Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/05/2013 0.63p 0.63p 0.55p 0.63p 0
14/05/2013 0.63p 0.63p 0.55p 0.63p 0
13/05/2013 0.63p 0.63p 0.55p 0.63p 0
10/05/2013 0.63p 0.63p 0.55p 0.63p 0
09/05/2013 0.63p 0.63p 0.55p 0.63p 0
08/05/2013 0.63p 0.63p 0.55p 0.63p 0
07/05/2013 0.63p 0.63p 0.55p 0.63p 5400
03/05/2013 0.63p 0.63p 0.45p 0.63p 0
02/05/2013 0.63p 0.63p 0.45p 0.63p 0
01/05/2013 0.63p 0.63p 0.45p 0.63p 0
30/04/2013 0.53p 0.63p 0.45p 0.53p 0
29/04/2013 0.53p 0.63p 0.45p 0.53p 0
26/04/2013 0.53p 0.53p 0.45p 0.53p 0
25/04/2013 0.53p 0.53p 0.45p 0.53p 0
24/04/2013 0.53p 0.53p 0.45p 0.53p 0
23/04/2013 0.53p 0.53p 0.45p 0.53p 0
22/04/2013 0.53p 0.53p 0.45p 0.53p 10260
19/04/2013 0.53p 0.63p 0.38p 0.53p 0
18/04/2013 0.53p 0.63p 0.38p 0.53p 0
17/04/2013 0.53p 0.63p 0.38p 0.53p 0
16/04/2013 0.53p 0.63p 0.38p 0.53p 0
15/04/2013 0.53p 0.63p 0.38p 0.53p 0
12/04/2013 0.60p 0.60p 0.38p 0.60p 27946
11/04/2013 0.60p 0.60p 0.35p 0.60p 0
10/04/2013 0.50p 0.60p 0.35p 0.60p 0
09/04/2013 0.50p 0.50p 0.35p 0.50p 1250000
08/04/2013 0.50p 0.70p 0.50p 0.50p 0
05/04/2013 0.50p 0.70p 0.50p 0.50p 0
04/04/2013 0.50p 0.70p 0.50p 0.50p 190724
03/04/2013 0.50p 0.60p 0.50p 0.50p 19250
02/04/2013 0.50p 0.50p 0.30p 0.50p 0
28/03/2013 0.50p 0.50p 0.30p 0.50p 166
27/03/2013 0.50p 0.70p 0.50p 0.50p 10000
26/03/2013 0.50p 0.50p 0.30p 0.50p 0
25/03/2013 0.50p 0.50p 0.30p 0.50p 0
22/03/2013 0.50p 0.50p 0.30p 0.50p 0
21/03/2013 0.50p 0.50p 0.30p 0.50p 0
20/03/2013 0.50p 0.50p 0.30p 0.50p 0
19/03/2013 0.50p 0.50p 0.30p 0.50p 0
18/03/2013 0.50p 0.50p 0.30p 0.50p 0
15/03/2013 0.50p 0.50p 0.30p 0.50p 0
14/03/2013 0.50p 0.50p 0.30p 0.50p 0
13/03/2013 0.50p 0.50p 0.30p 0.50p 44000
12/03/2013 0.50p 0.68p 0.50p 0.50p 0
11/03/2013 0.50p 0.68p 0.50p 0.50p 60000
08/03/2013 0.75p 0.75p 0.50p 0.50p 151418
07/03/2013 0.75p 1.00p 0.75p 0.75p 0
06/03/2013 0.75p 1.00p 0.75p 0.75p 0
05/03/2013 0.75p 1.00p 0.75p 0.75p 0
04/03/2013 1.00p 1.00p 0.75p 0.75p 116873
01/03/2013 1.00p 1.00p 0.77p 1.00p 0
28/02/2013 1.00p 1.00p 0.77p 1.00p 7714
27/02/2013 1.00p 1.00p 0.77p 1.00p 0
26/02/2013 1.00p 1.00p 0.77p 1.00p 160
25/02/2013 1.00p 1.00p 0.77p 1.00p 0
22/02/2013 1.00p 1.00p 0.77p 1.00p 0
21/02/2013 1.00p 1.00p 0.77p 1.00p 0
20/02/2013 1.00p 1.00p 0.77p 1.00p 40
19/02/2013 1.00p 1.00p 0.77p 1.00p 14110
18/02/2013 1.00p 1.00p 0.77p 1.00p 7346
15/02/2013 1.00p 1.00p 0.77p 1.00p 8688
14/02/2013 1.00p 1.15p 1.00p 1.00p 260
13/02/2013 1.00p 1.00p 0.77p 1.00p 0
12/02/2013 1.00p 1.00p 0.77p 1.00p 0
11/02/2013 1.00p 1.00p 0.77p 1.00p 0
08/02/2013 1.00p 1.00p 0.77p 1.00p 0
07/02/2013 1.00p 1.00p 0.77p 1.00p 0
06/02/2013 1.00p 1.00p 0.77p 1.00p 10500
05/02/2013 1.00p 1.00p 0.77p 1.00p 0
04/02/2013 1.00p 1.00p 0.77p 1.00p 0
01/02/2013 1.00p 1.00p 0.77p 1.00p 0
31/01/2013 1.00p 1.00p 0.77p 1.00p 0
30/01/2013 1.00p 1.00p 0.77p 1.00p 0
29/01/2013 1.00p 1.00p 0.77p 1.00p 240
28/01/2013 1.00p 1.15p 0.77p 1.00p 0
25/01/2013 1.00p 1.15p 0.77p 1.00p 0
24/01/2013 1.00p 1.15p 0.77p 1.00p 0
23/01/2013 1.00p 1.15p 0.77p 1.00p 0
22/01/2013 1.00p 1.15p 0.77p 1.00p 26312
21/01/2013 1.00p 1.00p 0.77p 1.00p 188
18/01/2013 1.00p 1.00p 0.50p 1.00p 0
17/01/2013 1.00p 1.00p 0.50p 1.00p 0
16/01/2013 1.00p 1.00p 0.50p 1.00p 0
15/01/2013 1.00p 1.00p 0.50p 1.00p 0
14/01/2013 1.00p 1.00p 0.50p 1.00p 0
11/01/2013 1.00p 1.00p 0.50p 1.00p 0
10/01/2013 1.00p 1.00p 0.50p 1.00p 0
09/01/2013 1.00p 1.00p 0.50p 1.00p 0
08/01/2013 0.90p 1.00p 0.50p 1.00p 0
07/01/2013 0.90p 0.90p 0.50p 0.90p 0
04/01/2013 0.90p 0.90p 0.50p 0.90p 0
03/01/2013 0.90p 0.90p 0.50p 0.90p 0
02/01/2013 0.90p 0.90p 0.50p 0.90p 0
31/12/2012 0.90p 0.90p 0.50p 0.90p 0
28/12/2012 0.90p 0.90p 0.50p 0.90p 0
27/12/2012 0.90p 0.90p 0.50p 0.90p 0
24/12/2012 0.90p 0.90p 0.50p 0.90p 0
21/12/2012 0.90p 0.90p 0.50p 0.90p 0
20/12/2012 0.90p 0.90p 0.50p 0.90p 0
19/12/2012 0.90p 0.90p 0.50p 0.90p 0
18/12/2012 0.90p 0.90p 0.50p 0.90p 0
17/12/2012 0.90p 0.90p 0.50p 0.90p 90000
14/12/2012 0.90p 0.90p 0.67p 0.90p 600
13/12/2012 0.90p 0.90p 0.67p 0.90p 0
12/12/2012 0.90p 0.90p 0.67p 0.90p 0
11/12/2012 0.90p 0.90p 0.67p 0.90p 0
10/12/2012 0.90p 0.90p 0.67p 0.90p 0
07/12/2012 0.90p 0.90p 0.67p 0.90p 0
06/12/2012 0.90p 0.90p 0.67p 0.90p 6840
05/12/2012 0.90p 1.05p 0.67p 0.90p 0
04/12/2012 0.90p 1.05p 0.67p 0.90p 0
03/12/2012 0.90p 1.05p 0.67p 0.90p 5316
30/11/2012 0.90p 1.17p 0.87p 0.90p 0
29/11/2012 1.10p 1.17p 0.87p 0.90p 0
28/11/2012 1.10p 1.17p 0.87p 1.10p 0
27/11/2012 1.10p 1.17p 0.87p 1.10p 0
26/11/2012 1.10p 1.17p 0.87p 1.10p 0
23/11/2012 1.10p 1.17p 0.87p 1.10p 8900
22/11/2012 1.10p 1.10p 0.87p 1.10p 594
21/11/2012 1.10p 1.10p 0.87p 1.10p 0
20/11/2012 1.10p 1.10p 0.87p 1.10p 0
19/11/2012 1.10p 1.10p 0.87p 1.10p 0
16/11/2012 1.10p 1.10p 0.87p 1.10p 0
15/11/2012 1.10p 1.10p 0.87p 1.10p 0
14/11/2012 1.10p 1.10p 0.87p 1.10p 0
13/11/2012 1.10p 1.10p 0.87p 1.10p 2644
12/11/2012 1.10p 1.10p 0.87p 1.10p 3040
09/11/2012 1.10p 1.10p 0.87p 1.10p 0
08/11/2012 1.10p 1.10p 0.87p 1.10p 0
07/11/2012 1.10p 1.10p 0.87p 1.10p 0
06/11/2012 1.10p 1.10p 0.87p 1.10p 20710
05/11/2012 1.10p 1.10p 0.87p 1.10p 0
02/11/2012 1.10p 1.10p 0.87p 1.10p 0
01/11/2012 1.10p 1.10p 0.87p 1.10p 0
31/10/2012 1.10p 1.10p 0.87p 1.10p 0
30/10/2012 1.10p 1.10p 0.87p 1.10p 0
29/10/2012 1.10p 1.10p 0.87p 1.10p 0
26/10/2012 1.10p 1.10p 0.87p 1.10p 0
25/10/2012 1.10p 1.10p 0.87p 1.10p 0
24/10/2012 1.10p 1.10p 0.87p 1.10p 410
23/10/2012 1.10p 1.10p 0.87p 1.10p 2850
22/10/2012 1.10p 1.17p 1.10p 1.10p 0
19/10/2012 1.10p 1.17p 1.10p 1.10p 0
18/10/2012 1.10p 1.17p 1.10p 1.10p 0
17/10/2012 1.10p 1.17p 1.10p 1.10p 0
16/10/2012 1.10p 1.17p 1.10p 1.10p 20000
15/10/2012 1.10p 1.10p 0.87p 1.10p 0
12/10/2012 1.10p 1.10p 0.87p 1.10p 0
11/10/2012 1.10p 1.10p 0.87p 1.10p 0
10/10/2012 1.10p 1.10p 0.87p 1.10p 9826
09/10/2012 1.10p 1.10p 0.87p 1.10p 0
08/10/2012 1.10p 1.10p 0.87p 1.10p 0
05/10/2012 1.10p 1.10p 0.87p 1.10p 0
04/10/2012 1.10p 1.10p 0.87p 1.10p 0
03/10/2012 1.10p 1.10p 0.87p 1.10p 0
02/10/2012 1.10p 1.10p 0.87p 1.10p 0
01/10/2012 1.10p 1.10p 0.87p 1.10p 0
28/09/2012 1.10p 1.10p 0.87p 1.10p 0
27/09/2012 1.10p 1.10p 0.87p 1.10p 0
26/09/2012 1.10p 1.10p 0.87p 1.10p 0
25/09/2012 1.10p 1.10p 0.87p 1.10p 0
24/09/2012 1.10p 1.10p 0.87p 1.10p 0
21/09/2012 1.10p 1.10p 0.87p 1.10p 11200
20/09/2012 1.10p 1.17p 1.10p 1.10p 19985
19/09/2012 1.10p 1.10p 0.87p 1.10p 0
18/09/2012 1.10p 1.10p 0.87p 1.10p 0
17/09/2012 1.10p 1.10p 0.87p 1.10p 0
14/09/2012 1.10p 1.10p 0.87p 1.10p 0
13/09/2012 1.10p 1.10p 0.87p 1.10p 180
12/09/2012 1.10p 1.10p 0.87p 1.10p 0
11/09/2012 1.10p 1.10p 0.87p 1.10p 0
10/09/2012 1.10p 1.10p 0.87p 1.10p 17466
07/09/2012 1.10p 1.10p 0.87p 1.10p 0
06/09/2012 1.10p 1.10p 0.87p 1.10p 0
05/09/2012 1.10p 1.10p 0.87p 1.10p 0
04/09/2012 1.10p 1.10p 0.87p 1.10p 7600
03/09/2012 1.10p 1.10p 0.77p 1.10p 0
31/08/2012 1.00p 1.10p 0.77p 1.10p 1140
30/08/2012 1.25p 1.25p 1.00p 1.00p 74665
29/08/2012 1.25p 1.25p 1.02p 1.25p 5118
28/08/2012 1.25p 1.25p 1.02p 1.25p 2280
24/08/2012 1.25p 1.25p 1.02p 1.25p 2450
23/08/2012 1.25p 1.25p 1.02p 1.25p 0
22/08/2012 1.25p 1.25p 1.02p 1.25p 0
21/08/2012 1.25p 1.25p 1.02p 1.25p 5700
20/08/2012 1.25p 1.25p 1.02p 1.25p 4560
17/08/2012 1.25p 1.25p 1.02p 1.25p 0
16/08/2012 1.25p 1.25p 1.02p 1.25p 160
15/08/2012 1.25p 1.34p 1.02p 1.25p 0
14/08/2012 1.25p 1.34p 1.02p 1.25p 0
13/08/2012 1.25p 1.34p 1.02p 1.25p 0
10/08/2012 1.25p 1.34p 1.02p 1.25p 3799
09/08/2012 1.25p 1.25p 1.02p 1.25p 5066
08/08/2012 1.33p 1.75p 0.88p 1.25p 331237
07/08/2012 1.33p 1.40p 1.33p 1.33p 785
06/08/2012 1.33p 1.33p 1.21p 1.33p 2280
03/08/2012 1.33p 1.40p 1.21p 1.33p 0
02/08/2012 1.33p 1.40p 1.21p 1.33p 43695
01/08/2012 1.33p 1.40p 1.33p 1.33p 0
31/07/2012 1.33p 1.40p 1.33p 1.33p 0

*Close Price adjusted for both dividends and splits