20p 1.30p 4490376
26/03/2019 1.45p 1.45p 1.31p 1.35p 1625514
25/03/2019 1.45p 1.50p 1.30p 1.45p 1718309
22/03/2019 1.45p 1.49p 1.40p 1.45p 817603
21/03/2019 1.55p 1.55p 1.41p 1.45p 488413
20/03/2019 1.55p 1.57p 1.51p 1.55p 389805
19/03/2019 1.60p 1.60p 1.51p 1.55p 609186
18/03/2019 1.60p 1.60p 1.52p 1.60p 318057
15/03/2019 1.60p 1.60p 1.52p 1.60p 147503
14/03/2019 1.65p 1.65p 1.51p 1.60p 493241
13/03/2019 1.65p 1.67p 1.56p 1.65p 789193
12/03/2019 1.65p 1.67p 1.56p 1.65p 1242595
11/03/2019 1.65p 1.75p 1.59p 1.65p 297877
08/03/2019 1.55p 1.65p 1.52p 1.65p 1513053
07/03/2019 1.55p 1.60p 1.52p 1.55p 468820
06/03/2019 1.55p 1.79p 1.52p 1.55p 5064419
05/03/2019 1.45p 1.82p 1.37p 1.55p 12579087
04/03/2019 1.75p 1.90p 1.41p 1.43p 8040766
01/03/2019 2.00p 2.00p 1.70p 1.75p 1038383
28/02/2019 2.05p 2.05p 1.92p 2.00p 399068
27/02/2019 1.95p 2.14p 1.91p 2.10p 822431
26/02/2019 2.00p 2.00p 1.90p 1.95p 287021
25/02/2019 2.00p 2.05p 1.90p 2.00p 219770
22/02/2019 2.00p 2.10p 1.94p 2.00p 944722
21/02/2019 2.00p 2.10p 1.94p 2.00p 26841
20/02/2019 1.95p 2.09p 1.90p 2.00p 236531
19/02/2019 2.00p 2.10p 1.85p 1.95p 1187504
18/02/2019 2.05p 2.10p 1.93p 2.00p 661577
15/02/2019 2.05p 2.07p 2.00p 2.05p 397400
14/02/2019 2.05p 2.05p 2.00p 2.05p 150429
13/02/2019 2.20p 2.20p 2.00p 2.05p 468773
12/02/2019 2.20p 2.22p 2.10p 2.20p 216145
11/02/2019 2.15p 2.22p 2.10p 2.20p 90635
08/02/2019 2.10p 2.18p 2.10p 2.15p 747118
07/02/2019 2.15p 2.18p 2.03p 2.10p 630434
06/02/2019 2.50p 2.50p 2.06p 2.15p 285722
05/02/2019 2.50p 2.50p 2.30p 2.50p 106078
04/02/2019 2.10p 2.50p 2.10p 2.50p 299310
01/02/2019 2.15p 2.22p 2.05p 2.10p 651434
31/01/2019 2.15p 2.27p 2.10p 2.15p 916893
30/01/2019 2.15p 2.35p 2.15p 2.15p 704110
29/01/2019 2.35p 2.48p 2.15p 2.15p 737487
28/01/2019 2.45p 2.45p 2.20p 2.33p 2031178
25/01/2019 2.70p 2.70p 2.32p 2.45p 586014
24/01/2019 2.70p 2.70p 2.60p 2.70p 42795
23/01/2019 2.70p 2.70p 2.60p 2.70p 368394
22/01/2019 2.70p 2.76p 2.62p 2.70p 74613
21/01/2019 2.70p 2.76p 2.62p 2.70p 31072
18/01/2019 2.70p 2.78p 2.62p 2.70p 141008
17/01/2019 2.75p 2.75p 2.60p 2.70p 248203
16/01/2019 2.75p 2.81p 2.60p 2.75p 342554
15/01/2019 2.43p 2.95p 2.43p 2.75p 2099049
14/01/2019 2.60p 2.64p 2.40p 2.43p 403268
11/01/2019 2.75p 2.90p 2.55p 2.60p 1796457
10/01/2019 2.65p 2.90p 2.52p 2.75p 352869
09/01/2019 2.90p 2.92p 2.55p 2.65p 609835
08/01/2019 2.90p 3.18p 2.80p 2.90p 1584616
07/01/2019 2.65p 3.00p 2.46p 2.95p 2079437
04/01/2019 2.15p 2.57p 2.15p 2.50p 1019746
03/01/2019 2.20p 2.20p 2.15p 2.15p 210000
02/01/2019 2.20p 2.22p 2.16p 2.20p 5742
31/12/2018 2.20p 2.22p 2.20p 2.20p 87332
28/12/2018 2.10p 2.37p 2.04p 2.20p 715002
27/12/2018 2.05p 2.15p 2.02p 2.10p 778048
24/12/2018 1.88p 2.05p 1.88p 2.05p 1016616
21/12/2018 1.88p 2.00p 1.78p 1.88p 822100
20/12/2018 1.90p 1.98p 1.87p 1.88p 366389
19/12/2018 1.95p 1.98p 1.86p 1.90p 215320
18/12/2018 1.98p 2.04p 1.91p 1.95p 621750
17/12/2018 1.98p 2.05p 1.93p 1.98p 198591
14/12/2018 1.98p 2.04p 1.95p 1.98p 134584
13/12/2018 1.98p 2.04p 1.93p 1.98p 684568
12/12/2018 2.25p 2.25p 1.98p 1.98p 1026820
11/12/2018 2.05p 2.36p 1.95p 2.25p 1009991
10/12/2018 2.10p 2.10p 1.81p 2.05p 1291558
07/12/2018 2.10p 2.20p 2.00p 2.10p 885576
06/12/2018 2.20p 2.20p 2.05p 2.10p 237533
05/12/2018 2.25p 2.28p 2.21p 2.25p 239738
04/12/2018 2.25p 2.28p 2.21p 2.25p 22033
03/12/2018 2.30p 2.35p 2.20p 2.30p 457924
30/11/2018 2.30p 2.30p 2.28p 2.30p 877
29/11/2018 2.30p 2.36p 2.22p 2.30p 262524
28/11/2018 2.40p 2.44p 2.20p 2.30p 715224
27/11/2018 2.35p 2.64p 2.35p 2.40p 870648
26/11/2018 2.30p 2.35p 2.30p 2.30p 172842
23/11/2018 2.40p 2.50p 2.20p 2.30p 682331
22/11/2018 2.55p 2.58p 2.30p 2.40p 500983
21/11/2018 2.55p 2.67p 2.43p 2.55p 331714
20/11/2018 2.55p 2.70p 2.40p 2.55p 539586
19/11/2018 2.65p 2.65p 2.41p 2.55p 1143071
16/11/2018 2.65p 2.70p 2.50p 2.65p 495378
15/11/2018 2.75p 2.84p 2.57p 2.65p 703610
14/11/2018 2.65p 2.84p 2.60p 2.75p 998818
13/11/2018 2.60p 2.89p 2.52p 2.65p 803802
12/11/2018 2.75p 2.77p 2.55p 2.60p 438978
09/11/2018 2.75p 2.75p 2.75p 2.75p 0
08/11/2018 2.85p 2.89p 2.70p 2.75p 331439
07/11/2018 3.00p 3.08p 2.85p 2.85p 1008094
06/11/2018 2.95p 3.10p 2.90p 3.00p 307653
05/11/2018 3.05p 3.05p 2.80p 2.95p 380611
02/11/2018 3.05p 3.10p 2.92p 3.05p 505558
01/11/2018 3.35p 3.35p 2.85p 3.05p 785586
31/10/2018 2.90p 3.05p 2.80p 3.05p 382462
30/10/2018 2.90p 2.90p 2.83p 2.90p 109006
29/10/2018 3.00p 3.05p 2.82p 2.90p 65293
26/10/2018 3.15p 3.15p 2.82p 3.00p 252070
25/10/2018 3.15p 3.18p 3.00p 3.15p 164732
24/10/2018 3.15p 3.18p 3.05p 3.15p 36747
23/10/2018 3.15p 3.20p 2.99p 3.15p 311660
22/10/2018 3.35p 3.35p 3.00p 3.15p 647608
19/10/2018 3.40p 3.49p 3.21p 3.35p 732728
18/10/2018 3.23p 3.45p 3.23p 3.40p 356020
17/10/2018 3.15p 3.35p 3.00p 3.23p 663596
16/10/2018 3.05p 3.28p 3.05p 3.15p 712146
15/10/2018 3.05p 3.17p 3.02p 3.05p 359226
12/10/2018 3.00p 3.16p 2.90p 3.05p 323196
11/10/2018 2.75p 3.15p 2.63p 3.00p 90607
10/10/2018 2.95p 3.16p 2.94p 2.95p 493203
09/10/2018 3.10p 3.17p 2.86p 2.95p 104577
08/10/2018 3.30p 3.38p 3.00p 3.10p 519769
05/10/2018 3.35p 3.40p 3.20p 3.30p 244427
04/10/2018 3.30p 3.40p 3.30p 3.35p 314633
03/10/2018 3.50p 3.68p 3.12p 3.30p 1125239
02/10/2018 3.35p 3.68p 3.35p 3.50p 1428712
01/10/2018 3.60p 3.65p 3.20p 3.35p 1216121
28/09/2018 2.85p 3.90p 2.85p 3.60p 4420948
27/09/2018 2.60p 3.00p 2.55p 2.85p 631729
26/09/2018 2.60p 2.80p 2.40p 2.60p 775649
25/09/2018 2.55p 2.75p 2.52p 2.60p 1723224
24/09/2018 2.55p 2.67p 2.35p 2.60p 168674
21/09/2018 2.50p 2.55p 2.35p 2.55p 329791
20/09/2018 2.50p 2.53p 2.20p 2.50p 771961
19/09/2018 2.50p 2.53p 2.33p 2.45p 69860
18/09/2018 2.50p 2.52p 2.50p 2.50p 42165
17/09/2018 2.50p 2.56p 2.34p 2.50p 370134
14/09/2018 2.50p 2.56p 2.42p 2.50p 25848
13/09/2018 2.50p 2.50p 2.42p 2.50p 163231
12/09/2018 2.50p 2.59p 2.38p 2.50p 304650
11/09/2018 2.35p 2.60p 2.35p 2.50p 162911
10/09/2018 2.40p 2.47p 2.35p 2.35p 376761
07/09/2018 2.45p 2.51p 2.39p 2.40p 121947
06/09/2018 2.50p 2.54p 2.36p 2.45p 410116
05/09/2018 2.50p 2.68p 2.41p 2.50p 551440
04/09/2018 2.60p 2.70p 2.39p 2.50p 2721436
03/09/2018 2.65p 2.72p 2.53p 2.60p 232332
31/08/2018 2.75p 2.78p 2.57p 2.65p 539035
30/08/2018 2.75p 2.89p 2.61p 2.75p 181613
29/08/2018 2.55p 2.90p 2.50p 2.75p 604090
28/08/2018 2.55p 2.55p 2.40p 2.55p 505783
24/08/2018 2.55p 2.55p 2.40p 2.55p 154984
23/08/2018 2.60p 2.60p 2.35p 2.55p 461602
22/08/2018 2.60p 2.62p 2.52p 2.60p 12721
21/08/2018 2.60p 2.65p 2.52p 2.60p 204054
20/08/2018 2.60p 2.70p 2.50p 2.60p 491965
17/08/2018 2.60p 2.68p 2.55p 2.60p 192632
16/08/2018 2.80p 2.80p 2.55p 2.60p 417669
15/08/2018 2.75p 2.80p 2.71p 2.80p 145132
14/08/2018 2.95p 2.95p 2.71p 2.75p 433260
13/08/2018 2.95p 2.95p 2.90p 2.95p 259530
10/08/2018 3.00p 3.00p 2.91p 2.95p 179137
09/08/2018 3.05p 3.05p 2.80p 3.00p 455642
08/08/2018 3.15p 3.15p 2.90p 3.05p 203776

*Close Price adjusted for both dividends and splits