Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Restore (RST) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Speculative Buy MyCelx Technologies Corporation (DI) (MYX) by Canaccord Genuity
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by Edward Sheldon in The Motley Fool
- Buy Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2015 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 25/09/2015 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 24/09/2015 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 23/09/2015 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 22/09/2015 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 21/09/2015 | 1.48p | 1.48p | 1.42p | 1.48p | 898 |
| 18/09/2015 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 17/09/2015 | 1.50p | 1.50p | 1.42p | 1.48p | 100000 |
| 16/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/09/2015 | 1.48p | 1.55p | 1.48p | 1.50p | 200000 |
| 11/09/2015 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 10/09/2015 | 1.50p | 1.50p | 1.42p | 1.48p | 100000 |
| 09/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/09/2015 | 1.50p | 1.50p | 1.42p | 1.50p | 10945 |
| 28/08/2015 | 1.50p | 1.50p | 1.42p | 1.50p | 50000 |
| 27/08/2015 | 1.40p | 1.50p | 1.32p | 1.50p | 177 |
| 26/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/08/2015 | 1.38p | 1.40p | 1.32p | 1.40p | 169457 |
| 24/08/2015 | 1.38p | 1.40p | 1.38p | 1.38p | 0 |
| 21/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/08/2015 | 1.40p | 1.40p | 1.32p | 1.40p | 5557 |
| 14/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/08/2015 | 1.40p | 1.40p | 1.32p | 1.40p | 10972 |
| 10/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 06/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/08/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 30/07/2015 | 1.40p | 1.40p | 1.32p | 1.40p | 17100 |
| 29/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/07/2015 | 1.40p | 1.40p | 1.32p | 1.40p | 200 |
| 22/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/07/2015 | 1.40p | 1.40p | 1.32p | 1.40p | 114 |
| 15/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/07/2015 | 1.40p | 1.40p | 1.32p | 1.40p | 1045 |
| 06/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/07/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 30/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 29/06/2015 | 1.43p | 1.43p | 1.40p | 1.40p | 0 |
| 26/06/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 25/06/2015 | 1.43p | 1.44p | 1.37p | 1.43p | 38676 |
| 24/06/2015 | 1.40p | 1.43p | 1.40p | 1.43p | 52416 |
| 23/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 6218 |
| 17/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/06/2015 | 1.40p | 1.40p | 1.32p | 1.40p | 3000 |
| 09/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/06/2015 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/06/2015 | 1.43p | 1.43p | 1.37p | 1.40p | 22500 |
| 03/06/2015 | 1.43p | 1.43p | 1.37p | 1.43p | 4237 |
| 02/06/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 01/06/2015 | 1.43p | 1.43p | 1.37p | 1.43p | 1548 |
| 29/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 28/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 27/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 26/05/2015 | 1.43p | 1.43p | 1.37p | 1.43p | 50000 |
| 22/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 21/05/2015 | 1.43p | 1.43p | 1.37p | 1.43p | 10132 |
| 20/05/2015 | 1.43p | 1.43p | 1.37p | 1.43p | 10691 |
| 19/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 18/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 15/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 14/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 13/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 12/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 11/05/2015 | 1.43p | 1.43p | 1.37p | 1.43p | 30536 |
| 08/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 07/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 06/05/2015 | 1.43p | 1.43p | 1.37p | 1.43p | 51400 |
| 05/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 16482 |
| 01/05/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 30/04/2015 | 1.30p | 1.43p | 1.30p | 1.43p | 0 |
| 29/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 27/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/04/2015 | 1.30p | 1.35p | 1.27p | 1.30p | 37531 |
| 23/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 22/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 21/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 6000 |
| 20/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 17/04/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 6000 |
| 16/04/2015 | 1.30p | 1.30p | 1.27p | 1.30p | 228 |
| 15/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/04/2015 | 1.30p | 1.30p | 1.27p | 1.30p | 8533 |
| 13/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/04/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 09/04/2015 | 1.30p | 1.30p | 1.27p | 1.30p | 611 |
| 08/04/2015 | 1.23p | 1.30p | 1.23p | 1.30p | 0 |
| 07/04/2015 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 02/04/2015 | 1.23p | 1.28p | 1.23p | 1.23p | 2965 |
| 01/04/2015 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 31/03/2015 | 1.23p | 1.23p | 1.18p | 1.23p | 2160 |
| 30/03/2015 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 27/03/2015 | 1.23p | 1.23p | 1.18p | 1.23p | 18240 |
| 26/03/2015 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 25/03/2015 | 1.23p | 1.23p | 1.18p | 1.23p | 19000 |
| 24/03/2015 | 1.15p | 1.23p | 1.15p | 1.23p | 0 |
| 23/03/2015 | 1.15p | 1.15p | 1.13p | 1.15p | 35530 |
| 20/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 19/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 18/03/2015 | 1.15p | 1.15p | 1.13p | 1.15p | 28500 |
| 17/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 16/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 13/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 12/03/2015 | 1.15p | 1.18p | 1.15p | 1.15p | 500 |
| 11/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 10/03/2015 | 1.15p | 1.15p | 1.13p | 1.15p | 600 |
| 09/03/2015 | 1.15p | 1.18p | 1.15p | 1.15p | 8000 |
| 06/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 05/03/2015 | 1.15p | 1.15p | 1.13p | 1.15p | 2400 |
| 04/03/2015 | 1.15p | 1.15p | 1.13p | 1.15p | 36 |
| 03/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 02/03/2015 | 1.15p | 1.15p | 1.13p | 1.15p | 7600 |
| 27/02/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 26/02/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 25/02/2015 | 1.18p | 1.18p | 1.13p | 1.15p | 40000 |
| 24/02/2015 | 1.18p | 1.18p | 1.13p | 1.18p | 294 |
| 23/02/2015 | 1.18p | 1.18p | 1.13p | 1.18p | 1269 |
| 20/02/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 19/02/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 18/02/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 17/02/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 16/02/2015 | 1.18p | 1.18p | 1.13p | 1.18p | 480 |
| 13/02/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 12/02/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 11/02/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 10/02/2015 | 1.20p | 1.20p | 1.13p | 1.18p | 71742 |
| 09/02/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/02/2015 | 1.20p | 1.20p | 1.13p | 1.20p | 3000 |
| 05/02/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 04/02/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/02/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/02/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 30/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 29/01/2015 | 1.20p | 1.29p | 1.13p | 1.20p | 300 |
| 28/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 27/01/2015 | 1.20p | 1.20p | 1.13p | 1.20p | 10000 |
| 26/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 21/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 20/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 19/01/2015 | 1.20p | 1.20p | 1.13p | 1.20p | 3800 |
| 16/01/2015 | 1.20p | 1.20p | 1.13p | 1.20p | 200 |
| 15/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 14/01/2015 | 1.20p | 1.20p | 1.13p | 1.20p | 6340 |
| 13/01/2015 | 1.20p | 1.30p | 1.20p | 1.20p | 6738 |
| 12/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 09/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 08/01/2015 | 1.20p | 1.20p | 1.13p | 1.20p | 570 |
| 07/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/01/2015 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 31/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 30/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 29/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 24/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 19/12/2014 | 1.25p | 1.25p | 1.18p | 1.20p | 70000 |
| 18/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/12/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 40 |
| 12/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
*Close Price adjusted for both dividends and splits