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 |
|---|---|---|---|---|---|
| 30/07/2012 | 1.33p | 1.40p | 1.33p | 1.33p | 0 |
| 27/07/2012 | 1.33p | 1.40p | 1.33p | 1.33p | 213 |
| 26/07/2012 | 1.33p | 1.33p | 1.19p | 1.33p | 1194 |
| 25/07/2012 | 1.33p | 1.40p | 1.33p | 1.33p | 0 |
| 24/07/2012 | 1.33p | 1.40p | 1.33p | 1.33p | 0 |
| 23/07/2012 | 1.33p | 1.40p | 1.33p | 1.33p | 0 |
| 20/07/2012 | 1.33p | 1.40p | 1.33p | 1.33p | 141297 |
| 19/07/2012 | 1.38p | 1.38p | 1.19p | 1.33p | 80000 |
| 18/07/2012 | 1.00p | 1.45p | 1.00p | 1.38p | 206474 |
| 17/07/2012 | 0.75p | 1.00p | 0.53p | 1.00p | 0 |
| 16/07/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 13/07/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 12/07/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 11/07/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 41040 |
| 10/07/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 5700 |
| 09/07/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 6547 |
| 06/07/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 15000 |
| 05/07/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 04/07/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 03/07/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 02/07/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 29/06/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 28/06/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 27/06/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 26/06/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 25/06/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 22/06/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 2000 |
| 21/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 20/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 19/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 18/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 15/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 705 |
| 14/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 13/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 12/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 11/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 08/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 5700 |
| 07/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 06/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 01/06/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 1088 |
| 31/05/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 0 |
| 30/05/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 25398 |
| 29/05/2012 | 0.75p | 0.75p | 0.53p | 0.75p | 1900 |
| 28/05/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 0 |
| 25/05/2012 | 0.75p | 0.95p | 0.75p | 0.75p | 25398 |
| 24/05/2012 | 0.75p | 0.75p | 0.43p | 0.75p | 143792 |
| 23/05/2012 | 0.90p | 0.95p | 0.75p | 0.75p | 7714 |
| 22/05/2012 | 0.90p | 1.10p | 0.90p | 0.90p | 5000 |
| 21/05/2012 | 0.90p | 0.90p | 0.68p | 0.90p | 0 |
| 18/05/2012 | 0.90p | 0.90p | 0.68p | 0.90p | 400 |
| 17/05/2012 | 0.90p | 0.90p | 0.68p | 0.90p | 0 |
| 16/05/2012 | 0.90p | 0.90p | 0.68p | 0.90p | 0 |
| 15/05/2012 | 0.90p | 0.90p | 0.68p | 0.90p | 0 |
| 14/05/2012 | 0.90p | 0.90p | 0.68p | 0.90p | 0 |
| 11/05/2012 | 0.90p | 0.90p | 0.68p | 0.90p | 0 |
| 10/05/2012 | 0.90p | 1.00p | 0.60p | 0.90p | 0 |
| 09/05/2012 | 0.90p | 1.00p | 0.60p | 0.90p | 0 |
| 08/05/2012 | 1.00p | 1.00p | 0.60p | 0.90p | 200000 |
| 04/05/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 03/05/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 79003 |
| 02/05/2012 | 1.00p | 1.00p | 0.78p | 1.00p | 0 |
| 01/05/2012 | 1.00p | 1.00p | 0.78p | 1.00p | 1144 |
| 30/04/2012 | 1.00p | 1.00p | 0.78p | 1.00p | 20588 |
| 27/04/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
| 26/04/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
| 25/04/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
| 24/04/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
| 23/04/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 3980 |
| 20/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 19/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 18/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 17/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 16/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 13/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 12/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 11/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 10/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 05/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 04/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 03/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 02/04/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 30/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 29/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 28/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 27/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
| 26/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 7301 |
| 23/03/2012 | 1.00p | 1.00p | 0.78p | 1.00p | 0 |
| 22/03/2012 | 1.00p | 1.00p | 0.78p | 1.00p | 33526 |
| 21/03/2012 | 1.25p | 1.25p | 1.00p | 1.00p | 79166 |
| 20/03/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 50000 |
| 19/03/2012 | 1.25p | 1.50p | 1.05p | 1.25p | 9664 |
| 16/03/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 0 |
| 15/03/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 0 |
| 14/03/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 0 |
| 13/03/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 0 |
| 12/03/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 10400 |
| 09/03/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 7545 |
| 08/03/2012 | 1.25p | 1.30p | 1.05p | 1.25p | 0 |
| 07/03/2012 | 1.05p | 1.30p | 1.05p | 1.25p | 103821 |
| 06/03/2012 | 1.05p | 1.25p | 1.05p | 1.05p | 0 |
| 05/03/2012 | 1.05p | 1.25p | 1.05p | 1.05p | 0 |
| 02/03/2012 | 1.05p | 1.25p | 1.05p | 1.05p | 15194 |
| 01/03/2012 | 1.05p | 1.05p | 0.82p | 1.05p | 4500 |
| 29/02/2012 | 1.05p | 1.25p | 1.05p | 1.05p | 20000 |
| 28/02/2012 | 1.05p | 1.05p | 0.82p | 1.05p | 0 |
| 27/02/2012 | 1.05p | 1.05p | 0.82p | 1.05p | 8442 |
| 24/02/2012 | 1.05p | 1.05p | 0.82p | 1.05p | 0 |
| 23/02/2012 | 1.05p | 1.05p | 0.82p | 1.05p | 0 |
| 22/02/2012 | 1.05p | 1.05p | 0.82p | 1.05p | 2873 |
| 21/02/2012 | 1.05p | 1.05p | 0.82p | 1.05p | 0 |
| 20/02/2012 | 1.05p | 1.05p | 0.82p | 1.05p | 6826 |
| 17/02/2012 | 1.18p | 1.25p | 0.50p | 1.05p | 174270 |
| 16/02/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 15/02/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 14/02/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 13655 |
| 13/02/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 10000 |
| 10/02/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 0 |
| 09/02/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 0 |
| 08/02/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 0 |
| 07/02/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 2258 |
| 06/02/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 8000 |
| 03/02/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 02/02/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 01/02/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 31/01/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 30/01/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 27/01/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 26/01/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 25/01/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 11400 |
| 24/01/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 0 |
| 23/01/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 18958 |
| 20/01/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 0 |
| 19/01/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 0 |
| 18/01/2012 | 1.18p | 1.32p | 1.18p | 1.18p | 36823 |
| 17/01/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 0 |
| 16/01/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 51173 |
| 13/01/2012 | 1.18p | 1.35p | 1.18p | 1.18p | 5000 |
| 12/01/2012 | 1.18p | 1.18p | 1.02p | 1.18p | 3800 |
| 11/01/2012 | 1.18p | 1.30p | 1.10p | 1.18p | 0 |
| 10/01/2012 | 1.18p | 1.30p | 1.10p | 1.18p | 0 |
| 09/01/2012 | 1.10p | 1.30p | 1.10p | 1.18p | 37122 |
| 06/01/2012 | 1.10p | 1.30p | 1.10p | 1.10p | 3531 |
| 05/01/2012 | 1.10p | 1.25p | 1.05p | 1.10p | 0 |
| 04/01/2012 | 1.10p | 1.25p | 1.05p | 1.10p | 0 |
| 03/01/2012 | 1.10p | 1.25p | 1.05p | 1.10p | 0 |
| 30/12/2011 | 1.13p | 1.25p | 1.05p | 1.10p | 0 |
| 29/12/2011 | 1.25p | 1.25p | 1.05p | 1.13p | 10280 |
| 28/12/2011 | 1.20p | 1.38p | 1.20p | 1.25p | 14426 |
| 23/12/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 0 |
| 22/12/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 0 |
| 21/12/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 0 |
| 20/12/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 3400 |
| 19/12/2011 | 1.20p | 1.35p | 1.15p | 1.20p | 0 |
| 16/12/2011 | 1.20p | 1.35p | 1.15p | 1.20p | 0 |
| 15/12/2011 | 1.15p | 1.35p | 1.15p | 1.20p | 0 |
| 14/12/2011 | 1.20p | 1.35p | 1.15p | 1.20p | 0 |
| 13/12/2011 | 1.20p | 1.35p | 1.15p | 1.20p | 0 |
| 12/12/2011 | 1.20p | 1.35p | 1.15p | 1.20p | 0 |
| 09/12/2011 | 1.20p | 1.35p | 1.15p | 1.20p | 0 |
| 08/12/2011 | 1.20p | 1.35p | 1.15p | 1.20p | 0 |
| 07/12/2011 | 1.15p | 1.35p | 1.15p | 1.20p | 0 |
| 06/12/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 05/12/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 02/12/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 01/12/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 30/11/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 29/11/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 28/11/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 25/11/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 24/11/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 23/11/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 22/11/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 0 |
| 21/11/2011 | 1.20p | 1.35p | 1.20p | 1.20p | 2815 |
| 18/11/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 0 |
| 17/11/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 0 |
| 16/11/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 0 |
| 15/11/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 0 |
| 14/11/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 0 |
| 11/11/2011 | 1.20p | 1.20p | 1.02p | 1.20p | 4535 |
| 10/11/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 09/11/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 08/11/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 07/11/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 04/11/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 03/11/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 02/11/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 01/11/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 31/10/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 28/10/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 27/10/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 26/10/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 25/10/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 24/10/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 21/10/2011 | 1.20p | 1.40p | 1.15p | 1.20p | 0 |
| 20/10/2011 | 1.40p | 1.40p | 1.15p | 1.20p | 3800 |
| 19/10/2011 | 1.40p | 1.55p | 1.35p | 1.40p | 0 |
| 18/10/2011 | 1.40p | 1.55p | 1.35p | 1.40p | 0 |
| 17/10/2011 | 1.40p | 1.55p | 1.35p | 1.40p | 0 |
| 14/10/2011 | 1.40p | 1.55p | 1.35p | 1.40p | 0 |
| 13/10/2011 | 1.40p | 1.55p | 1.35p | 1.40p | 0 |
*Close Price adjusted for both dividends and splits