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 |
|---|---|---|---|---|---|
| 10/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 03/12/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 33963 |
| 02/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/11/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 97 |
| 27/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/11/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 9362 |
| 25/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/11/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 10232 |
| 14/11/2014 | 1.18p | 1.25p | 1.18p | 1.25p | 600 |
| 13/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 03/11/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 2158 |
| 31/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/10/2014 | 1.25p | 1.34p | 1.25p | 1.25p | 1708 |
| 28/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/10/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 2375 |
| 23/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/10/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 200 |
| 20/10/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 50000 |
| 17/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/10/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 11400 |
| 13/10/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 14285 |
| 10/10/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/10/2014 | 1.25p | 1.28p | 1.25p | 1.25p | 39544 |
| 08/10/2014 | 1.25p | 1.25p | 1.18p | 1.25p | 7600 |
| 07/10/2014 | 1.45p | 1.45p | 1.25p | 1.28p | 120000 |
| 06/10/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/10/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/10/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 01/10/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/09/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/09/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/09/2014 | 1.45p | 1.45p | 1.38p | 1.45p | 15200 |
| 25/09/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/09/2014 | 1.45p | 1.51p | 1.45p | 1.45p | 100000 |
| 23/09/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/09/2014 | 1.45p | 1.51p | 1.45p | 1.45p | 20000 |
| 19/09/2014 | 1.45p | 1.51p | 1.45p | 1.45p | 52198 |
| 18/09/2014 | 1.45p | 1.45p | 1.38p | 1.45p | 480 |
| 17/09/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/09/2014 | 1.45p | 1.51p | 1.45p | 1.45p | 7698 |
| 15/09/2014 | 1.45p | 1.51p | 1.45p | 1.45p | 1911 |
| 12/09/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/09/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/09/2014 | 1.45p | 1.45p | 1.38p | 1.45p | 7600 |
| 09/09/2014 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/09/2014 | 1.48p | 1.48p | 1.45p | 1.45p | 0 |
| 05/09/2014 | 1.48p | 1.52p | 1.43p | 1.48p | 16916 |
| 04/09/2014 | 1.40p | 1.52p | 1.37p | 1.48p | 129948 |
| 03/09/2014 | 1.45p | 1.45p | 1.33p | 1.40p | 195209 |
| 02/09/2014 | 1.08p | 1.50p | 1.08p | 1.40p | 604679 |
| 01/09/2014 | 1.05p | 1.08p | 1.00p | 1.08p | 0 |
| 29/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 28/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 8120 |
| 27/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 26/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 40 |
| 22/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 20/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 19/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 18/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 13/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 4603 |
| 12/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 2921 |
| 11/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 08/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 07/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 06/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 0 |
| 05/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 0 |
| 04/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 950 |
| 01/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 800 |
| 31/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
| 30/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
| 29/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
| 28/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
| 25/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
| 24/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
| 23/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 930 |
| 22/07/2014 | 1.05p | 1.05p | 0.97p | 1.00p | 0 |
| 21/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
| 18/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
| 17/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
| 16/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
| 15/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 186 |
| 14/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
| 11/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
| 10/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
| 09/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
| 08/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 5871 |
| 07/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
| 04/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
| 03/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
| 02/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
| 01/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
| 30/06/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
| 27/06/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
| 26/06/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 8000 |
| 25/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
| 24/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
| 23/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
| 20/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
| 19/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
| 18/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
| 17/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
| 16/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 50000 |
| 13/06/2014 | 1.15p | 1.15p | 1.05p | 1.05p | 0 |
| 12/06/2014 | 1.15p | 1.15p | 1.08p | 1.15p | 55637 |
| 11/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
| 10/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
| 09/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
| 06/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
| 05/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
| 04/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
| 03/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 8000 |
| 02/06/2014 | 1.15p | 1.15p | 1.08p | 1.15p | 76000 |
| 30/05/2014 | 1.15p | 1.22p | 1.08p | 1.15p | 0 |
| 29/05/2014 | 1.15p | 1.22p | 1.08p | 1.15p | 0 |
| 28/05/2014 | 1.15p | 1.22p | 1.08p | 1.15p | 29389 |
| 27/05/2014 | 0.98p | 1.10p | 0.98p | 1.10p | 100000 |
| 23/05/2014 | 0.95p | 1.05p | 0.95p | 0.98p | 211400 |
| 22/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 1520 |
| 21/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 0 |
| 20/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 0 |
| 19/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 0 |
| 16/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 50291 |
| 15/05/2014 | 0.90p | 1.03p | 0.82p | 0.95p | 26155 |
| 14/05/2014 | 0.78p | 1.42p | 0.78p | 0.90p | 1302755 |
| 13/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 0 |
| 12/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 0 |
| 09/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 0 |
| 08/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 21667 |
| 07/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 0 |
| 06/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 2829 |
| 02/05/2014 | 0.88p | 0.88p | 0.78p | 0.78p | 10000 |
| 01/05/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
| 30/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
| 29/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 862 |
| 28/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 7600 |
| 25/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
| 24/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
| 23/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
| 22/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 10362 |
| 17/04/2014 | 0.88p | 0.95p | 0.81p | 0.88p | 1552 |
| 16/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
| 15/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
| 14/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
| 11/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
| 10/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
| 09/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 570 |
| 08/04/2014 | 0.88p | 0.95p | 0.81p | 0.88p | 15802 |
| 07/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
| 04/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 179 |
| 03/04/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
| 02/04/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
| 01/04/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 1600 |
| 31/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 28/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 27/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 26/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 25/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 210100 |
| 24/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 400 |
| 21/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 1045 |
| 20/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 4000 |
| 19/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 1200 |
| 18/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 200 |
| 17/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
| 14/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
| 13/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
| 12/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
| 11/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 1335 |
| 10/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 9500 |
| 07/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 06/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 05/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 456 |
| 04/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
| 03/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
| 28/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 4665 |
| 27/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
*Close Price adjusted for both dividends and splits