Ross Group (RGP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ross Group

Date Open High Low Close* Volume
27/04/2017 0.70p 0.70p 0.70p 0.70p 0
26/04/2017 0.70p 0.70p 0.70p 0.70p 0
25/04/2017 0.70p 0.70p 0.62p 0.70p 978
24/04/2017 0.70p 0.70p 0.70p 0.70p 0
21/04/2017 0.70p 0.70p 0.60p 0.70p 7600
20/04/2017 0.70p 0.70p 0.70p 0.70p 0
19/04/2017 0.70p 0.70p 0.62p 0.70p 2257
18/04/2017 0.70p 0.70p 0.70p 0.70p 0
13/04/2017 0.70p 0.70p 0.70p 0.70p 0
12/04/2017 0.70p 0.70p 0.70p 0.70p 0
11/04/2017 0.70p 0.70p 0.62p 0.70p 2400
10/04/2017 0.70p 0.70p 0.70p 0.70p 0
07/04/2017 0.70p 0.70p 0.70p 0.70p 0
06/04/2017 0.70p 0.70p 0.70p 0.70p 0
05/04/2017 0.70p 0.70p 0.70p 0.70p 0
04/04/2017 0.70p 0.70p 0.70p 0.70p 0
03/04/2017 0.70p 0.70p 0.70p 0.70p 0
31/03/2017 0.70p 0.70p 0.62p 0.70p 15200
30/03/2017 0.70p 0.75p 0.70p 0.70p 15540
29/03/2017 0.70p 0.70p 0.70p 0.70p 0
28/03/2017 0.70p 0.70p 0.70p 0.70p 0
27/03/2017 0.70p 0.70p 0.70p 0.70p 0
24/03/2017 0.70p 0.70p 0.70p 0.70p 0
23/03/2017 0.70p 0.70p 0.62p 0.70p 4464
22/03/2017 0.70p 0.70p 0.70p 0.70p 0
21/03/2017 0.70p 0.70p 0.62p 0.70p 16017
20/03/2017 0.70p 0.70p 0.70p 0.70p 0
17/03/2017 0.70p 0.75p 0.62p 0.70p 13300
16/03/2017 0.70p 0.75p 0.70p 0.70p 11887
15/03/2017 0.70p 0.70p 0.62p 0.70p 8509
14/03/2017 0.70p 0.70p 0.70p 0.70p 0
13/03/2017 0.70p 0.70p 0.70p 0.70p 0
10/03/2017 0.70p 0.70p 0.70p 0.70p 0
09/03/2017 0.70p 0.70p 0.70p 0.70p 0
08/03/2017 0.70p 0.70p 0.70p 0.70p 0
07/03/2017 0.70p 0.70p 0.70p 0.70p 0
06/03/2017 0.70p 0.70p 0.70p 0.70p 0
03/03/2017 0.70p 0.75p 0.70p 0.70p 20000
02/03/2017 0.70p 0.70p 0.70p 0.70p 0
01/03/2017 0.70p 0.70p 0.70p 0.70p 0
28/02/2017 0.70p 0.75p 0.62p 0.70p 62119
27/02/2017 0.70p 0.70p 0.70p 0.70p 0
24/02/2017 0.70p 0.75p 0.70p 0.70p 12500
23/02/2017 0.70p 0.70p 0.70p 0.70p 0
22/02/2017 0.70p 0.70p 0.70p 0.70p 0
21/02/2017 0.70p 0.70p 0.70p 0.70p 0
20/02/2017 0.70p 0.75p 0.62p 0.70p 16700
17/02/2017 0.70p 0.70p 0.70p 0.70p 0
16/02/2017 0.70p 0.70p 0.70p 0.70p 0
15/02/2017 0.70p 0.70p 0.70p 0.70p 0
14/02/2017 0.70p 0.70p 0.62p 0.70p 22800
13/02/2017 0.70p 0.75p 0.70p 0.70p 12500
10/02/2017 0.70p 0.70p 0.70p 0.70p 0
09/02/2017 0.70p 0.70p 0.70p 0.70p 0
08/02/2017 0.70p 0.70p 0.70p 0.70p 0
07/02/2017 0.70p 0.70p 0.70p 0.70p 0
06/02/2017 0.70p 0.70p 0.70p 0.70p 0
03/02/2017 0.70p 0.70p 0.70p 0.70p 0
02/02/2017 0.70p 0.70p 0.70p 0.70p 0
01/02/2017 0.70p 0.70p 0.70p 0.70p 0
31/01/2017 0.70p 0.71p 0.70p 0.70p 372000
30/01/2017 0.70p 0.70p 0.62p 0.70p 5700
27/01/2017 0.73p 0.75p 0.62p 0.70p 375000
26/01/2017 0.73p 0.73p 0.65p 0.73p 1000
25/01/2017 0.73p 0.73p 0.65p 0.73p 12661
24/01/2017 0.73p 0.73p 0.73p 0.73p 0
23/01/2017 0.73p 0.73p 0.73p 0.73p 0
20/01/2017 0.73p 0.73p 0.73p 0.73p 0
19/01/2017 0.73p 0.73p 0.65p 0.73p 6218
18/01/2017 0.73p 0.73p 0.73p 0.73p 0
17/01/2017 0.73p 0.73p 0.73p 0.73p 0
16/01/2017 0.73p 0.73p 0.73p 0.73p 0
13/01/2017 0.73p 0.73p 0.73p 0.73p 0
12/01/2017 0.73p 0.73p 0.73p 0.73p 0
11/01/2017 0.73p 0.73p 0.73p 0.73p 0
10/01/2017 0.73p 0.76p 0.73p 0.73p 10000
09/01/2017 0.73p 0.73p 0.65p 0.73p 2581
06/01/2017 0.73p 0.73p 0.73p 0.73p 0
05/01/2017 0.73p 0.73p 0.73p 0.73p 0
04/01/2017 0.73p 0.73p 0.73p 0.73p 0
03/01/2017 0.73p 0.73p 0.73p 0.73p 0
30/12/2016 0.73p 0.73p 0.73p 0.73p 0
29/12/2016 0.73p 0.73p 0.73p 0.73p 0
28/12/2016 0.73p 0.73p 0.73p 0.73p 0
23/12/2016 0.73p 0.73p 0.73p 0.73p 0
22/12/2016 0.73p 0.73p 0.73p 0.73p 0
21/12/2016 0.73p 0.73p 0.73p 0.73p 0
20/12/2016 0.73p 0.73p 0.73p 0.73p 0
19/12/2016 0.73p 0.73p 0.73p 0.73p 0
16/12/2016 0.73p 0.73p 0.73p 0.73p 0
15/12/2016 0.73p 0.73p 0.73p 0.73p 0
14/12/2016 0.73p 0.73p 0.73p 0.73p 0
13/12/2016 0.73p 0.73p 0.65p 0.73p 36601
12/12/2016 0.73p 0.73p 0.73p 0.73p 0
09/12/2016 0.73p 0.73p 0.73p 0.73p 0
08/12/2016 0.73p 0.73p 0.73p 0.73p 0
07/12/2016 0.73p 0.76p 0.65p 0.73p 8016
06/12/2016 0.73p 0.73p 0.73p 0.73p 0
05/12/2016 0.73p 0.73p 0.73p 0.73p 0
02/12/2016 0.73p 0.73p 0.73p 0.73p 0
01/12/2016 0.73p 0.73p 0.73p 0.73p 0
30/11/2016 0.73p 0.73p 0.73p 0.73p 0
29/11/2016 0.73p 0.73p 0.65p 0.73p 2400
28/11/2016 0.73p 0.73p 0.65p 0.73p 2412
25/11/2016 0.73p 0.73p 0.73p 0.73p 0
24/11/2016 0.73p 0.73p 0.65p 0.73p 80
23/11/2016 0.73p 0.73p 0.65p 0.73p 19051
22/11/2016 0.73p 0.73p 0.73p 0.73p 0
21/11/2016 0.73p 0.73p 0.65p 0.73p 1296
18/11/2016 0.73p 0.73p 0.73p 0.73p 0
17/11/2016 0.73p 0.73p 0.73p 0.73p 0
16/11/2016 0.73p 0.76p 0.73p 0.73p 5
15/11/2016 0.73p 0.73p 0.73p 0.73p 0
14/11/2016 0.73p 0.73p 0.73p 0.73p 0
11/11/2016 0.73p 0.73p 0.73p 0.73p 0
10/11/2016 0.73p 0.73p 0.69p 0.73p 15000
09/11/2016 0.73p 0.73p 0.73p 0.73p 0
08/11/2016 0.73p 0.73p 0.73p 0.73p 0
07/11/2016 0.73p 0.73p 0.73p 0.73p 0
04/11/2016 0.73p 0.73p 0.73p 0.73p 0
03/11/2016 0.73p 0.76p 0.73p 0.73p 3672
02/11/2016 0.73p 0.73p 0.73p 0.73p 0
01/11/2016 0.73p 0.73p 0.73p 0.73p 0
31/10/2016 0.73p 0.73p 0.73p 0.73p 0
28/10/2016 0.73p 0.73p 0.73p 0.73p 0
27/10/2016 0.73p 0.73p 0.73p 0.73p 0
26/10/2016 0.73p 0.73p 0.73p 0.73p 0
25/10/2016 0.73p 0.73p 0.69p 0.73p 11074
24/10/2016 0.73p 0.73p 0.67p 0.73p 13500
21/10/2016 0.73p 0.73p 0.73p 0.73p 0
20/10/2016 0.73p 0.73p 0.73p 0.73p 0
19/10/2016 0.73p 0.73p 0.73p 0.73p 0
18/10/2016 0.73p 0.73p 0.73p 0.73p 0
17/10/2016 0.73p 0.76p 0.67p 0.73p 68705
14/10/2016 0.73p 0.73p 0.73p 0.73p 0
13/10/2016 0.73p 0.73p 0.73p 0.73p 0
12/10/2016 0.73p 0.73p 0.73p 0.73p 0
11/10/2016 0.73p 0.73p 0.73p 0.73p 0
10/10/2016 0.73p 0.73p 0.73p 0.73p 0
07/10/2016 0.73p 0.73p 0.73p 0.73p 0
06/10/2016 0.73p 0.73p 0.73p 0.73p 0
05/10/2016 0.73p 0.73p 0.73p 0.73p 0
04/10/2016 0.73p 0.73p 0.73p 0.73p 0
03/10/2016 0.73p 0.73p 0.73p 0.73p 0
30/09/2016 0.73p 0.73p 0.73p 0.73p 0
29/09/2016 0.73p 0.73p 0.73p 0.73p 0
28/09/2016 0.73p 0.73p 0.73p 0.73p 0
27/09/2016 0.73p 0.73p 0.73p 0.73p 0
26/09/2016 0.73p 0.73p 0.73p 0.73p 0
23/09/2016 0.73p 0.73p 0.70p 0.73p 100163
22/09/2016 0.73p 0.76p 0.73p 0.73p 100163
21/09/2016 0.73p 0.73p 0.73p 0.73p 0
20/09/2016 0.73p 0.73p 0.73p 0.73p 0
19/09/2016 0.73p 0.73p 0.73p 0.73p 0
16/09/2016 0.73p 0.73p 0.73p 0.73p 0
15/09/2016 0.73p 0.73p 0.73p 0.73p 0
14/09/2016 0.73p 0.73p 0.73p 0.73p 0
13/09/2016 0.73p 0.73p 0.73p 0.73p 0
12/09/2016 0.73p 0.73p 0.73p 0.73p 0
09/09/2016 0.73p 0.73p 0.65p 0.73p 4560
08/09/2016 0.73p 0.73p 0.65p 0.73p 15608
07/09/2016 0.73p 0.73p 0.67p 0.73p 18803
06/09/2016 0.73p 0.73p 0.73p 0.73p 0
05/09/2016 0.73p 0.73p 0.73p 0.73p 0
02/09/2016 0.73p 0.73p 0.73p 0.73p 0
01/09/2016 0.73p 0.73p 0.73p 0.73p 0
31/08/2016 0.73p 0.73p 0.73p 0.73p 0
30/08/2016 0.70p 0.73p 0.70p 0.73p 0
26/08/2016 0.70p 0.70p 0.70p 0.70p 0
25/08/2016 0.70p 0.70p 0.70p 0.70p 0
24/08/2016 0.70p 0.70p 0.67p 0.70p 6651
23/08/2016 0.70p 0.70p 0.60p 0.70p 34931
22/08/2016 0.70p 0.70p 0.60p 0.70p 66530
19/08/2016 0.70p 0.70p 0.70p 0.70p 0
18/08/2016 0.70p 0.70p 0.67p 0.70p 147370
17/08/2016 0.70p 0.70p 0.67p 0.70p 42444
16/08/2016 0.70p 0.70p 0.70p 0.70p 0
15/08/2016 0.70p 0.70p 0.70p 0.70p 0
12/08/2016 0.70p 0.70p 0.70p 0.70p 0
11/08/2016 0.70p 0.70p 0.70p 0.70p 0
10/08/2016 0.70p 0.70p 0.70p 0.70p 0
09/08/2016 0.70p 0.70p 0.67p 0.70p 12917
08/08/2016 0.70p 0.70p 0.70p 0.70p 0
05/08/2016 0.70p 0.70p 0.70p 0.70p 0
04/08/2016 0.70p 0.70p 0.60p 0.70p 4000
03/08/2016 0.70p 0.70p 0.70p 0.70p 0
02/08/2016 0.70p 0.70p 0.70p 0.70p 0
01/08/2016 0.70p 0.70p 0.70p 0.70p 0
29/07/2016 0.70p 0.70p 0.67p 0.70p 7079
28/07/2016 0.70p 0.70p 0.70p 0.70p 0
27/07/2016 0.70p 0.70p 0.70p 0.70p 0
26/07/2016 0.70p 0.70p 0.70p 0.70p 0
25/07/2016 0.70p 0.70p 0.67p 0.70p 2949
22/07/2016 0.70p 0.70p 0.60p 0.70p 760
21/07/2016 0.70p 0.70p 0.70p 0.70p 0
20/07/2016 0.70p 0.70p 0.70p 0.70p 0
19/07/2016 0.70p 0.70p 0.70p 0.70p 0
18/07/2016 0.70p 0.70p 0.70p 0.70p 0
15/07/2016 0.70p 0.70p 0.70p 0.70p 0
14/07/2016 0.70p 0.70p 0.70p 0.70p 0

*Close Price adjusted for both dividends and splits